ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

730
327260/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,210800,560254930,6330,6330,6330,6330,6123
20241120,210700,560254930,6330,6330,6330,6330,0
20241120,210600,560254930,6330,6330,6330,6330,0
20241120,210500,560254930,6330,6330,6330,6330,0
20241120,210400,560254930,6330,6330,6330,6330,0
20241120,210300,560254930,6330,6330,6330,6330,0
20241120,210200,560254930,6330,6330,6330,6330,0
20241120,210100,560254930,6330,6330,6330,6330,0
20241120,210000,560254930,6330,6330,6330,6330,0
20241120,205900,560254930,6330,6330,6330,6330,0
20241120,205800,560254930,6330,6330,6330,6330,0
20241120,205700,560254930,6330,6330,6330,6330,0
20241120,205600,560254930,6330,6330,6330,6330,0
20241120,205500,560254930,6330,6330,6330,6330,0
20241120,205400,560254930,6330,6330,6330,6330,0
20241120,205300,560254930,6330,6330,6330,6330,0
20241120,205200,560254930,6330,6330,6330,6330,0
20241120,205100,560254930,6330,6330,6330,6330,0
20241120,205000,560254930,6330,6330,6330,6330,0
20241120,204900,560254930,6330,6330,6330,6330,0
20241120,204800,560254930,6330,6330,6330,6330,0
20241120,204700,560254930,6330,6330,6330,6330,0
20241120,204600,560254930,6330,6330,6330,6330,0
20241120,204500,560254930,6330,6330,6330,6330,0
20241120,204400,560254930,6330,6330,6330,6330,0
20241120,204300,560254930,6330,6330,6330,6330,0
20241120,204200,560254930,6330,6330,6330,6330,0
20241120,204100,560254930,6330,6330,6330,6330,0
20241120,204000,560254930,6330,6330,6330,6330,0
20241120,203900,560254930,6330,6330,6330,6330,0
20241120,203800,560254930,6330,6330,6330,6330,6123
20241120,203700,560254930,6330,6330,6330,6330,0
20241120,203600,560254930,6330,6330,6330,6330,0
20241120,203500,560254930,6330,6330,6330,6330,0
20241120,203400,560254930,6330,6330,6330,6330,0
20241120,203300,560254930,6330,6330,6330,6330,0
20241120,203200,560254930,6330,6330,6330,6330,0
20241120,203100,560254930,6330,6330,6330,6330,0
20241120,203000,560254930,6330,6330,6330,6330,0
20241120,202900,560254930,6330,6330,6330,6330,0
20241120,202800,560254930,6330,6330,6330,6330,0
20241120,202700,560254930,6330,6330,6330,6330,0
20241120,202600,560254930,6330,6330,6330,6330,0
20241120,202500,560254930,6330,6330,6330,6330,0
20241120,202400,560254930,6330,6330,6330,6330,0
20241120,202300,560254930,6330,6330,6330,6330,0
20241120,202200,560254930,6330,6330,6330,6330,0
20241120,202100,560254930,6330,6330,6330,6330,0
20241120,202000,560254930,6330,6330,6330,6330,0
20241120,201900,560254930,6330,6330,6330,6330,0
20241120,201800,560254930,6330,6330,6330,6330,0
20241120,201700,560254930,6330,6330,6330,6330,0
20241120,201600,560254930,6330,6330,6330,6330,0
20241120,201500,560254930,6330,6330,6330,6330,0
20241120,201400,560254930,6330,6330,6330,6330,0
20241120,201300,560254930,6330,6330,6330,6330,0
20241120,201200,560254930,6330,6330,6330,6330,0
20241120,201100,560254930,6330,6330,6330,6330,0
20241120,201000,560254930,6330,6330,6330,6330,0
20241120,200900,560254930,6330,6330,6330,6330,0
20241120,200800,560254930,6330,6330,6330,6330,6123
20241120,200700,560254930,6330,6330,6330,6330,0
20241120,200600,560254930,6330,6330,6330,6330,0
20241120,200500,560254930,6330,6330,6330,6330,0
20241120,200400,560254930,6330,6330,6330,6330,0
20241120,200300,560254930,6330,6330,6330,6330,0
20241120,200200,560254930,6330,6330,6330,6330,0
20241120,200100,560254930,6330,6330,6330,6330,0
20241120,200000,560254930,6330,6330,6330,6330,0
20241120,195900,560254930,6330,6330,6330,6330,0
20241120,195800,560254930,6330,6330,6330,6330,0
20241120,195700,560254930,6330,6330,6330,6330,0
20241120,195600,560254930,6330,6330,6330,6330,0
20241120,195500,560254930,6330,6330,6330,6330,0
20241120,195400,560254930,6330,6330,6330,6330,0
20241120,195300,560254930,6330,6330,6330,6330,0
20241120,195200,560254930,6330,6330,6330,6330,0
20241120,195100,560254930,6330,6330,6330,6330,0
20241120,195000,560254930,6330,6330,6330,6330,0
20241120,194900,560254930,6330,6330,6330,6330,0
20241120,194800,560254930,6330,6330,6330,6330,0
20241120,194700,560254930,6330,6330,6330,6330,0
20241120,194600,560254930,6330,6330,6330,6330,0
20241120,194500,560254930,6330,6330,6330,6330,0
20241120,194400,560254930,6330,6330,6330,6330,0
20241120,194300,560254930,6330,6330,6330,6330,0
20241120,194200,560254930,6330,6330,6330,6330,0
20241120,194100,560254930,6330,6330,6330,6330,0
20241120,194000,560254930,6330,6330,6330,6330,0
20241120,193900,560254930,6330,6330,6330,6330,0
20241120,193800,560254930,6330,6330,6330,6330,6123
20241120,193700,560254930,6330,6330,6330,6330,0
20241120,193600,560254930,6330,6330,6330,6330,0
20241120,193500,560254930,6330,6330,6330,6330,0
20241120,193400,560254930,6330,6330,6330,6330,0
20241120,193300,560254930,6330,6330,6330,6330,0
20241120,193200,560254930,6330,6330,6330,6330,0
20241120,193100,560254930,6330,6330,6330,6330,0
20241120,193000,560254930,6330,6330,6330,6330,0
20241120,192900,560254930,6330,6330,6330,6330,0
20241120,192800,560254930,6330,6330,6330,6330,0
20241120,192700,560254930,6330,6330,6330,6330,0
20241120,192600,560254930,6330,6330,6330,6330,0
20241120,192500,560254930,6330,6330,6330,6330,0
20241120,192400,560254930,6330,6330,6330,6330,0
20241120,192300,560254930,6330,6330,6330,6330,0
20241120,192200,560254930,6330,6330,6330,6330,0
20241120,192100,560254930,6330,6330,6330,6330,0
20241120,192000,560254930,6330,6330,6330,6330,0
20241120,191900,560254930,6330,6330,6330,6330,0
20241120,191800,560254930,6330,6330,6330,6330,0
20241120,191700,560254930,6330,6330,6330,6330,0
20241120,191600,560254930,6330,6330,6330,6330,0
20241120,191500,560254930,6330,6330,6330,6330,0
20241120,191400,560254930,6330,6330,6330,6330,0
20241120,191300,560254930,6330,6330,6330,6330,0
20241120,191200,560254930,6330,6330,6330,6330,0
20241120,191100,560254930,6330,6330,6330,6330,0
20241120,191000,560254930,6330,6330,6330,6330,0
20241120,190900,560254930,6330,6330,6330,6330,0
20241120,190800,560254930,6330,6330,6330,6330,6123
20241120,190700,560254930,6330,6330,6330,6330,0
20241120,190600,560254930,6330,6330,6330,6330,0
20241120,190500,560254930,6330,6330,6330,6330,0
20241120,190400,560254930,6330,6330,6330,6330,0
20241120,190300,560254930,6330,6330,6330,6330,0
20241120,190200,560254930,6330,6330,6330,6330,0
20241120,190100,560254930,6330,6330,6330,6330,0
20241120,190000,560254930,6330,6330,6330,6330,0
20241120,185900,560254930,6330,6330,6330,6330,0
20241120,185800,560254930,6330,6330,6330,6330,0
20241120,185700,560254930,6330,6330,6330,6330,0
20241120,185600,560254930,6330,6330,6330,6330,0
20241120,185500,560254930,6330,6330,6330,6330,0
20241120,185400,560254930,6330,6330,6330,6330,0
20241120,185300,560254930,6330,6330,6330,6330,0
20241120,185200,560254930,6330,6330,6330,6330,0
20241120,185100,560254930,6330,6330,6330,6330,0
20241120,185000,560254930,6330,6330,6330,6330,0
20241120,184900,560254930,6330,6330,6330,6330,0
20241120,184800,560254930,6330,6330,6330,6330,0
20241120,184700,560254930,6330,6330,6330,6330,0
20241120,184600,560254930,6330,6330,6330,6330,0
20241120,184500,560254930,6330,6330,6330,6330,0
20241120,184400,560254930,6330,6330,6330,6330,0
20241120,184300,560254930,6330,6330,6330,6330,0
20241120,184200,560254930,6330,6330,6330,6330,0
20241120,184100,560254930,6330,6330,6330,6330,0
20241120,184000,560254930,6330,6330,6330,6330,0
20241120,183900,560254930,6330,6330,6330,6330,0
20241120,183800,560254930,6330,6330,6330,6330,6123
20241120,183700,560254930,6330,6330,6330,6330,0
20241120,183600,560254930,6330,6330,6330,6330,0
20241120,183500,560254930,6330,6330,6330,6330,0
20241120,183400,560254930,6330,6330,6330,6330,0
20241120,183300,560254930,6330,6330,6330,6330,0
20241120,183200,560254930,6330,6330,6330,6330,0
20241120,183100,560254930,6330,6330,6330,6330,0
20241120,183000,560254930,6330,6330,6330,6330,0
20241120,182900,560254930,6330,6330,6330,6330,0
20241120,182800,560254930,6330,6330,6330,6330,0
20241120,182700,560254930,6330,6330,6330,6330,0
20241120,182600,560254930,6330,6330,6330,6330,0
20241120,182500,560254930,6330,6330,6330,6330,0
20241120,182400,560254930,6330,6330,6330,6330,0
20241120,182300,560254930,6330,6330,6330,6330,0
20241120,182200,560254930,6330,6330,6330,6330,0
20241120,182100,560254930,6330,6330,6330,6330,0
20241120,182000,560254930,6330,6330,6330,6330,0
20241120,181900,560254930,6330,6330,6330,6330,0
20241120,181800,560254930,6330,6330,6330,6330,0
20241120,181700,560254930,6330,6330,6330,6330,0
20241120,181600,560254930,6330,6330,6330,6330,0
20241120,181500,560254930,6330,6330,6330,6330,0
20241120,181400,560254930,6330,6330,6330,6330,0
20241120,181300,560254930,6330,6330,6330,6330,0
20241120,181200,560254930,6330,6330,6330,6330,0
20241120,181100,560254930,6330,6330,6330,6330,0
20241120,181000,560254930,6330,6330,6330,6330,0
20241120,180900,560254930,6330,6330,6330,6330,0
20241120,180800,560254930,6330,6330,6330,6330,6123
20241120,180700,560254930,6330,6330,6330,6330,0
20241120,180600,560254930,6330,6330,6330,6330,0
20241120,180500,560254930,6330,6330,6330,6330,0
20241120,180400,560254930,6330,6330,6330,6330,0
20241120,180300,560254930,6330,6330,6330,6330,0
20241120,180200,560254930,6330,6330,6330,6330,0
20241120,180100,560254930,6330,6330,6330,6330,0
20241120,180000,560254930,6330,6330,6330,6330,0
20241120,175900,560254930,6330,6330,6330,6330,0
20241120,175800,560254930,6330,6330,6330,6330,0
20241120,175700,560254930,6330,6330,6330,6330,0
20241120,175600,560254930,6330,6330,6330,6330,0
20241120,175500,560254930,6330,6330,6330,6330,0
20241120,175400,560254930,6330,6330,6330,6330,0
20241120,175300,560254930,6330,6330,6330,6330,0
20241120,175200,560254930,6330,6330,6330,6330,0
20241120,175100,560254930,6330,6330,6330,6330,0
20241120,175000,560254930,6330,6330,6330,6330,0
20241120,174900,560254930,6330,6330,6330,6330,0
20241120,174800,560254930,6330,6330,6330,6330,0
20241120,174700,560254930,6330,6330,6330,6330,0
20241120,174600,560254930,6330,6330,6330,6330,0
20241120,174500,560254930,6330,6330,6330,6330,0
20241120,174400,560254930,6330,6330,6330,6330,0
20241120,174300,560254930,6330,6330,6330,6330,0
20241120,174200,560254930,6330,6330,6330,6330,0
20241120,174100,560254930,6330,6330,6330,6330,0
20241120,174000,560254930,6330,6330,6330,6330,0
20241120,173900,560254930,6330,6330,6330,6330,0
20241120,173800,560254930,6330,6330,6330,6330,6123
20241120,173700,560254930,6330,6330,6330,6330,0
20241120,173600,560254930,6330,6330,6330,6330,0
20241120,173500,560254930,6330,6330,6330,6330,0
20241120,173400,560254930,6330,6330,6330,6330,0
20241120,173300,560254930,6330,6330,6330,6330,0
20241120,173200,560254930,6330,6330,6330,6330,0
20241120,173100,560254930,6330,6330,6330,6330,0
20241120,173000,560254930,6330,6330,6330,6330,0
20241120,172900,560254930,6330,6330,6330,6330,0
20241120,172800,560254930,6330,6330,6330,6330,0
20241120,172700,560254930,6330,6330,6330,6330,0
20241120,172600,560254930,6330,6330,6330,6330,0
20241120,172500,560254930,6330,6330,6330,6330,0
20241120,172400,560254930,6330,6330,6330,6330,0
20241120,172300,560254930,6330,6330,6330,6330,0
20241120,172200,560254930,6330,6330,6330,6330,0
20241120,172100,560254930,6330,6330,6330,6330,0
20241120,172000,560254930,6330,6330,6330,6330,0
20241120,171900,560254930,6330,6330,6330,6330,0
20241120,171800,560254930,6330,6330,6330,6330,0
20241120,171700,560254930,6330,6330,6330,6330,0
20241120,171600,560254930,6330,6330,6330,6330,0
20241120,171500,560254930,6330,6330,6330,6330,0
20241120,171400,560254930,6330,6330,6330,6330,0
20241120,171300,560254930,6330,6330,6330,6330,0
20241120,171200,560254930,6330,6330,6330,6330,0
20241120,171100,560254930,6330,6330,6330,6330,0
20241120,171000,560254930,6330,6330,6330,6330,0
20241120,170900,560254930,6330,6330,6330,6330,0
20241120,170800,560254930,6330,6330,6330,6330,6123
20241120,170700,560254930,6330,6330,6330,6330,0
20241120,170600,560254930,6330,6330,6330,6330,0
20241120,170500,560254930,6330,6330,6330,6330,0
20241120,170400,560254930,6330,6330,6330,6330,0
20241120,170300,560254930,6330,6330,6330,6330,0
20241120,170200,560254930,6330,6330,6330,6330,0
20241120,170100,560254930,6330,6330,6330,6330,0
20241120,170000,560254930,6330,6330,6330,6330,0
20241120,165900,560254930,6330,6330,6330,6330,0
20241120,165800,560254930,6330,6330,6330,6330,0
20241120,165700,560254930,6330,6330,6330,6330,0
20241120,165600,560254930,6330,6330,6330,6330,0
20241120,165500,560254930,6330,6330,6330,6330,0
20241120,165400,560254930,6330,6330,6330,6330,0
20241120,165300,560254930,6330,6330,6330,6330,0
20241120,165200,560254930,6330,6330,6330,6330,0
20241120,165100,560254930,6330,6330,6330,6330,0
20241120,165000,560254930,6330,6330,6330,6330,0
20241120,164900,560254930,6330,6330,6330,6330,0
20241120,164800,560254930,6330,6330,6330,6330,0
20241120,164700,560254930,6330,6330,6330,6330,0
20241120,164600,560254930,6330,6330,6330,6330,0
20241120,164500,560254930,6330,6330,6330,6330,0
20241120,164400,560254930,6330,6330,6330,6330,0
20241120,164300,560254930,6330,6330,6330,6330,0
20241120,164200,560254930,6330,6330,6330,6330,0
20241120,164100,560254930,6330,6330,6330,6330,0
20241120,164000,560254930,6330,6330,6330,6330,0
20241120,163900,560254930,6330,6330,6330,6330,0
20241120,163800,560254930,6330,6330,6330,6330,6123
20241120,163700,560254930,6330,6330,6330,6330,0
20241120,163600,560254930,6330,6330,6330,6330,0
20241120,163500,560254930,6330,6330,6330,6330,0
20241120,163400,560254930,6330,6330,6330,6330,0
20241120,163300,560254930,6330,6330,6330,6330,0
20241120,163200,560254930,6330,6330,6330,6330,0
20241120,163100,560254930,6330,6330,6330,6330,0
20241120,163000,560254930,6330,6330,6330,6330,0
20241120,162900,560254930,6330,6330,6330,6330,0
20241120,162800,560254930,6330,6330,6330,6330,0
20241120,162700,560254930,6330,6330,6330,6330,0
20241120,162600,560254930,6330,6330,6330,6330,0
20241120,162500,560254930,6330,6330,6330,6330,0
20241120,162400,560254930,6330,6330,6330,6330,0
20241120,162300,560254930,6330,6330,6330,6330,0
20241120,162200,560254930,6330,6330,6330,6330,0
20241120,162100,560254930,6330,6330,6330,6330,0
20241120,162000,560254930,6330,6330,6330,6330,0
20241120,161900,560254930,6330,6330,6330,6330,0
20241120,161800,560254930,6330,6330,6330,6330,0
20241120,161700,560254930,6330,6330,6330,6330,0
20241120,161600,560254930,6330,6330,6330,6330,0
20241120,161500,560254930,6330,6330,6330,6330,0
20241120,161400,560254930,6330,6330,6330,6330,0
20241120,161300,560254930,6330,6330,6330,6330,0
20241120,161200,560254930,6330,6330,6330,6330,0
20241120,161100,560254930,6330,6330,6330,6330,0
20241120,161000,560254930,6330,6330,6330,6330,0
20241120,160900,560254930,6330,6330,6330,6330,0
20241120,160800,560254930,6330,6330,6330,6330,6123
20241120,160700,560254930,6330,6330,6330,6330,0
20241120,160600,560254930,6330,6330,6330,6330,0
20241120,160500,560254930,6330,6330,6330,6330,0
20241120,160400,560254930,6330,6330,6330,6330,0
20241120,160300,560254930,6330,6330,6330,6330,0
20241120,160200,560254930,6330,6330,6330,6330,0
20241120,160100,560254930,6330,6330,6330,6330,0
20241120,160000,560254930,6330,6330,6330,6330,0
20241120,155900,560254930,6330,6330,6330,6330,0
20241120,155800,560254930,6330,6330,6330,6330,0
20241120,155700,560254930,6330,6330,6330,6330,0
20241120,155600,560254930,6330,6330,6330,6330,0
20241120,155500,560254930,6330,6330,6330,6330,0
20241120,155400,560254930,6330,6330,6330,6330,0
20241120,155300,560254930,6330,6330,6330,6330,0
20241120,155200,560254930,6330,6330,6330,6330,0
20241120,155100,560254930,6330,6330,6330,6330,0
20241120,155000,560254930,6330,6330,6330,6330,0
20241120,154900,560254930,6330,6330,6330,6330,0
20241120,154800,560254930,6330,6330,6330,6330,0
20241120,154700,560254930,6330,6330,6330,6330,0
20241120,154600,560254930,6330,6330,6330,6330,0
20241120,154500,560254930,6330,6330,6330,6330,0
20241120,154400,560254930,6330,6330,6330,6330,0
20241120,154300,560254930,6330,6330,6330,6330,0
20241120,154200,560254930,6330,6330,6330,6330,0
20241120,154100,560254930,6330,6330,6330,6330,0
20241120,154000,560254930,6330,6330,6330,6330,0
20241120,153900,560254930,6330,6330,6330,6330,0
20241120,153800,560254930,6330,6330,6330,6330,6123
20241120,153700,560254930,6330,6330,6330,6330,0
20241120,153600,560254930,6330,6330,6330,6330,0
20241120,153500,560254930,6330,6330,6330,6330,0
20241120,153400,560254930,6330,6330,6330,6330,0
20241120,153300,560254930,6330,6330,6330,6330,0
20241120,153200,560254930,6330,6330,6330,6330,0
20241120,153100,560254930,6330,6330,6330,6330,0
20241120,153000,560254930,6330,6330,6330,6330,6123
20241120,152900,521496340,6390,6390,6390,6390,0
20241120,152800,521496340,6390,6390,6390,6390,0
20241120,152700,521496340,6390,6390,6390,6390,0
20241120,152600,521496340,6390,6390,6390,6390,0
20241120,152500,521496340,6390,6390,6390,6390,0
20241120,152400,521496340,6390,6390,6390,6390,0
20241120,152300,521496340,6390,6390,6390,6390,0
20241120,152200,521496340,6390,6390,6390,6390,0
20241120,152100,521496340,6390,6390,6390,6390,0
20241120,152000,521496340,6390,6390,6390,6390,0
20241120,151900,521496340,6390,6420,6430,6390,708
20241120,151800,516970260,6390,6400,6400,6390,1512
20241120,151700,507308480,6400,6430,6430,6400,153
20241120,151600,506324780,6420,6420,6420,6420,311
20241120,151500,504328160,6430,6390,6430,6390,1191
20241120,151400,496713950,6390,6390,6400,6390,42
20241120,151300,496445460,6390,6400,6400,6390,2418
20241120,151200,480988770,6410,6400,6410,6400,9
20241120,151100,480931130,6410,6410,6410,6410,0
20241120,151000,480931130,6410,6430,6430,6410,599
20241120,150900,477091020,6430,6430,6440,6430,149
20241120,150800,476131950,6420,6460,6460,6420,11
20241120,150700,476061290,6410,6420,6420,6410,700
20241120,150600,471571360,6420,6420,6420,6420,0
20241120,150500,471571360,6420,6420,6420,6420,0
20241120,150400,471571360,6420,6430,6430,6420,148
20241120,150300,470620000,6430,6430,6430,6430,0
20241120,150200,470620000,6430,6430,6430,6430,1
20241120,150100,470613570,6430,6430,6430,6430,40
20241120,150000,470356370,6430,6430,6430,6430,0
20241120,145900,470356370,6430,6440,6440,6430,375
20241120,145800,467944870,6480,6480,6480,6480,0
20241120,145700,467944870,6480,6480,6480,6480,2
20241120,145600,467931910,6460,6460,6460,6460,0
20241120,145500,467931910,6460,6460,6460,6460,30
20241120,145400,467738110,6490,6490,6490,6490,0
20241120,145300,467738110,6490,6490,6490,6490,10
20241120,145200,467673210,6490,6490,6490,6490,0
20241120,145100,467673210,6490,6450,6490,6450,164
20241120,145000,466612490,6420,6420,6420,6420,0
20241120,144900,466612490,6420,6420,6420,6420,155
20241120,144800,465617390,6420,6430,6480,6420,446
20241120,144700,462747950,6470,6470,6470,6470,40
20241120,144600,462489150,6500,6500,6500,6500,0
20241120,144500,462489150,6500,6440,6500,6430,294
20241120,144400,460587230,6430,6430,6440,6430,991
20241120,144300,454210850,6430,6410,6430,6410,89
20241120,144200,453638830,6420,6410,6420,6410,170
20241120,144100,452547890,6410,6410,6410,6410,10
20241120,144000,452483790,6400,6400,6400,6400,145
20241120,143900,451555790,6410,6410,6410,6410,0
20241120,143800,451555790,6410,6410,6410,6410,20
20241120,143700,451427590,6420,6420,6420,6420,0
20241120,143600,451427590,6420,6420,6420,6420,0
20241120,143500,451427590,6420,6420,6420,6420,0
20241120,143400,451427590,6420,6420,6420,6420,2
20241120,143300,451414750,6420,6420,6420,6420,6
20241120,143200,451376230,6400,6420,6420,6400,6
20241120,143100,451337730,6390,6390,6390,6390,0
20241120,143000,451337730,6390,6390,6390,6390,0
20241120,142900,451337730,6390,6400,6400,6390,244
20241120,142800,449778070,6390,6430,6440,6390,609
20241120,142700,445884720,6430,6430,6430,6430,0
20241120,142600,445884720,6430,6430,6430,6430,0
20241120,142500,445884720,6430,6430,6430,6430,0
20241120,142400,445884720,6430,6430,6430,6430,10
20241120,142300,445820420,6430,6410,6430,6410,194
20241120,142200,444574100,6410,6410,6410,6410,29
20241120,142100,444388210,6390,6390,6390,6390,0
20241120,142000,444388210,6390,6400,6400,6390,359
20241120,141900,442093510,6420,6380,6420,6380,94
20241120,141800,441493430,6380,6410,6410,6380,940
20241120,141700,435485060,6410,6430,6430,6410,429
20241120,141600,432731770,6410,6430,6430,6410,77
20241120,141500,432237760,6480,6480,6480,6480,11
20241120,141400,432166480,6480,6480,6480,6480,2
20241120,141300,432153520,6500,6500,6500,6500,0
20241120,141200,432153520,6500,6490,6500,6490,100
20241120,141100,431503970,6410,6430,6430,6410,131
20241120,141000,430663440,6440,6440,6440,6440,90
20241120,140900,430083840,6500,6450,6500,6450,101
20241120,140800,429432340,6450,6450,6450,6450,0
20241120,140700,429432340,6450,6450,6450,6450,0
20241120,140600,429432340,6450,6450,6450,6450,11
20241120,140500,429361390,6450,6450,6450,6450,0
20241120,140400,429361390,6450,6450,6450,6450,0
20241120,140300,429361390,6450,6450,6450,6450,100
20241120,140200,428716390,6510,6510,6510,6510,0
20241120,140100,428716390,6510,6510,6510,6510,23
20241120,140000,428566660,6500,6490,6500,6490,89
20241120,135900,427988590,6500,6500,6500,6500,0
20241120,135800,427988590,6500,6500,6500,6500,0
20241120,135700,427988590,6500,6480,6500,6440,169
20241120,135600,426891430,6510,6510,6510,6510,0
20241120,135500,426891430,6510,6510,6510,6510,0
20241120,135400,426891430,6510,6510,6510,6510,0
20241120,135300,426891430,6510,6500,6520,6500,322
20241120,135200,424795580,6500,6460,6500,6460,550
20241120,135100,421233670,6460,6460,6460,6460,240
20241120,135000,419683270,6460,6460,6460,6460,0
20241120,134900,419683270,6460,6410,6460,6410,685
20241120,134800,415274720,6390,6390,6410,6380,376
20241120,134700,412867290,6390,6410,6410,6350,2578
20241120,134600,396372700,6420,6450,6450,6420,3313
20241120,134500,375075450,6460,6470,6470,6460,442
20241120,134400,372219590,6480,6490,6490,6480,716
20241120,134300,367574330,6490,6490,6490,6490,0
20241120,134200,367574330,6490,6490,6490,6490,0
20241120,134100,367574330,6490,6490,6490,6490,0
20241120,134000,367574330,6490,6490,6490,6490,1
20241120,133900,367567840,6490,6510,6510,6490,67
20241120,133800,367132580,6520,6490,6530,6490,235
20241120,133700,365599420,6500,6500,6500,6500,0
20241120,133600,365599420,6500,6480,6500,6480,361
20241120,133500,363257120,6480,6480,6480,6480,20
20241120,133400,363127520,6480,6480,6480,6480,0
20241120,133300,363127520,6480,6480,6480,6480,0
20241120,133200,363127520,6480,6480,6480,6480,75
20241120,133100,362641520,6480,6480,6480,6480,2
20241120,133000,362628560,6480,6480,6480,6480,1
20241120,132900,362622080,6480,6480,6480,6480,54
20241120,132800,362272160,6490,6490,6490,6490,102
20241120,132700,361610180,6490,6490,6490,6490,0
20241120,132600,361610180,6490,6500,6500,6490,4
20241120,132500,361584210,6490,6480,6490,6480,8
20241120,132400,361532330,6480,6480,6480,6480,300
20241120,132300,359588330,6460,6460,6460,6460,1500
20241120,132200,349898330,6440,6450,6450,6440,712
20241120,132100,345307220,6450,6450,6450,6450,810
20241120,132000,340082720,6420,6440,6450,6420,452
20241120,131900,337176170,6430,6440,6440,6430,31
20241120,131800,336976540,6440,6450,6450,6430,651
20241120,131700,332779820,6470,6500,6500,6470,250
20241120,131600,331160540,6500,6500,6500,6500,86
20241120,131500,330601540,6500,6500,6500,6500,20
20241120,131400,330471540,6500,6530,6530,6500,360
20241120,131300,328130630,6500,6500,6500,6500,335
20241120,131200,325953130,6500,6540,6550,6500,1466
20241120,131100,316403560,6540,6540,6540,6540,1
20241120,131000,316397020,6550,6590,6590,6540,2756
20241120,130900,298305770,6590,6590,6590,6590,10
20241120,130800,298239870,6590,6590,6590,6590,0
20241120,130700,298239870,6590,6590,6590,6590,1
20241120,130600,298233280,6570,6580,6580,6570,120
20241120,130500,297443880,6590,6590,6590,6590,31
20241120,130400,297239590,6570,6590,6590,6570,1340
20241120,130300,288421190,6600,6600,6600,6600,1
20241120,130200,288414590,6600,6600,6600,6600,0
20241120,130100,288414590,6600,6600,6600,6600,31
20241120,130000,288209990,6600,6600,6600,6600,2
20241120,125900,288196790,6630,6620,6630,6620,15
20241120,125800,288097440,6630,6630,6630,6630,0
20241120,125700,288097440,6630,6630,6630,6630,0
20241120,125600,288097440,6630,6630,6630,6630,0
20241120,125500,288097440,6630,6630,6630,6630,0
20241120,125400,288097440,6630,6630,6630,6630,0
20241120,125300,288097440,6630,6630,6630,6630,0
20241120,125200,288097440,6630,6630,6630,6630,0
20241120,125100,288097440,6630,6630,6630,6630,0
20241120,125000,288097440,6630,6630,6630,6630,10
20241120,124900,288031140,6630,6630,6630,6630,0
20241120,124800,288031140,6630,6630,6630,6630,2
20241120,124700,288017880,6590,6590,6590,6590,0
20241120,124600,288017880,6590,6590,6590,6590,158
20241120,124500,286976660,6590,6590,6590,6590,11
20241120,124400,286904170,6630,6630,6630,6630,0
20241120,124300,286904170,6630,6630,6630,6630,10
20241120,124200,286837870,6630,6630,6630,6630,0
20241120,124100,286837870,6630,6580,6630,6580,102
20241120,124000,286162750,6580,6580,6580,6580,2
20241120,123900,286149590,6580,6580,6580,6580,22
20241120,123800,286004830,6590,6590,6590,6590,0
20241120,123700,286004830,6590,6590,6590,6590,0
20241120,123600,286004830,6590,6590,6590,6590,1
20241120,123500,285998240,6610,6610,6610,6610,0
20241120,123400,285998240,6610,6610,6610,6610,0
20241120,123300,285998240,6610,6610,6610,6610,0
20241120,123200,285998240,6610,6610,6610,6610,1
20241120,123100,285991630,6620,6620,6620,6620,1
20241120,123000,285985010,6620,6620,6620,6620,0
20241120,122900,285985010,6620,6620,6620,6620,0
20241120,122800,285985010,6620,6620,6620,6620,0
20241120,122700,285985010,6620,6620,6620,6620,0
20241120,122600,285985010,6620,6620,6620,6620,0
20241120,122500,285985010,6620,6620,6620,6620,0
20241120,122400,285985010,6620,6620,6620,6570,920
20241120,122300,279925540,6590,6610,6610,6590,1294
20241120,122200,271388290,6620,6620,6620,6620,477
20241120,122100,268230550,6620,6630,6630,6620,107
20241120,122000,267521150,6630,6640,6640,6630,28
20241120,121900,267335280,6650,6650,6650,6650,0
20241120,121800,267335280,6650,6650,6650,6650,1
20241120,121700,267328630,6640,6640,6640,6640,0
20241120,121600,267328630,6640,6640,6640,6640,0
20241120,121500,267328630,6640,6640,6640,6640,0
20241120,121400,267328630,6640,6650,6650,6640,144
20241120,121300,266371310,6650,6650,6650,6650,0
20241120,121200,266371310,6650,6650,6650,6650,3
20241120,121100,266351360,6650,6650,6650,6650,30
20241120,121000,266151860,6670,6670,6670,6670,0
20241120,120900,266151860,6670,6670,6670,6670,0
20241120,120800,266151860,6670,6670,6670,6670,0
20241120,120700,266151860,6670,6670,6670,6670,0
20241120,120600,266151860,6670,6670,6670,6670,0
20241120,120500,266151860,6670,6670,6670,6670,0
20241120,120400,266151860,6670,6670,6670,6670,0
20241120,120300,266151860,6670,6670,6670,6670,0
20241120,120200,266151860,6670,6670,6670,6670,0
20241120,120100,266151860,6670,6670,6670,6670,0
20241120,120000,266151860,6670,6670,6670,6670,2
20241120,115900,266138520,6670,6670,6670,6670,0
20241120,115800,266138520,6670,6670,6670,6670,0
20241120,115700,266138520,6670,6670,6670,6670,0
20241120,115600,266138520,6670,6670,6670,6670,0
20241120,115500,266138520,6670,6660,6670,6660,100
20241120,115400,265471890,6650,6650,6650,6650,0
20241120,115300,265471890,6650,6650,6650,6650,0
20241120,115200,265471890,6650,6650,6650,6650,0
20241120,115100,265471890,6650,6650,6650,6650,0
20241120,115000,265471890,6650,6650,6650,6650,0
20241120,114900,265471890,6650,6650,6650,6650,6
20241120,114800,265431990,6650,6650,6650,6650,50
20241120,114700,265099490,6640,6640,6640,6640,10
20241120,114600,265033090,6650,6650,6650,6650,0
20241120,114500,265033090,6650,6650,6650,6650,1
20241120,114400,265026440,6650,6650,6650,6650,0
20241120,114300,265026440,6650,6650,6650,6650,0
20241120,114200,265026440,6650,6650,6650,6650,0
20241120,114100,265026440,6650,6650,6650,6650,0
20241120,114000,265026440,6650,6650,6650,6650,0
20241120,113900,265026440,6650,6650,6650,6650,0
20241120,113800,265026440,6650,6650,6650,6650,0
20241120,113700,265026440,6650,6650,6650,6650,2
20241120,113600,265013140,6650,6620,6650,6620,3
20241120,113500,264993250,6660,6660,6660,6660,0
20241120,113400,264993250,6660,6660,6660,6660,0
20241120,113300,264993250,6660,6660,6660,6660,0
20241120,113200,264993250,6660,6660,6660,6660,0
20241120,113100,264993250,6660,6660,6660,6660,0
20241120,113000,264993250,6660,6660,6660,6660,10
20241120,112900,264926650,6660,6660,6660,6660,10
20241120,112800,264860050,6660,6660,6660,6660,0
20241120,112700,264860050,6660,6660,6660,6660,1
20241120,112600,264853390,6620,6620,6620,6620,0
20241120,112500,264853390,6620,6620,6620,6620,0
20241120,112400,264853390,6620,6620,6620,6620,1
20241120,112300,264846770,6660,6660,6660,6660,0
20241120,112200,264846770,6660,6660,6660,6660,0
20241120,112100,264846770,6660,6660,6660,6660,0
20241120,112000,264846770,6660,6660,6660,6660,0
20241120,111900,264846770,6660,6660,6660,6660,0
20241120,111800,264846770,6660,6660,6660,6660,0
20241120,111700,264846770,6660,6660,6660,6660,0
20241120,111600,264846770,6660,6660,6660,6660,198
20241120,111500,263528090,6660,6660,6660,6660,0
20241120,111400,263528090,6660,6660,6660,6660,0
20241120,111300,263528090,6660,6660,6660,6660,0
20241120,111200,263528090,6660,6660,6660,6660,0
20241120,111100,263528090,6660,6660,6660,6660,0
20241120,111000,263528090,6660,6660,6660,6660,1
20241120,110900,263521430,6660,6650,6660,6650,200
20241120,110800,262189640,6650,6650,6650,6650,0
20241120,110700,262189640,6650,6650,6650,6650,0
20241120,110600,262189640,6650,6650,6650,6650,0
20241120,110500,262189640,6650,6650,6650,6650,1
20241120,110400,262182990,6620,6620,6620,6620,375
20241120,110300,259700490,6620,6630,6630,6620,100
20241120,110200,259038410,6660,6660,6660,6660,0
20241120,110100,259038410,6660,6660,6660,6660,300
20241120,110000,257040410,6660,6660,6660,6660,0
20241120,105900,257040410,6660,6620,6660,6620,34
20241120,105800,256815290,6620,6620,6620,6620,0
20241120,105700,256815290,6620,6600,6620,6590,223
20241120,105600,255345220,6590,6630,6630,6590,1963
20241120,105500,242392640,6600,6650,6650,6600,463
20241120,105400,239332280,6610,6620,6620,6610,74
20241120,105300,238842930,6650,6650,6650,6650,0
20241120,105200,238842930,6650,6650,6650,6650,0
20241120,105100,238842930,6650,6650,6650,6650,0
20241120,105000,238842930,6650,6630,6650,6610,1212
20241120,104900,230805730,6630,6630,6630,6630,20
20241120,104800,230673130,6640,6640,6640,6640,100
20241120,104700,230009130,6650,6650,6650,6650,0
20241120,104600,230009130,6650,6640,6650,6640,399
20241120,104500,227358880,6620,6640,6640,6620,42
20241120,104400,227080400,6650,6600,6650,6600,36
20241120,104300,226842500,6600,6620,6630,6600,1817
20241120,104200,214816030,6660,6660,6660,6660,0
20241120,104100,214816030,6660,6660,6660,6660,0
20241120,104000,214816030,6660,6660,6660,6660,0
20241120,103900,214816030,6660,6660,6660,6660,0
20241120,103800,214816030,6660,6660,6660,6660,3
20241120,103700,214796050,6610,6670,6670,6610,1200
20241120,103600,206850150,6670,6670,6670,6670,0
20241120,103500,206850150,6670,6670,6670,6670,0
20241120,103400,206850150,6670,6660,6750,6660,283
20241120,103300,204963430,6630,6640,6640,6630,179
20241120,103200,203776560,6630,6660,6660,6630,51
20241120,103100,203438400,6640,6640,6640,6640,0
20241120,103000,203438400,6640,6640,6660,6640,24
20241120,102900,203279000,6640,6620,6640,6620,3151
20241120,102800,182417360,6620,6670,6670,6610,2602
20241120,102700,165182690,6670,6670,6670,6670,1
20241120,102600,165176020,6650,6660,6690,6650,201
20241120,102500,163838300,6650,6670,6670,6650,746
20241120,102400,158869200,6700,6700,6700,6700,200
20241120,102300,157529200,6700,6700,6700,6700,0
20241120,102200,157529200,6700,6700,6700,6700,24
20241120,102100,157368400,6700,6700,6700,6700,125
20241120,102000,156530900,6700,6700,6700,6700,0
20241120,101900,156530900,6700,6700,6700,6700,123
20241120,101800,155706800,6740,6680,6750,6660,420
20241120,101700,152901330,6720,6720,6720,6720,201
20241120,101600,151550610,6720,6720,6720,6720,1
20241120,101500,151543890,6670,6680,6680,6670,145
20241120,101400,150575530,6680,6730,6730,6680,156
20241120,101300,149532310,6690,6700,6700,6690,81
20241120,101200,148990160,6700,6700,6700,6700,8
20241120,101100,148936560,6700,6710,6710,6700,30
20241120,101000,148735460,6720,6720,6720,6720,0
20241120,100900,148735460,6720,6720,6720,6720,1
20241120,100800,148728740,6690,6760,6770,6690,959
20241120,100700,142296650,6720,6710,6720,6710,76
20241120,100600,141785960,6720,6760,6760,6720,267
20241120,100500,139991680,6720,6720,6720,6720,5
20241120,100400,139958080,6770,6700,6770,6700,3854
20241120,100300,114049440,6700,6760,6760,6700,4368
20241120,100200,84721990,6780,6780,6780,6780,0
20241120,100100,84721990,6780,6780,6780,6780,2
20241120,100000,84708430,6760,6760,6760,6760,51
20241120,095900,84363670,6760,6760,6760,6760,20
20241120,095800,84228470,6760,6770,6770,6760,30
20241120,095700,84025470,6770,6770,6770,6770,0
20241120,095600,84025470,6770,6790,6790,6770,11
20241120,095500,83950800,6790,6790,6790,6790,0
20241120,095400,83950800,6790,6790,6790,6790,0
20241120,095300,83950800,6790,6790,6790,6790,1
20241120,095200,83944010,6760,6760,6760,6760,0
20241120,095100,83944010,6760,6760,6760,6760,0
20241120,095000,83944010,6760,6760,6760,6760,8
20241120,094900,83889930,6780,6780,6780,6780,1
20241120,094800,83883150,6760,6770,6770,6760,118
20241120,094700,83084430,6770,6770,6770,6770,0
20241120,094600,83084430,6770,6770,6770,6770,0
20241120,094500,83084430,6770,6770,6770,6770,1
20241120,094400,83077660,6770,6750,6770,6750,37
20241120,094300,82827230,6740,6740,6740,6740,5
20241120,094200,82793530,6760,6760,6760,6760,0
20241120,094100,82793530,6760,6760,6760,6760,0
20241120,094000,82793530,6760,6760,6760,6760,0
20241120,093900,82793530,6760,6730,6760,6730,2
20241120,093800,82780040,6720,6720,6720,6720,33
20241120,093700,82558280,6720,6730,6730,6720,700
20241120,093600,77848060,6730,6740,6740,6730,212
20241120,093500,76420750,6810,6810,6810,6810,0
20241120,093400,76420750,6810,6810,6810,6810,0
20241120,093300,76420750,6810,6760,6810,6760,300
20241120,093200,74383490,6710,6720,6720,6710,208
20241120,093100,72986700,6710,6720,6720,6710,214
20241120,093000,71550160,6720,6750,6780,6710,1015
20241120,092900,64720810,6850,6780,6850,6750,2864
20241120,092800,45326730,6780,6780,6780,6780,22
20241120,092700,45177570,6780,6780,6780,6780,90
20241120,092600,44567370,6790,6790,6790,6790,138
20241120,092500,43630350,6800,6800,6840,6800,124
20241120,092400,42787110,6800,6810,6810,6800,818
20241120,092300,37224700,6850,6850,6850,6850,0
20241120,092200,37224700,6850,6810,6850,6800,1423
20241120,092100,27547710,6870,6900,6900,6810,1579
20241120,092000,16782000,6900,6900,6900,6900,0
20241120,091900,16782000,6900,6900,6900,6900,0
20241120,091800,16782000,6900,6900,6900,6900,100
20241120,091700,16092000,6900,6900,6900,6900,0
20241120,091600,16092000,6900,6900,6900,6900,0
20241120,091500,16092000,6900,6900,6900,6900,1
20241120,091400,16085100,6900,6900,6900,6900,0
20241120,091300,16085100,6900,6900,6900,6900,5
20241120,091200,16050600,6900,6900,6900,6900,1
20241120,091100,16043700,6900,6860,6900,6810,1496
20241120,091000,5841810,6910,6860,6910,6860,303
20241120,090900,3763080,6910,6910,6910,6910,0
20241120,090800,3763080,6910,6910,6910,6910,0
20241120,090700,3763080,6910,6910,6910,6910,0
20241120,090600,3763080,6910,6910,6910,6910,0
20241120,090500,3763080,6910,6880,6910,6860,81
20241120,090400,3206580,6880,6900,6900,6880,101
20241120,090300,2510450,6910,6910,6910,6910,74
20241120,090200,1999110,6920,6950,6950,6920,238
20241120,090100,347500,6950,6950,6950,6950,0
20241120,090000,347500,6950,6950,6950,6950,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 210800 560254930 6330 6330 6330 6330 6123
3 20241120 210700 560254930 6330 6330 6330 6330 0
4 20241120 210600 560254930 6330 6330 6330 6330 0
5 20241120 210500 560254930 6330 6330 6330 6330 0
6 20241120 210400 560254930 6330 6330 6330 6330 0
7 20241120 210300 560254930 6330 6330 6330 6330 0
8 20241120 210200 560254930 6330 6330 6330 6330 0
9 20241120 210100 560254930 6330 6330 6330 6330 0
10 20241120 210000 560254930 6330 6330 6330 6330 0
11 20241120 205900 560254930 6330 6330 6330 6330 0
12 20241120 205800 560254930 6330 6330 6330 6330 0
13 20241120 205700 560254930 6330 6330 6330 6330 0
14 20241120 205600 560254930 6330 6330 6330 6330 0
15 20241120 205500 560254930 6330 6330 6330 6330 0
16 20241120 205400 560254930 6330 6330 6330 6330 0
17 20241120 205300 560254930 6330 6330 6330 6330 0
18 20241120 205200 560254930 6330 6330 6330 6330 0
19 20241120 205100 560254930 6330 6330 6330 6330 0
20 20241120 205000 560254930 6330 6330 6330 6330 0
21 20241120 204900 560254930 6330 6330 6330 6330 0
22 20241120 204800 560254930 6330 6330 6330 6330 0
23 20241120 204700 560254930 6330 6330 6330 6330 0
24 20241120 204600 560254930 6330 6330 6330 6330 0
25 20241120 204500 560254930 6330 6330 6330 6330 0
26 20241120 204400 560254930 6330 6330 6330 6330 0
27 20241120 204300 560254930 6330 6330 6330 6330 0
28 20241120 204200 560254930 6330 6330 6330 6330 0
29 20241120 204100 560254930 6330 6330 6330 6330 0
30 20241120 204000 560254930 6330 6330 6330 6330 0
31 20241120 203900 560254930 6330 6330 6330 6330 0
32 20241120 203800 560254930 6330 6330 6330 6330 6123
33 20241120 203700 560254930 6330 6330 6330 6330 0
34 20241120 203600 560254930 6330 6330 6330 6330 0
35 20241120 203500 560254930 6330 6330 6330 6330 0
36 20241120 203400 560254930 6330 6330 6330 6330 0
37 20241120 203300 560254930 6330 6330 6330 6330 0
38 20241120 203200 560254930 6330 6330 6330 6330 0
39 20241120 203100 560254930 6330 6330 6330 6330 0
40 20241120 203000 560254930 6330 6330 6330 6330 0
41 20241120 202900 560254930 6330 6330 6330 6330 0
42 20241120 202800 560254930 6330 6330 6330 6330 0
43 20241120 202700 560254930 6330 6330 6330 6330 0
44 20241120 202600 560254930 6330 6330 6330 6330 0
45 20241120 202500 560254930 6330 6330 6330 6330 0
46 20241120 202400 560254930 6330 6330 6330 6330 0
47 20241120 202300 560254930 6330 6330 6330 6330 0
48 20241120 202200 560254930 6330 6330 6330 6330 0
49 20241120 202100 560254930 6330 6330 6330 6330 0
50 20241120 202000 560254930 6330 6330 6330 6330 0
51 20241120 201900 560254930 6330 6330 6330 6330 0
52 20241120 201800 560254930 6330 6330 6330 6330 0
53 20241120 201700 560254930 6330 6330 6330 6330 0
54 20241120 201600 560254930 6330 6330 6330 6330 0
55 20241120 201500 560254930 6330 6330 6330 6330 0
56 20241120 201400 560254930 6330 6330 6330 6330 0
57 20241120 201300 560254930 6330 6330 6330 6330 0
58 20241120 201200 560254930 6330 6330 6330 6330 0
59 20241120 201100 560254930 6330 6330 6330 6330 0
60 20241120 201000 560254930 6330 6330 6330 6330 0
61 20241120 200900 560254930 6330 6330 6330 6330 0
62 20241120 200800 560254930 6330 6330 6330 6330 6123
63 20241120 200700 560254930 6330 6330 6330 6330 0
64 20241120 200600 560254930 6330 6330 6330 6330 0
65 20241120 200500 560254930 6330 6330 6330 6330 0
66 20241120 200400 560254930 6330 6330 6330 6330 0
67 20241120 200300 560254930 6330 6330 6330 6330 0
68 20241120 200200 560254930 6330 6330 6330 6330 0
69 20241120 200100 560254930 6330 6330 6330 6330 0
70 20241120 200000 560254930 6330 6330 6330 6330 0
71 20241120 195900 560254930 6330 6330 6330 6330 0
72 20241120 195800 560254930 6330 6330 6330 6330 0
73 20241120 195700 560254930 6330 6330 6330 6330 0
74 20241120 195600 560254930 6330 6330 6330 6330 0
75 20241120 195500 560254930 6330 6330 6330 6330 0
76 20241120 195400 560254930 6330 6330 6330 6330 0
77 20241120 195300 560254930 6330 6330 6330 6330 0
78 20241120 195200 560254930 6330 6330 6330 6330 0
79 20241120 195100 560254930 6330 6330 6330 6330 0
80 20241120 195000 560254930 6330 6330 6330 6330 0
81 20241120 194900 560254930 6330 6330 6330 6330 0
82 20241120 194800 560254930 6330 6330 6330 6330 0
83 20241120 194700 560254930 6330 6330 6330 6330 0
84 20241120 194600 560254930 6330 6330 6330 6330 0
85 20241120 194500 560254930 6330 6330 6330 6330 0
86 20241120 194400 560254930 6330 6330 6330 6330 0
87 20241120 194300 560254930 6330 6330 6330 6330 0
88 20241120 194200 560254930 6330 6330 6330 6330 0
89 20241120 194100 560254930 6330 6330 6330 6330 0
90 20241120 194000 560254930 6330 6330 6330 6330 0
91 20241120 193900 560254930 6330 6330 6330 6330 0
92 20241120 193800 560254930 6330 6330 6330 6330 6123
93 20241120 193700 560254930 6330 6330 6330 6330 0
94 20241120 193600 560254930 6330 6330 6330 6330 0
95 20241120 193500 560254930 6330 6330 6330 6330 0
96 20241120 193400 560254930 6330 6330 6330 6330 0
97 20241120 193300 560254930 6330 6330 6330 6330 0
98 20241120 193200 560254930 6330 6330 6330 6330 0
99 20241120 193100 560254930 6330 6330 6330 6330 0
100 20241120 193000 560254930 6330 6330 6330 6330 0
101 20241120 192900 560254930 6330 6330 6330 6330 0
102 20241120 192800 560254930 6330 6330 6330 6330 0
103 20241120 192700 560254930 6330 6330 6330 6330 0
104 20241120 192600 560254930 6330 6330 6330 6330 0
105 20241120 192500 560254930 6330 6330 6330 6330 0
106 20241120 192400 560254930 6330 6330 6330 6330 0
107 20241120 192300 560254930 6330 6330 6330 6330 0
108 20241120 192200 560254930 6330 6330 6330 6330 0
109 20241120 192100 560254930 6330 6330 6330 6330 0
110 20241120 192000 560254930 6330 6330 6330 6330 0
111 20241120 191900 560254930 6330 6330 6330 6330 0
112 20241120 191800 560254930 6330 6330 6330 6330 0
113 20241120 191700 560254930 6330 6330 6330 6330 0
114 20241120 191600 560254930 6330 6330 6330 6330 0
115 20241120 191500 560254930 6330 6330 6330 6330 0
116 20241120 191400 560254930 6330 6330 6330 6330 0
117 20241120 191300 560254930 6330 6330 6330 6330 0
118 20241120 191200 560254930 6330 6330 6330 6330 0
119 20241120 191100 560254930 6330 6330 6330 6330 0
120 20241120 191000 560254930 6330 6330 6330 6330 0
121 20241120 190900 560254930 6330 6330 6330 6330 0
122 20241120 190800 560254930 6330 6330 6330 6330 6123
123 20241120 190700 560254930 6330 6330 6330 6330 0
124 20241120 190600 560254930 6330 6330 6330 6330 0
125 20241120 190500 560254930 6330 6330 6330 6330 0
126 20241120 190400 560254930 6330 6330 6330 6330 0
127 20241120 190300 560254930 6330 6330 6330 6330 0
128 20241120 190200 560254930 6330 6330 6330 6330 0
129 20241120 190100 560254930 6330 6330 6330 6330 0
130 20241120 190000 560254930 6330 6330 6330 6330 0
131 20241120 185900 560254930 6330 6330 6330 6330 0
132 20241120 185800 560254930 6330 6330 6330 6330 0
133 20241120 185700 560254930 6330 6330 6330 6330 0
134 20241120 185600 560254930 6330 6330 6330 6330 0
135 20241120 185500 560254930 6330 6330 6330 6330 0
136 20241120 185400 560254930 6330 6330 6330 6330 0
137 20241120 185300 560254930 6330 6330 6330 6330 0
138 20241120 185200 560254930 6330 6330 6330 6330 0
139 20241120 185100 560254930 6330 6330 6330 6330 0
140 20241120 185000 560254930 6330 6330 6330 6330 0
141 20241120 184900 560254930 6330 6330 6330 6330 0
142 20241120 184800 560254930 6330 6330 6330 6330 0
143 20241120 184700 560254930 6330 6330 6330 6330 0
144 20241120 184600 560254930 6330 6330 6330 6330 0
145 20241120 184500 560254930 6330 6330 6330 6330 0
146 20241120 184400 560254930 6330 6330 6330 6330 0
147 20241120 184300 560254930 6330 6330 6330 6330 0
148 20241120 184200 560254930 6330 6330 6330 6330 0
149 20241120 184100 560254930 6330 6330 6330 6330 0
150 20241120 184000 560254930 6330 6330 6330 6330 0
151 20241120 183900 560254930 6330 6330 6330 6330 0
152 20241120 183800 560254930 6330 6330 6330 6330 6123
153 20241120 183700 560254930 6330 6330 6330 6330 0
154 20241120 183600 560254930 6330 6330 6330 6330 0
155 20241120 183500 560254930 6330 6330 6330 6330 0
156 20241120 183400 560254930 6330 6330 6330 6330 0
157 20241120 183300 560254930 6330 6330 6330 6330 0
158 20241120 183200 560254930 6330 6330 6330 6330 0
159 20241120 183100 560254930 6330 6330 6330 6330 0
160 20241120 183000 560254930 6330 6330 6330 6330 0
161 20241120 182900 560254930 6330 6330 6330 6330 0
162 20241120 182800 560254930 6330 6330 6330 6330 0
163 20241120 182700 560254930 6330 6330 6330 6330 0
164 20241120 182600 560254930 6330 6330 6330 6330 0
165 20241120 182500 560254930 6330 6330 6330 6330 0
166 20241120 182400 560254930 6330 6330 6330 6330 0
167 20241120 182300 560254930 6330 6330 6330 6330 0
168 20241120 182200 560254930 6330 6330 6330 6330 0
169 20241120 182100 560254930 6330 6330 6330 6330 0
170 20241120 182000 560254930 6330 6330 6330 6330 0
171 20241120 181900 560254930 6330 6330 6330 6330 0
172 20241120 181800 560254930 6330 6330 6330 6330 0
173 20241120 181700 560254930 6330 6330 6330 6330 0
174 20241120 181600 560254930 6330 6330 6330 6330 0
175 20241120 181500 560254930 6330 6330 6330 6330 0
176 20241120 181400 560254930 6330 6330 6330 6330 0
177 20241120 181300 560254930 6330 6330 6330 6330 0
178 20241120 181200 560254930 6330 6330 6330 6330 0
179 20241120 181100 560254930 6330 6330 6330 6330 0
180 20241120 181000 560254930 6330 6330 6330 6330 0
181 20241120 180900 560254930 6330 6330 6330 6330 0
182 20241120 180800 560254930 6330 6330 6330 6330 6123
183 20241120 180700 560254930 6330 6330 6330 6330 0
184 20241120 180600 560254930 6330 6330 6330 6330 0
185 20241120 180500 560254930 6330 6330 6330 6330 0
186 20241120 180400 560254930 6330 6330 6330 6330 0
187 20241120 180300 560254930 6330 6330 6330 6330 0
188 20241120 180200 560254930 6330 6330 6330 6330 0
189 20241120 180100 560254930 6330 6330 6330 6330 0
190 20241120 180000 560254930 6330 6330 6330 6330 0
191 20241120 175900 560254930 6330 6330 6330 6330 0
192 20241120 175800 560254930 6330 6330 6330 6330 0
193 20241120 175700 560254930 6330 6330 6330 6330 0
194 20241120 175600 560254930 6330 6330 6330 6330 0
195 20241120 175500 560254930 6330 6330 6330 6330 0
196 20241120 175400 560254930 6330 6330 6330 6330 0
197 20241120 175300 560254930 6330 6330 6330 6330 0
198 20241120 175200 560254930 6330 6330 6330 6330 0
199 20241120 175100 560254930 6330 6330 6330 6330 0
200 20241120 175000 560254930 6330 6330 6330 6330 0
201 20241120 174900 560254930 6330 6330 6330 6330 0
202 20241120 174800 560254930 6330 6330 6330 6330 0
203 20241120 174700 560254930 6330 6330 6330 6330 0
204 20241120 174600 560254930 6330 6330 6330 6330 0
205 20241120 174500 560254930 6330 6330 6330 6330 0
206 20241120 174400 560254930 6330 6330 6330 6330 0
207 20241120 174300 560254930 6330 6330 6330 6330 0
208 20241120 174200 560254930 6330 6330 6330 6330 0
209 20241120 174100 560254930 6330 6330 6330 6330 0
210 20241120 174000 560254930 6330 6330 6330 6330 0
211 20241120 173900 560254930 6330 6330 6330 6330 0
212 20241120 173800 560254930 6330 6330 6330 6330 6123
213 20241120 173700 560254930 6330 6330 6330 6330 0
214 20241120 173600 560254930 6330 6330 6330 6330 0
215 20241120 173500 560254930 6330 6330 6330 6330 0
216 20241120 173400 560254930 6330 6330 6330 6330 0
217 20241120 173300 560254930 6330 6330 6330 6330 0
218 20241120 173200 560254930 6330 6330 6330 6330 0
219 20241120 173100 560254930 6330 6330 6330 6330 0
220 20241120 173000 560254930 6330 6330 6330 6330 0
221 20241120 172900 560254930 6330 6330 6330 6330 0
222 20241120 172800 560254930 6330 6330 6330 6330 0
223 20241120 172700 560254930 6330 6330 6330 6330 0
224 20241120 172600 560254930 6330 6330 6330 6330 0
225 20241120 172500 560254930 6330 6330 6330 6330 0
226 20241120 172400 560254930 6330 6330 6330 6330 0
227 20241120 172300 560254930 6330 6330 6330 6330 0
228 20241120 172200 560254930 6330 6330 6330 6330 0
229 20241120 172100 560254930 6330 6330 6330 6330 0
230 20241120 172000 560254930 6330 6330 6330 6330 0
231 20241120 171900 560254930 6330 6330 6330 6330 0
232 20241120 171800 560254930 6330 6330 6330 6330 0
233 20241120 171700 560254930 6330 6330 6330 6330 0
234 20241120 171600 560254930 6330 6330 6330 6330 0
235 20241120 171500 560254930 6330 6330 6330 6330 0
236 20241120 171400 560254930 6330 6330 6330 6330 0
237 20241120 171300 560254930 6330 6330 6330 6330 0
238 20241120 171200 560254930 6330 6330 6330 6330 0
239 20241120 171100 560254930 6330 6330 6330 6330 0
240 20241120 171000 560254930 6330 6330 6330 6330 0
241 20241120 170900 560254930 6330 6330 6330 6330 0
242 20241120 170800 560254930 6330 6330 6330 6330 6123
243 20241120 170700 560254930 6330 6330 6330 6330 0
244 20241120 170600 560254930 6330 6330 6330 6330 0
245 20241120 170500 560254930 6330 6330 6330 6330 0
246 20241120 170400 560254930 6330 6330 6330 6330 0
247 20241120 170300 560254930 6330 6330 6330 6330 0
248 20241120 170200 560254930 6330 6330 6330 6330 0
249 20241120 170100 560254930 6330 6330 6330 6330 0
250 20241120 170000 560254930 6330 6330 6330 6330 0
251 20241120 165900 560254930 6330 6330 6330 6330 0
252 20241120 165800 560254930 6330 6330 6330 6330 0
253 20241120 165700 560254930 6330 6330 6330 6330 0
254 20241120 165600 560254930 6330 6330 6330 6330 0
255 20241120 165500 560254930 6330 6330 6330 6330 0
256 20241120 165400 560254930 6330 6330 6330 6330 0
257 20241120 165300 560254930 6330 6330 6330 6330 0
258 20241120 165200 560254930 6330 6330 6330 6330 0
259 20241120 165100 560254930 6330 6330 6330 6330 0
260 20241120 165000 560254930 6330 6330 6330 6330 0
261 20241120 164900 560254930 6330 6330 6330 6330 0
262 20241120 164800 560254930 6330 6330 6330 6330 0
263 20241120 164700 560254930 6330 6330 6330 6330 0
264 20241120 164600 560254930 6330 6330 6330 6330 0
265 20241120 164500 560254930 6330 6330 6330 6330 0
266 20241120 164400 560254930 6330 6330 6330 6330 0
267 20241120 164300 560254930 6330 6330 6330 6330 0
268 20241120 164200 560254930 6330 6330 6330 6330 0
269 20241120 164100 560254930 6330 6330 6330 6330 0
270 20241120 164000 560254930 6330 6330 6330 6330 0
271 20241120 163900 560254930 6330 6330 6330 6330 0
272 20241120 163800 560254930 6330 6330 6330 6330 6123
273 20241120 163700 560254930 6330 6330 6330 6330 0
274 20241120 163600 560254930 6330 6330 6330 6330 0
275 20241120 163500 560254930 6330 6330 6330 6330 0
276 20241120 163400 560254930 6330 6330 6330 6330 0
277 20241120 163300 560254930 6330 6330 6330 6330 0
278 20241120 163200 560254930 6330 6330 6330 6330 0
279 20241120 163100 560254930 6330 6330 6330 6330 0
280 20241120 163000 560254930 6330 6330 6330 6330 0
281 20241120 162900 560254930 6330 6330 6330 6330 0
282 20241120 162800 560254930 6330 6330 6330 6330 0
283 20241120 162700 560254930 6330 6330 6330 6330 0
284 20241120 162600 560254930 6330 6330 6330 6330 0
285 20241120 162500 560254930 6330 6330 6330 6330 0
286 20241120 162400 560254930 6330 6330 6330 6330 0
287 20241120 162300 560254930 6330 6330 6330 6330 0
288 20241120 162200 560254930 6330 6330 6330 6330 0
289 20241120 162100 560254930 6330 6330 6330 6330 0
290 20241120 162000 560254930 6330 6330 6330 6330 0
291 20241120 161900 560254930 6330 6330 6330 6330 0
292 20241120 161800 560254930 6330 6330 6330 6330 0
293 20241120 161700 560254930 6330 6330 6330 6330 0
294 20241120 161600 560254930 6330 6330 6330 6330 0
295 20241120 161500 560254930 6330 6330 6330 6330 0
296 20241120 161400 560254930 6330 6330 6330 6330 0
297 20241120 161300 560254930 6330 6330 6330 6330 0
298 20241120 161200 560254930 6330 6330 6330 6330 0
299 20241120 161100 560254930 6330 6330 6330 6330 0
300 20241120 161000 560254930 6330 6330 6330 6330 0
301 20241120 160900 560254930 6330 6330 6330 6330 0
302 20241120 160800 560254930 6330 6330 6330 6330 6123
303 20241120 160700 560254930 6330 6330 6330 6330 0
304 20241120 160600 560254930 6330 6330 6330 6330 0
305 20241120 160500 560254930 6330 6330 6330 6330 0
306 20241120 160400 560254930 6330 6330 6330 6330 0
307 20241120 160300 560254930 6330 6330 6330 6330 0
308 20241120 160200 560254930 6330 6330 6330 6330 0
309 20241120 160100 560254930 6330 6330 6330 6330 0
310 20241120 160000 560254930 6330 6330 6330 6330 0
311 20241120 155900 560254930 6330 6330 6330 6330 0
312 20241120 155800 560254930 6330 6330 6330 6330 0
313 20241120 155700 560254930 6330 6330 6330 6330 0
314 20241120 155600 560254930 6330 6330 6330 6330 0
315 20241120 155500 560254930 6330 6330 6330 6330 0
316 20241120 155400 560254930 6330 6330 6330 6330 0
317 20241120 155300 560254930 6330 6330 6330 6330 0
318 20241120 155200 560254930 6330 6330 6330 6330 0
319 20241120 155100 560254930 6330 6330 6330 6330 0
320 20241120 155000 560254930 6330 6330 6330 6330 0
321 20241120 154900 560254930 6330 6330 6330 6330 0
322 20241120 154800 560254930 6330 6330 6330 6330 0
323 20241120 154700 560254930 6330 6330 6330 6330 0
324 20241120 154600 560254930 6330 6330 6330 6330 0
325 20241120 154500 560254930 6330 6330 6330 6330 0
326 20241120 154400 560254930 6330 6330 6330 6330 0
327 20241120 154300 560254930 6330 6330 6330 6330 0
328 20241120 154200 560254930 6330 6330 6330 6330 0
329 20241120 154100 560254930 6330 6330 6330 6330 0
330 20241120 154000 560254930 6330 6330 6330 6330 0
331 20241120 153900 560254930 6330 6330 6330 6330 0
332 20241120 153800 560254930 6330 6330 6330 6330 6123
333 20241120 153700 560254930 6330 6330 6330 6330 0
334 20241120 153600 560254930 6330 6330 6330 6330 0
335 20241120 153500 560254930 6330 6330 6330 6330 0
336 20241120 153400 560254930 6330 6330 6330 6330 0
337 20241120 153300 560254930 6330 6330 6330 6330 0
338 20241120 153200 560254930 6330 6330 6330 6330 0
339 20241120 153100 560254930 6330 6330 6330 6330 0
340 20241120 153000 560254930 6330 6330 6330 6330 6123
341 20241120 152900 521496340 6390 6390 6390 6390 0
342 20241120 152800 521496340 6390 6390 6390 6390 0
343 20241120 152700 521496340 6390 6390 6390 6390 0
344 20241120 152600 521496340 6390 6390 6390 6390 0
345 20241120 152500 521496340 6390 6390 6390 6390 0
346 20241120 152400 521496340 6390 6390 6390 6390 0
347 20241120 152300 521496340 6390 6390 6390 6390 0
348 20241120 152200 521496340 6390 6390 6390 6390 0
349 20241120 152100 521496340 6390 6390 6390 6390 0
350 20241120 152000 521496340 6390 6390 6390 6390 0
351 20241120 151900 521496340 6390 6420 6430 6390 708
352 20241120 151800 516970260 6390 6400 6400 6390 1512
353 20241120 151700 507308480 6400 6430 6430 6400 153
354 20241120 151600 506324780 6420 6420 6420 6420 311
355 20241120 151500 504328160 6430 6390 6430 6390 1191
356 20241120 151400 496713950 6390 6390 6400 6390 42
357 20241120 151300 496445460 6390 6400 6400 6390 2418
358 20241120 151200 480988770 6410 6400 6410 6400 9
359 20241120 151100 480931130 6410 6410 6410 6410 0
360 20241120 151000 480931130 6410 6430 6430 6410 599
361 20241120 150900 477091020 6430 6430 6440 6430 149
362 20241120 150800 476131950 6420 6460 6460 6420 11
363 20241120 150700 476061290 6410 6420 6420 6410 700
364 20241120 150600 471571360 6420 6420 6420 6420 0
365 20241120 150500 471571360 6420 6420 6420 6420 0
366 20241120 150400 471571360 6420 6430 6430 6420 148
367 20241120 150300 470620000 6430 6430 6430 6430 0
368 20241120 150200 470620000 6430 6430 6430 6430 1
369 20241120 150100 470613570 6430 6430 6430 6430 40
370 20241120 150000 470356370 6430 6430 6430 6430 0
371 20241120 145900 470356370 6430 6440 6440 6430 375
372 20241120 145800 467944870 6480 6480 6480 6480 0
373 20241120 145700 467944870 6480 6480 6480 6480 2
374 20241120 145600 467931910 6460 6460 6460 6460 0
375 20241120 145500 467931910 6460 6460 6460 6460 30
376 20241120 145400 467738110 6490 6490 6490 6490 0
377 20241120 145300 467738110 6490 6490 6490 6490 10
378 20241120 145200 467673210 6490 6490 6490 6490 0
379 20241120 145100 467673210 6490 6450 6490 6450 164
380 20241120 145000 466612490 6420 6420 6420 6420 0
381 20241120 144900 466612490 6420 6420 6420 6420 155
382 20241120 144800 465617390 6420 6430 6480 6420 446
383 20241120 144700 462747950 6470 6470 6470 6470 40
384 20241120 144600 462489150 6500 6500 6500 6500 0
385 20241120 144500 462489150 6500 6440 6500 6430 294
386 20241120 144400 460587230 6430 6430 6440 6430 991
387 20241120 144300 454210850 6430 6410 6430 6410 89
388 20241120 144200 453638830 6420 6410 6420 6410 170
389 20241120 144100 452547890 6410 6410 6410 6410 10
390 20241120 144000 452483790 6400 6400 6400 6400 145
391 20241120 143900 451555790 6410 6410 6410 6410 0
392 20241120 143800 451555790 6410 6410 6410 6410 20
393 20241120 143700 451427590 6420 6420 6420 6420 0
394 20241120 143600 451427590 6420 6420 6420 6420 0
395 20241120 143500 451427590 6420 6420 6420 6420 0
396 20241120 143400 451427590 6420 6420 6420 6420 2
397 20241120 143300 451414750 6420 6420 6420 6420 6
398 20241120 143200 451376230 6400 6420 6420 6400 6
399 20241120 143100 451337730 6390 6390 6390 6390 0
400 20241120 143000 451337730 6390 6390 6390 6390 0
401 20241120 142900 451337730 6390 6400 6400 6390 244
402 20241120 142800 449778070 6390 6430 6440 6390 609
403 20241120 142700 445884720 6430 6430 6430 6430 0
404 20241120 142600 445884720 6430 6430 6430 6430 0
405 20241120 142500 445884720 6430 6430 6430 6430 0
406 20241120 142400 445884720 6430 6430 6430 6430 10
407 20241120 142300 445820420 6430 6410 6430 6410 194
408 20241120 142200 444574100 6410 6410 6410 6410 29
409 20241120 142100 444388210 6390 6390 6390 6390 0
410 20241120 142000 444388210 6390 6400 6400 6390 359
411 20241120 141900 442093510 6420 6380 6420 6380 94
412 20241120 141800 441493430 6380 6410 6410 6380 940
413 20241120 141700 435485060 6410 6430 6430 6410 429
414 20241120 141600 432731770 6410 6430 6430 6410 77
415 20241120 141500 432237760 6480 6480 6480 6480 11
416 20241120 141400 432166480 6480 6480 6480 6480 2
417 20241120 141300 432153520 6500 6500 6500 6500 0
418 20241120 141200 432153520 6500 6490 6500 6490 100
419 20241120 141100 431503970 6410 6430 6430 6410 131
420 20241120 141000 430663440 6440 6440 6440 6440 90
421 20241120 140900 430083840 6500 6450 6500 6450 101
422 20241120 140800 429432340 6450 6450 6450 6450 0
423 20241120 140700 429432340 6450 6450 6450 6450 0
424 20241120 140600 429432340 6450 6450 6450 6450 11
425 20241120 140500 429361390 6450 6450 6450 6450 0
426 20241120 140400 429361390 6450 6450 6450 6450 0
427 20241120 140300 429361390 6450 6450 6450 6450 100
428 20241120 140200 428716390 6510 6510 6510 6510 0
429 20241120 140100 428716390 6510 6510 6510 6510 23
430 20241120 140000 428566660 6500 6490 6500 6490 89
431 20241120 135900 427988590 6500 6500 6500 6500 0
432 20241120 135800 427988590 6500 6500 6500 6500 0
433 20241120 135700 427988590 6500 6480 6500 6440 169
434 20241120 135600 426891430 6510 6510 6510 6510 0
435 20241120 135500 426891430 6510 6510 6510 6510 0
436 20241120 135400 426891430 6510 6510 6510 6510 0
437 20241120 135300 426891430 6510 6500 6520 6500 322
438 20241120 135200 424795580 6500 6460 6500 6460 550
439 20241120 135100 421233670 6460 6460 6460 6460 240
440 20241120 135000 419683270 6460 6460 6460 6460 0
441 20241120 134900 419683270 6460 6410 6460 6410 685
442 20241120 134800 415274720 6390 6390 6410 6380 376
443 20241120 134700 412867290 6390 6410 6410 6350 2578
444 20241120 134600 396372700 6420 6450 6450 6420 3313
445 20241120 134500 375075450 6460 6470 6470 6460 442
446 20241120 134400 372219590 6480 6490 6490 6480 716
447 20241120 134300 367574330 6490 6490 6490 6490 0
448 20241120 134200 367574330 6490 6490 6490 6490 0
449 20241120 134100 367574330 6490 6490 6490 6490 0
450 20241120 134000 367574330 6490 6490 6490 6490 1
451 20241120 133900 367567840 6490 6510 6510 6490 67
452 20241120 133800 367132580 6520 6490 6530 6490 235
453 20241120 133700 365599420 6500 6500 6500 6500 0
454 20241120 133600 365599420 6500 6480 6500 6480 361
455 20241120 133500 363257120 6480 6480 6480 6480 20
456 20241120 133400 363127520 6480 6480 6480 6480 0
457 20241120 133300 363127520 6480 6480 6480 6480 0
458 20241120 133200 363127520 6480 6480 6480 6480 75
459 20241120 133100 362641520 6480 6480 6480 6480 2
460 20241120 133000 362628560 6480 6480 6480 6480 1
461 20241120 132900 362622080 6480 6480 6480 6480 54
462 20241120 132800 362272160 6490 6490 6490 6490 102
463 20241120 132700 361610180 6490 6490 6490 6490 0
464 20241120 132600 361610180 6490 6500 6500 6490 4
465 20241120 132500 361584210 6490 6480 6490 6480 8
466 20241120 132400 361532330 6480 6480 6480 6480 300
467 20241120 132300 359588330 6460 6460 6460 6460 1500
468 20241120 132200 349898330 6440 6450 6450 6440 712
469 20241120 132100 345307220 6450 6450 6450 6450 810
470 20241120 132000 340082720 6420 6440 6450 6420 452
471 20241120 131900 337176170 6430 6440 6440 6430 31
472 20241120 131800 336976540 6440 6450 6450 6430 651
473 20241120 131700 332779820 6470 6500 6500 6470 250
474 20241120 131600 331160540 6500 6500 6500 6500 86
475 20241120 131500 330601540 6500 6500 6500 6500 20
476 20241120 131400 330471540 6500 6530 6530 6500 360
477 20241120 131300 328130630 6500 6500 6500 6500 335
478 20241120 131200 325953130 6500 6540 6550 6500 1466
479 20241120 131100 316403560 6540 6540 6540 6540 1
480 20241120 131000 316397020 6550 6590 6590 6540 2756
481 20241120 130900 298305770 6590 6590 6590 6590 10
482 20241120 130800 298239870 6590 6590 6590 6590 0
483 20241120 130700 298239870 6590 6590 6590 6590 1
484 20241120 130600 298233280 6570 6580 6580 6570 120
485 20241120 130500 297443880 6590 6590 6590 6590 31
486 20241120 130400 297239590 6570 6590 6590 6570 1340
487 20241120 130300 288421190 6600 6600 6600 6600 1
488 20241120 130200 288414590 6600 6600 6600 6600 0
489 20241120 130100 288414590 6600 6600 6600 6600 31
490 20241120 130000 288209990 6600 6600 6600 6600 2
491 20241120 125900 288196790 6630 6620 6630 6620 15
492 20241120 125800 288097440 6630 6630 6630 6630 0
493 20241120 125700 288097440 6630 6630 6630 6630 0
494 20241120 125600 288097440 6630 6630 6630 6630 0
495 20241120 125500 288097440 6630 6630 6630 6630 0
496 20241120 125400 288097440 6630 6630 6630 6630 0
497 20241120 125300 288097440 6630 6630 6630 6630 0
498 20241120 125200 288097440 6630 6630 6630 6630 0
499 20241120 125100 288097440 6630 6630 6630 6630 0
500 20241120 125000 288097440 6630 6630 6630 6630 10
501 20241120 124900 288031140 6630 6630 6630 6630 0
502 20241120 124800 288031140 6630 6630 6630 6630 2
503 20241120 124700 288017880 6590 6590 6590 6590 0
504 20241120 124600 288017880 6590 6590 6590 6590 158
505 20241120 124500 286976660 6590 6590 6590 6590 11
506 20241120 124400 286904170 6630 6630 6630 6630 0
507 20241120 124300 286904170 6630 6630 6630 6630 10
508 20241120 124200 286837870 6630 6630 6630 6630 0
509 20241120 124100 286837870 6630 6580 6630 6580 102
510 20241120 124000 286162750 6580 6580 6580 6580 2
511 20241120 123900 286149590 6580 6580 6580 6580 22
512 20241120 123800 286004830 6590 6590 6590 6590 0
513 20241120 123700 286004830 6590 6590 6590 6590 0
514 20241120 123600 286004830 6590 6590 6590 6590 1
515 20241120 123500 285998240 6610 6610 6610 6610 0
516 20241120 123400 285998240 6610 6610 6610 6610 0
517 20241120 123300 285998240 6610 6610 6610 6610 0
518 20241120 123200 285998240 6610 6610 6610 6610 1
519 20241120 123100 285991630 6620 6620 6620 6620 1
520 20241120 123000 285985010 6620 6620 6620 6620 0
521 20241120 122900 285985010 6620 6620 6620 6620 0
522 20241120 122800 285985010 6620 6620 6620 6620 0
523 20241120 122700 285985010 6620 6620 6620 6620 0
524 20241120 122600 285985010 6620 6620 6620 6620 0
525 20241120 122500 285985010 6620 6620 6620 6620 0
526 20241120 122400 285985010 6620 6620 6620 6570 920
527 20241120 122300 279925540 6590 6610 6610 6590 1294
528 20241120 122200 271388290 6620 6620 6620 6620 477
529 20241120 122100 268230550 6620 6630 6630 6620 107
530 20241120 122000 267521150 6630 6640 6640 6630 28
531 20241120 121900 267335280 6650 6650 6650 6650 0
532 20241120 121800 267335280 6650 6650 6650 6650 1
533 20241120 121700 267328630 6640 6640 6640 6640 0
534 20241120 121600 267328630 6640 6640 6640 6640 0
535 20241120 121500 267328630 6640 6640 6640 6640 0
536 20241120 121400 267328630 6640 6650 6650 6640 144
537 20241120 121300 266371310 6650 6650 6650 6650 0
538 20241120 121200 266371310 6650 6650 6650 6650 3
539 20241120 121100 266351360 6650 6650 6650 6650 30
540 20241120 121000 266151860 6670 6670 6670 6670 0
541 20241120 120900 266151860 6670 6670 6670 6670 0
542 20241120 120800 266151860 6670 6670 6670 6670 0
543 20241120 120700 266151860 6670 6670 6670 6670 0
544 20241120 120600 266151860 6670 6670 6670 6670 0
545 20241120 120500 266151860 6670 6670 6670 6670 0
546 20241120 120400 266151860 6670 6670 6670 6670 0
547 20241120 120300 266151860 6670 6670 6670 6670 0
548 20241120 120200 266151860 6670 6670 6670 6670 0
549 20241120 120100 266151860 6670 6670 6670 6670 0
550 20241120 120000 266151860 6670 6670 6670 6670 2
551 20241120 115900 266138520 6670 6670 6670 6670 0
552 20241120 115800 266138520 6670 6670 6670 6670 0
553 20241120 115700 266138520 6670 6670 6670 6670 0
554 20241120 115600 266138520 6670 6670 6670 6670 0
555 20241120 115500 266138520 6670 6660 6670 6660 100
556 20241120 115400 265471890 6650 6650 6650 6650 0
557 20241120 115300 265471890 6650 6650 6650 6650 0
558 20241120 115200 265471890 6650 6650 6650 6650 0
559 20241120 115100 265471890 6650 6650 6650 6650 0
560 20241120 115000 265471890 6650 6650 6650 6650 0
561 20241120 114900 265471890 6650 6650 6650 6650 6
562 20241120 114800 265431990 6650 6650 6650 6650 50
563 20241120 114700 265099490 6640 6640 6640 6640 10
564 20241120 114600 265033090 6650 6650 6650 6650 0
565 20241120 114500 265033090 6650 6650 6650 6650 1
566 20241120 114400 265026440 6650 6650 6650 6650 0
567 20241120 114300 265026440 6650 6650 6650 6650 0
568 20241120 114200 265026440 6650 6650 6650 6650 0
569 20241120 114100 265026440 6650 6650 6650 6650 0
570 20241120 114000 265026440 6650 6650 6650 6650 0
571 20241120 113900 265026440 6650 6650 6650 6650 0
572 20241120 113800 265026440 6650 6650 6650 6650 0
573 20241120 113700 265026440 6650 6650 6650 6650 2
574 20241120 113600 265013140 6650 6620 6650 6620 3
575 20241120 113500 264993250 6660 6660 6660 6660 0
576 20241120 113400 264993250 6660 6660 6660 6660 0
577 20241120 113300 264993250 6660 6660 6660 6660 0
578 20241120 113200 264993250 6660 6660 6660 6660 0
579 20241120 113100 264993250 6660 6660 6660 6660 0
580 20241120 113000 264993250 6660 6660 6660 6660 10
581 20241120 112900 264926650 6660 6660 6660 6660 10
582 20241120 112800 264860050 6660 6660 6660 6660 0
583 20241120 112700 264860050 6660 6660 6660 6660 1
584 20241120 112600 264853390 6620 6620 6620 6620 0
585 20241120 112500 264853390 6620 6620 6620 6620 0
586 20241120 112400 264853390 6620 6620 6620 6620 1
587 20241120 112300 264846770 6660 6660 6660 6660 0
588 20241120 112200 264846770 6660 6660 6660 6660 0
589 20241120 112100 264846770 6660 6660 6660 6660 0
590 20241120 112000 264846770 6660 6660 6660 6660 0
591 20241120 111900 264846770 6660 6660 6660 6660 0
592 20241120 111800 264846770 6660 6660 6660 6660 0
593 20241120 111700 264846770 6660 6660 6660 6660 0
594 20241120 111600 264846770 6660 6660 6660 6660 198
595 20241120 111500 263528090 6660 6660 6660 6660 0
596 20241120 111400 263528090 6660 6660 6660 6660 0
597 20241120 111300 263528090 6660 6660 6660 6660 0
598 20241120 111200 263528090 6660 6660 6660 6660 0
599 20241120 111100 263528090 6660 6660 6660 6660 0
600 20241120 111000 263528090 6660 6660 6660 6660 1
601 20241120 110900 263521430 6660 6650 6660 6650 200
602 20241120 110800 262189640 6650 6650 6650 6650 0
603 20241120 110700 262189640 6650 6650 6650 6650 0
604 20241120 110600 262189640 6650 6650 6650 6650 0
605 20241120 110500 262189640 6650 6650 6650 6650 1
606 20241120 110400 262182990 6620 6620 6620 6620 375
607 20241120 110300 259700490 6620 6630 6630 6620 100
608 20241120 110200 259038410 6660 6660 6660 6660 0
609 20241120 110100 259038410 6660 6660 6660 6660 300
610 20241120 110000 257040410 6660 6660 6660 6660 0
611 20241120 105900 257040410 6660 6620 6660 6620 34
612 20241120 105800 256815290 6620 6620 6620 6620 0
613 20241120 105700 256815290 6620 6600 6620 6590 223
614 20241120 105600 255345220 6590 6630 6630 6590 1963
615 20241120 105500 242392640 6600 6650 6650 6600 463
616 20241120 105400 239332280 6610 6620 6620 6610 74
617 20241120 105300 238842930 6650 6650 6650 6650 0
618 20241120 105200 238842930 6650 6650 6650 6650 0
619 20241120 105100 238842930 6650 6650 6650 6650 0
620 20241120 105000 238842930 6650 6630 6650 6610 1212
621 20241120 104900 230805730 6630 6630 6630 6630 20
622 20241120 104800 230673130 6640 6640 6640 6640 100
623 20241120 104700 230009130 6650 6650 6650 6650 0
624 20241120 104600 230009130 6650 6640 6650 6640 399
625 20241120 104500 227358880 6620 6640 6640 6620 42
626 20241120 104400 227080400 6650 6600 6650 6600 36
627 20241120 104300 226842500 6600 6620 6630 6600 1817
628 20241120 104200 214816030 6660 6660 6660 6660 0
629 20241120 104100 214816030 6660 6660 6660 6660 0
630 20241120 104000 214816030 6660 6660 6660 6660 0
631 20241120 103900 214816030 6660 6660 6660 6660 0
632 20241120 103800 214816030 6660 6660 6660 6660 3
633 20241120 103700 214796050 6610 6670 6670 6610 1200
634 20241120 103600 206850150 6670 6670 6670 6670 0
635 20241120 103500 206850150 6670 6670 6670 6670 0
636 20241120 103400 206850150 6670 6660 6750 6660 283
637 20241120 103300 204963430 6630 6640 6640 6630 179
638 20241120 103200 203776560 6630 6660 6660 6630 51
639 20241120 103100 203438400 6640 6640 6640 6640 0
640 20241120 103000 203438400 6640 6640 6660 6640 24
641 20241120 102900 203279000 6640 6620 6640 6620 3151
642 20241120 102800 182417360 6620 6670 6670 6610 2602
643 20241120 102700 165182690 6670 6670 6670 6670 1
644 20241120 102600 165176020 6650 6660 6690 6650 201
645 20241120 102500 163838300 6650 6670 6670 6650 746
646 20241120 102400 158869200 6700 6700 6700 6700 200
647 20241120 102300 157529200 6700 6700 6700 6700 0
648 20241120 102200 157529200 6700 6700 6700 6700 24
649 20241120 102100 157368400 6700 6700 6700 6700 125
650 20241120 102000 156530900 6700 6700 6700 6700 0
651 20241120 101900 156530900 6700 6700 6700 6700 123
652 20241120 101800 155706800 6740 6680 6750 6660 420
653 20241120 101700 152901330 6720 6720 6720 6720 201
654 20241120 101600 151550610 6720 6720 6720 6720 1
655 20241120 101500 151543890 6670 6680 6680 6670 145
656 20241120 101400 150575530 6680 6730 6730 6680 156
657 20241120 101300 149532310 6690 6700 6700 6690 81
658 20241120 101200 148990160 6700 6700 6700 6700 8
659 20241120 101100 148936560 6700 6710 6710 6700 30
660 20241120 101000 148735460 6720 6720 6720 6720 0
661 20241120 100900 148735460 6720 6720 6720 6720 1
662 20241120 100800 148728740 6690 6760 6770 6690 959
663 20241120 100700 142296650 6720 6710 6720 6710 76
664 20241120 100600 141785960 6720 6760 6760 6720 267
665 20241120 100500 139991680 6720 6720 6720 6720 5
666 20241120 100400 139958080 6770 6700 6770 6700 3854
667 20241120 100300 114049440 6700 6760 6760 6700 4368
668 20241120 100200 84721990 6780 6780 6780 6780 0
669 20241120 100100 84721990 6780 6780 6780 6780 2
670 20241120 100000 84708430 6760 6760 6760 6760 51
671 20241120 095900 84363670 6760 6760 6760 6760 20
672 20241120 095800 84228470 6760 6770 6770 6760 30
673 20241120 095700 84025470 6770 6770 6770 6770 0
674 20241120 095600 84025470 6770 6790 6790 6770 11
675 20241120 095500 83950800 6790 6790 6790 6790 0
676 20241120 095400 83950800 6790 6790 6790 6790 0
677 20241120 095300 83950800 6790 6790 6790 6790 1
678 20241120 095200 83944010 6760 6760 6760 6760 0
679 20241120 095100 83944010 6760 6760 6760 6760 0
680 20241120 095000 83944010 6760 6760 6760 6760 8
681 20241120 094900 83889930 6780 6780 6780 6780 1
682 20241120 094800 83883150 6760 6770 6770 6760 118
683 20241120 094700 83084430 6770 6770 6770 6770 0
684 20241120 094600 83084430 6770 6770 6770 6770 0
685 20241120 094500 83084430 6770 6770 6770 6770 1
686 20241120 094400 83077660 6770 6750 6770 6750 37
687 20241120 094300 82827230 6740 6740 6740 6740 5
688 20241120 094200 82793530 6760 6760 6760 6760 0
689 20241120 094100 82793530 6760 6760 6760 6760 0
690 20241120 094000 82793530 6760 6760 6760 6760 0
691 20241120 093900 82793530 6760 6730 6760 6730 2
692 20241120 093800 82780040 6720 6720 6720 6720 33
693 20241120 093700 82558280 6720 6730 6730 6720 700
694 20241120 093600 77848060 6730 6740 6740 6730 212
695 20241120 093500 76420750 6810 6810 6810 6810 0
696 20241120 093400 76420750 6810 6810 6810 6810 0
697 20241120 093300 76420750 6810 6760 6810 6760 300
698 20241120 093200 74383490 6710 6720 6720 6710 208
699 20241120 093100 72986700 6710 6720 6720 6710 214
700 20241120 093000 71550160 6720 6750 6780 6710 1015
701 20241120 092900 64720810 6850 6780 6850 6750 2864
702 20241120 092800 45326730 6780 6780 6780 6780 22
703 20241120 092700 45177570 6780 6780 6780 6780 90
704 20241120 092600 44567370 6790 6790 6790 6790 138
705 20241120 092500 43630350 6800 6800 6840 6800 124
706 20241120 092400 42787110 6800 6810 6810 6800 818
707 20241120 092300 37224700 6850 6850 6850 6850 0
708 20241120 092200 37224700 6850 6810 6850 6800 1423
709 20241120 092100 27547710 6870 6900 6900 6810 1579
710 20241120 092000 16782000 6900 6900 6900 6900 0
711 20241120 091900 16782000 6900 6900 6900 6900 0
712 20241120 091800 16782000 6900 6900 6900 6900 100
713 20241120 091700 16092000 6900 6900 6900 6900 0
714 20241120 091600 16092000 6900 6900 6900 6900 0
715 20241120 091500 16092000 6900 6900 6900 6900 1
716 20241120 091400 16085100 6900 6900 6900 6900 0
717 20241120 091300 16085100 6900 6900 6900 6900 5
718 20241120 091200 16050600 6900 6900 6900 6900 1
719 20241120 091100 16043700 6900 6860 6900 6810 1496
720 20241120 091000 5841810 6910 6860 6910 6860 303
721 20241120 090900 3763080 6910 6910 6910 6910 0
722 20241120 090800 3763080 6910 6910 6910 6910 0
723 20241120 090700 3763080 6910 6910 6910 6910 0
724 20241120 090600 3763080 6910 6910 6910 6910 0
725 20241120 090500 3763080 6910 6880 6910 6860 81
726 20241120 090400 3206580 6880 6900 6900 6880 101
727 20241120 090300 2510450 6910 6910 6910 6910 74
728 20241120 090200 1999110 6920 6950 6950 6920 238
729 20241120 090100 347500 6950 6950 6950 6950 0
730 20241120 090000 347500 6950 6950 6950 6950 50