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

735
350520/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,735 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,211300,276131805,4010,4010,4010,4010,598
20241120,211200,276131805,4010,4010,4010,4010,0
20241120,211100,276131805,4010,4010,4010,4010,0
20241120,211000,276131805,4010,4010,4010,4010,0
20241120,210900,276131805,4010,4010,4010,4010,0
20241120,210800,276131805,4010,4010,4010,4010,0
20241120,210700,276131805,4010,4010,4010,4010,0
20241120,210600,276131805,4010,4010,4010,4010,0
20241120,210500,276131805,4010,4010,4010,4010,0
20241120,210400,276131805,4010,4010,4010,4010,0
20241120,210300,276131805,4010,4010,4010,4010,0
20241120,210200,276131805,4010,4010,4010,4010,0
20241120,210100,276131805,4010,4010,4010,4010,0
20241120,210000,276131805,4010,4010,4010,4010,0
20241120,205900,276131805,4010,4010,4010,4010,0
20241120,205800,276131805,4010,4010,4010,4010,0
20241120,205700,276131805,4010,4010,4010,4010,0
20241120,205600,276131805,4010,4010,4010,4010,0
20241120,205500,276131805,4010,4010,4010,4010,0
20241120,205400,276131805,4010,4010,4010,4010,0
20241120,205300,276131805,4010,4010,4010,4010,0
20241120,205200,276131805,4010,4010,4010,4010,0
20241120,205100,276131805,4010,4010,4010,4010,0
20241120,205000,276131805,4010,4010,4010,4010,0
20241120,204900,276131805,4010,4010,4010,4010,0
20241120,204800,276131805,4010,4010,4010,4010,0
20241120,204700,276131805,4010,4010,4010,4010,0
20241120,204600,276131805,4010,4010,4010,4010,0
20241120,204500,276131805,4010,4010,4010,4010,0
20241120,204400,276131805,4010,4010,4010,4010,0
20241120,204300,276131805,4010,4010,4010,4010,598
20241120,204200,276131805,4010,4010,4010,4010,0
20241120,204100,276131805,4010,4010,4010,4010,0
20241120,204000,276131805,4010,4010,4010,4010,0
20241120,203900,276131805,4010,4010,4010,4010,0
20241120,203800,276131805,4010,4010,4010,4010,0
20241120,203700,276131805,4010,4010,4010,4010,0
20241120,203600,276131805,4010,4010,4010,4010,0
20241120,203500,276131805,4010,4010,4010,4010,0
20241120,203400,276131805,4010,4010,4010,4010,0
20241120,203300,276131805,4010,4010,4010,4010,0
20241120,203200,276131805,4010,4010,4010,4010,0
20241120,203100,276131805,4010,4010,4010,4010,0
20241120,203000,276131805,4010,4010,4010,4010,0
20241120,202900,276131805,4010,4010,4010,4010,0
20241120,202800,276131805,4010,4010,4010,4010,0
20241120,202700,276131805,4010,4010,4010,4010,0
20241120,202600,276131805,4010,4010,4010,4010,0
20241120,202500,276131805,4010,4010,4010,4010,0
20241120,202400,276131805,4010,4010,4010,4010,0
20241120,202300,276131805,4010,4010,4010,4010,0
20241120,202200,276131805,4010,4010,4010,4010,0
20241120,202100,276131805,4010,4010,4010,4010,0
20241120,202000,276131805,4010,4010,4010,4010,0
20241120,201900,276131805,4010,4010,4010,4010,0
20241120,201800,276131805,4010,4010,4010,4010,0
20241120,201700,276131805,4010,4010,4010,4010,0
20241120,201600,276131805,4010,4010,4010,4010,0
20241120,201500,276131805,4010,4010,4010,4010,0
20241120,201400,276131805,4010,4010,4010,4010,0
20241120,201300,276131805,4010,4010,4010,4010,598
20241120,201200,276131805,4010,4010,4010,4010,0
20241120,201100,276131805,4010,4010,4010,4010,0
20241120,201000,276131805,4010,4010,4010,4010,0
20241120,200900,276131805,4010,4010,4010,4010,0
20241120,200800,276131805,4010,4010,4010,4010,0
20241120,200700,276131805,4010,4010,4010,4010,0
20241120,200600,276131805,4010,4010,4010,4010,0
20241120,200500,276131805,4010,4010,4010,4010,0
20241120,200400,276131805,4010,4010,4010,4010,0
20241120,200300,276131805,4010,4010,4010,4010,0
20241120,200200,276131805,4010,4010,4010,4010,0
20241120,200100,276131805,4010,4010,4010,4010,0
20241120,200000,276131805,4010,4010,4010,4010,0
20241120,195900,276131805,4010,4010,4010,4010,0
20241120,195800,276131805,4010,4010,4010,4010,0
20241120,195700,276131805,4010,4010,4010,4010,0
20241120,195600,276131805,4010,4010,4010,4010,0
20241120,195500,276131805,4010,4010,4010,4010,0
20241120,195400,276131805,4010,4010,4010,4010,0
20241120,195300,276131805,4010,4010,4010,4010,0
20241120,195200,276131805,4010,4010,4010,4010,0
20241120,195100,276131805,4010,4010,4010,4010,0
20241120,195000,276131805,4010,4010,4010,4010,0
20241120,194900,276131805,4010,4010,4010,4010,0
20241120,194800,276131805,4010,4010,4010,4010,0
20241120,194700,276131805,4010,4010,4010,4010,0
20241120,194600,276131805,4010,4010,4010,4010,0
20241120,194500,276131805,4010,4010,4010,4010,0
20241120,194400,276131805,4010,4010,4010,4010,0
20241120,194300,276131805,4010,4010,4010,4010,598
20241120,194200,276131805,4010,4010,4010,4010,0
20241120,194100,276131805,4010,4010,4010,4010,0
20241120,194000,276131805,4010,4010,4010,4010,0
20241120,193900,276131805,4010,4010,4010,4010,0
20241120,193800,276131805,4010,4010,4010,4010,0
20241120,193700,276131805,4010,4010,4010,4010,0
20241120,193600,276131805,4010,4010,4010,4010,0
20241120,193500,276131805,4010,4010,4010,4010,0
20241120,193400,276131805,4010,4010,4010,4010,0
20241120,193300,276131805,4010,4010,4010,4010,0
20241120,193200,276131805,4010,4010,4010,4010,0
20241120,193100,276131805,4010,4010,4010,4010,0
20241120,193000,276131805,4010,4010,4010,4010,0
20241120,192900,276131805,4010,4010,4010,4010,0
20241120,192800,276131805,4010,4010,4010,4010,0
20241120,192700,276131805,4010,4010,4010,4010,0
20241120,192600,276131805,4010,4010,4010,4010,0
20241120,192500,276131805,4010,4010,4010,4010,0
20241120,192400,276131805,4010,4010,4010,4010,0
20241120,192300,276131805,4010,4010,4010,4010,0
20241120,192200,276131805,4010,4010,4010,4010,0
20241120,192100,276131805,4010,4010,4010,4010,0
20241120,192000,276131805,4010,4010,4010,4010,0
20241120,191900,276131805,4010,4010,4010,4010,0
20241120,191800,276131805,4010,4010,4010,4010,0
20241120,191700,276131805,4010,4010,4010,4010,0
20241120,191600,276131805,4010,4010,4010,4010,0
20241120,191500,276131805,4010,4010,4010,4010,0
20241120,191400,276131805,4010,4010,4010,4010,0
20241120,191300,276131805,4010,4010,4010,4010,598
20241120,191200,276131805,4010,4010,4010,4010,0
20241120,191100,276131805,4010,4010,4010,4010,0
20241120,191000,276131805,4010,4010,4010,4010,0
20241120,190900,276131805,4010,4010,4010,4010,0
20241120,190800,276131805,4010,4010,4010,4010,0
20241120,190700,276131805,4010,4010,4010,4010,0
20241120,190600,276131805,4010,4010,4010,4010,0
20241120,190500,276131805,4010,4010,4010,4010,0
20241120,190400,276131805,4010,4010,4010,4010,0
20241120,190300,276131805,4010,4010,4010,4010,0
20241120,190200,276131805,4010,4010,4010,4010,0
20241120,190100,276131805,4010,4010,4010,4010,0
20241120,190000,276131805,4010,4010,4010,4010,0
20241120,185900,276131805,4010,4010,4010,4010,0
20241120,185800,276131805,4010,4010,4010,4010,0
20241120,185700,276131805,4010,4010,4010,4010,0
20241120,185600,276131805,4010,4010,4010,4010,0
20241120,185500,276131805,4010,4010,4010,4010,0
20241120,185400,276131805,4010,4010,4010,4010,0
20241120,185300,276131805,4010,4010,4010,4010,0
20241120,185200,276131805,4010,4010,4010,4010,0
20241120,185100,276131805,4010,4010,4010,4010,0
20241120,185000,276131805,4010,4010,4010,4010,0
20241120,184900,276131805,4010,4010,4010,4010,0
20241120,184800,276131805,4010,4010,4010,4010,0
20241120,184700,276131805,4010,4010,4010,4010,0
20241120,184600,276131805,4010,4010,4010,4010,0
20241120,184500,276131805,4010,4010,4010,4010,0
20241120,184400,276131805,4010,4010,4010,4010,0
20241120,184300,276131805,4010,4010,4010,4010,598
20241120,184200,276131805,4010,4010,4010,4010,0
20241120,184100,276131805,4010,4010,4010,4010,0
20241120,184000,276131805,4010,4010,4010,4010,0
20241120,183900,276131805,4010,4010,4010,4010,0
20241120,183800,276131805,4010,4010,4010,4010,0
20241120,183700,276131805,4010,4010,4010,4010,0
20241120,183600,276131805,4010,4010,4010,4010,0
20241120,183500,276131805,4010,4010,4010,4010,0
20241120,183400,276131805,4010,4010,4010,4010,0
20241120,183300,276131805,4010,4010,4010,4010,0
20241120,183200,276131805,4010,4010,4010,4010,0
20241120,183100,276131805,4010,4010,4010,4010,0
20241120,183000,276131805,4010,4010,4010,4010,0
20241120,182900,276131805,4010,4010,4010,4010,0
20241120,182800,276131805,4010,4010,4010,4010,0
20241120,182700,276131805,4010,4010,4010,4010,0
20241120,182600,276131805,4010,4010,4010,4010,0
20241120,182500,276131805,4010,4010,4010,4010,0
20241120,182400,276131805,4010,4010,4010,4010,0
20241120,182300,276131805,4010,4010,4010,4010,0
20241120,182200,276131805,4010,4010,4010,4010,0
20241120,182100,276131805,4010,4010,4010,4010,0
20241120,182000,276131805,4010,4010,4010,4010,0
20241120,181900,276131805,4010,4010,4010,4010,0
20241120,181800,276131805,4010,4010,4010,4010,0
20241120,181700,276131805,4010,4010,4010,4010,0
20241120,181600,276131805,4010,4010,4010,4010,0
20241120,181500,276131805,4010,4010,4010,4010,0
20241120,181400,276131805,4010,4010,4010,4010,0
20241120,181300,276131805,4010,4010,4010,4010,598
20241120,181200,276131805,4010,4010,4010,4010,0
20241120,181100,276131805,4010,4010,4010,4010,0
20241120,181000,276131805,4010,4010,4010,4010,0
20241120,180900,276131805,4010,4010,4010,4010,0
20241120,180800,276131805,4010,4010,4010,4010,0
20241120,180700,276131805,4010,4010,4010,4010,0
20241120,180600,276131805,4010,4010,4010,4010,0
20241120,180500,276131805,4010,4010,4010,4010,0
20241120,180400,276131805,4010,4010,4010,4010,0
20241120,180300,276131805,4010,4010,4010,4010,0
20241120,180200,276131805,4010,4010,4010,4010,0
20241120,180100,276131805,4010,4010,4010,4010,0
20241120,180000,276131805,4010,4010,4010,4010,0
20241120,175900,276131805,4010,4010,4010,4010,0
20241120,175800,276131805,4010,4010,4010,4010,0
20241120,175700,276131805,4010,4010,4010,4010,0
20241120,175600,276131805,4010,4010,4010,4010,0
20241120,175500,276131805,4010,4010,4010,4010,0
20241120,175400,276131805,4010,4010,4010,4010,0
20241120,175300,276131805,4010,4010,4010,4010,0
20241120,175200,276131805,4010,4010,4010,4010,0
20241120,175100,276131805,4010,4010,4010,4010,0
20241120,175000,276131805,4010,4010,4010,4010,0
20241120,174900,276131805,4010,4010,4010,4010,0
20241120,174800,276131805,4010,4010,4010,4010,0
20241120,174700,276131805,4010,4010,4010,4010,0
20241120,174600,276131805,4010,4010,4010,4010,0
20241120,174500,276131805,4010,4010,4010,4010,0
20241120,174400,276131805,4010,4010,4010,4010,0
20241120,174300,276131805,4010,4010,4010,4010,598
20241120,174200,276131805,4010,4010,4010,4010,0
20241120,174100,276131805,4010,4010,4010,4010,0
20241120,174000,276131805,4010,4010,4010,4010,0
20241120,173900,276131805,4010,4010,4010,4010,0
20241120,173800,276131805,4010,4010,4010,4010,0
20241120,173700,276131805,4010,4010,4010,4010,0
20241120,173600,276131805,4010,4010,4010,4010,0
20241120,173500,276131805,4010,4010,4010,4010,0
20241120,173400,276131805,4010,4010,4010,4010,0
20241120,173300,276131805,4010,4010,4010,4010,0
20241120,173200,276131805,4010,4010,4010,4010,0
20241120,173100,276131805,4010,4010,4010,4010,0
20241120,173000,276131805,4010,4010,4010,4010,0
20241120,172900,276131805,4010,4010,4010,4010,0
20241120,172800,276131805,4010,4010,4010,4010,0
20241120,172700,276131805,4010,4010,4010,4010,0
20241120,172600,276131805,4010,4010,4010,4010,0
20241120,172500,276131805,4010,4010,4010,4010,0
20241120,172400,276131805,4010,4010,4010,4010,0
20241120,172300,276131805,4010,4010,4010,4010,0
20241120,172200,276131805,4010,4010,4010,4010,0
20241120,172100,276131805,4010,4010,4010,4010,0
20241120,172000,276131805,4010,4010,4010,4010,0
20241120,171900,276131805,4010,4010,4010,4010,0
20241120,171800,276131805,4010,4010,4010,4010,0
20241120,171700,276131805,4010,4010,4010,4010,0
20241120,171600,276131805,4010,4010,4010,4010,0
20241120,171500,276131805,4010,4010,4010,4010,0
20241120,171400,276131805,4010,4010,4010,4010,0
20241120,171300,276131805,4010,4010,4010,4010,598
20241120,171200,276131805,4010,4010,4010,4010,0
20241120,171100,276131805,4010,4010,4010,4010,0
20241120,171000,276131805,4010,4010,4010,4010,0
20241120,170900,276131805,4010,4010,4010,4010,0
20241120,170800,276131805,4010,4010,4010,4010,0
20241120,170700,276131805,4010,4010,4010,4010,0
20241120,170600,276131805,4010,4010,4010,4010,0
20241120,170500,276131805,4010,4010,4010,4010,0
20241120,170400,276131805,4010,4010,4010,4010,0
20241120,170300,276131805,4010,4010,4010,4010,0
20241120,170200,276131805,4010,4010,4010,4010,0
20241120,170100,276131805,4010,4010,4010,4010,0
20241120,170000,276131805,4010,4010,4010,4010,0
20241120,165900,276131805,4010,4010,4010,4010,0
20241120,165800,276131805,4010,4010,4010,4010,0
20241120,165700,276131805,4010,4010,4010,4010,0
20241120,165600,276131805,4010,4010,4010,4010,0
20241120,165500,276131805,4010,4010,4010,4010,0
20241120,165400,276131805,4010,4010,4010,4010,0
20241120,165300,276131805,4010,4010,4010,4010,0
20241120,165200,276131805,4010,4010,4010,4010,0
20241120,165100,276131805,4010,4010,4010,4010,0
20241120,165000,276131805,4010,4010,4010,4010,0
20241120,164900,276131805,4010,4010,4010,4010,0
20241120,164800,276131805,4010,4010,4010,4010,0
20241120,164700,276131805,4010,4010,4010,4010,0
20241120,164600,276131805,4010,4010,4010,4010,0
20241120,164500,276131805,4010,4010,4010,4010,0
20241120,164400,276131805,4010,4010,4010,4010,0
20241120,164300,276131805,4010,4010,4010,4010,598
20241120,164200,276131805,4010,4010,4010,4010,0
20241120,164100,276131805,4010,4010,4010,4010,0
20241120,164000,276131805,4010,4010,4010,4010,0
20241120,163900,276131805,4010,4010,4010,4010,0
20241120,163800,276131805,4010,4010,4010,4010,0
20241120,163700,276131805,4010,4010,4010,4010,0
20241120,163600,276131805,4010,4010,4010,4010,0
20241120,163500,276131805,4010,4010,4010,4010,0
20241120,163400,276131805,4010,4010,4010,4010,0
20241120,163300,276131805,4010,4010,4010,4010,0
20241120,163200,276131805,4010,4010,4010,4010,0
20241120,163100,276131805,4010,4010,4010,4010,0
20241120,163000,276131805,4010,4010,4010,4010,0
20241120,162900,276131805,4010,4010,4010,4010,0
20241120,162800,276131805,4010,4010,4010,4010,0
20241120,162700,276131805,4010,4010,4010,4010,0
20241120,162600,276131805,4010,4010,4010,4010,0
20241120,162500,276131805,4010,4010,4010,4010,0
20241120,162400,276131805,4010,4010,4010,4010,0
20241120,162300,276131805,4010,4010,4010,4010,0
20241120,162200,276131805,4010,4010,4010,4010,0
20241120,162100,276131805,4010,4010,4010,4010,0
20241120,162000,276131805,4010,4010,4010,4010,0
20241120,161900,276131805,4010,4010,4010,4010,0
20241120,161800,276131805,4010,4010,4010,4010,0
20241120,161700,276131805,4010,4010,4010,4010,0
20241120,161600,276131805,4010,4010,4010,4010,0
20241120,161500,276131805,4010,4010,4010,4010,0
20241120,161400,276131805,4010,4010,4010,4010,0
20241120,161300,276131805,4010,4010,4010,4010,598
20241120,161200,276131805,4010,4010,4010,4010,0
20241120,161100,276131805,4010,4010,4010,4010,0
20241120,161000,276131805,4010,4010,4010,4010,0
20241120,160900,276131805,4010,4010,4010,4010,0
20241120,160800,276131805,4010,4010,4010,4010,0
20241120,160700,276131805,4010,4010,4010,4010,0
20241120,160600,276131805,4010,4010,4010,4010,0
20241120,160500,276131805,4010,4010,4010,4010,0
20241120,160400,276131805,4010,4010,4010,4010,0
20241120,160300,276131805,4010,4010,4010,4010,0
20241120,160200,276131805,4010,4010,4010,4010,0
20241120,160100,276131805,4010,4010,4010,4010,0
20241120,160000,276131805,4010,4010,4010,4010,0
20241120,155900,276131805,4010,4010,4010,4010,0
20241120,155800,276131805,4010,4010,4010,4010,0
20241120,155700,276131805,4010,4010,4010,4010,0
20241120,155600,276131805,4010,4010,4010,4010,0
20241120,155500,276131805,4010,4010,4010,4010,0
20241120,155400,276131805,4010,4010,4010,4010,0
20241120,155300,276131805,4010,4010,4010,4010,0
20241120,155200,276131805,4010,4010,4010,4010,0
20241120,155100,276131805,4010,4010,4010,4010,0
20241120,155000,276131805,4010,4010,4010,4010,0
20241120,154900,276131805,4010,4010,4010,4010,0
20241120,154800,276131805,4010,4010,4010,4010,0
20241120,154700,276131805,4010,4010,4010,4010,0
20241120,154600,276131805,4010,4010,4010,4010,0
20241120,154500,276131805,4010,4010,4010,4010,0
20241120,154400,276131805,4010,4010,4010,4010,0
20241120,154300,276131805,4010,4010,4010,4010,598
20241120,154200,276131805,4010,4010,4010,4010,0
20241120,154100,276131805,4010,4010,4010,4010,0
20241120,154000,276131805,4010,4010,4010,4010,0
20241120,153900,276131805,4010,4010,4010,4010,0
20241120,153800,276131805,4010,4010,4010,4010,0
20241120,153700,276131805,4010,4010,4010,4010,0
20241120,153600,276131805,4010,4010,4010,4010,0
20241120,153500,276131805,4010,4010,4010,4010,0
20241120,153400,276131805,4010,4010,4010,4010,0
20241120,153300,276131805,4010,4010,4010,4010,0
20241120,153200,276131805,4010,4010,4010,4010,0
20241120,153100,276131805,4010,4010,4010,4010,0
20241120,153000,276131805,4010,4010,4010,4010,598
20241120,152900,273733825,4010,4010,4010,4010,0
20241120,152800,273733825,4010,4010,4010,4010,0
20241120,152700,273733825,4010,4010,4010,4010,0
20241120,152600,273733825,4010,4010,4010,4010,0
20241120,152500,273733825,4010,4010,4010,4010,0
20241120,152400,273733825,4010,4010,4010,4010,0
20241120,152300,273733825,4010,4010,4010,4010,0
20241120,152200,273733825,4010,4010,4010,4010,0
20241120,152100,273733825,4010,4010,4010,4010,0
20241120,152000,273733825,4010,4010,4010,4010,0
20241120,151900,273733825,4010,4010,4010,4010,6
20241120,151800,273709765,4010,4010,4010,4010,0
20241120,151700,273709765,4010,4010,4010,4010,51
20241120,151600,273505255,4010,4010,4010,4010,4974
20241120,151500,253559515,4010,4010,4010,4010,103
20241120,151400,253146485,4010,4010,4010,4010,3
20241120,151300,253134455,4010,4010,4010,4010,3
20241120,151200,253122425,4010,4010,4010,4010,3
20241120,151100,253110395,4010,4010,4010,4010,3
20241120,151000,253098365,4005,4005,4010,4005,239
20241120,150900,252141140,4010,4010,4010,4010,6
20241120,150800,252117080,4010,4010,4010,4010,3
20241120,150700,252105050,4010,4010,4010,4010,3
20241120,150600,252093020,4010,4005,4010,4005,48
20241120,150500,251900765,4005,4005,4005,4005,3
20241120,150400,251888750,4005,4010,4010,4005,49
20241120,150300,251692490,4010,4010,4010,4010,494
20241120,150200,249711550,4010,4010,4010,4010,3
20241120,150100,249699520,4010,4010,4010,4010,3
20241120,150000,249687490,4010,4010,4010,4010,3
20241120,145900,249675460,4010,4010,4010,4010,3
20241120,145800,249663430,4010,4010,4010,4010,3
20241120,145700,249651400,4010,4010,4010,4010,3
20241120,145600,249639370,4010,4010,4010,4010,3
20241120,145500,249627340,4010,4010,4010,4010,3
20241120,145400,249615310,4010,4010,4010,4010,3
20241120,145300,249603280,4010,4010,4010,4010,3
20241120,145200,249591250,4010,4010,4010,4010,3
20241120,145100,249579220,4010,4010,4010,4010,3
20241120,145000,249567190,4005,4010,4010,4005,80
20241120,144900,249246775,4010,4010,4010,4010,3
20241120,144800,249234745,4010,4010,4010,4010,3
20241120,144700,249222715,4010,4010,4010,4010,3
20241120,144600,249210685,4010,4010,4010,4010,5
20241120,144500,249190635,4010,4010,4010,4010,5
20241120,144400,249170585,4010,4010,4010,4010,3
20241120,144300,249158555,4010,4010,4010,4010,3
20241120,144200,249146525,4010,4010,4010,4010,3
20241120,144100,249134495,4010,4010,4010,4010,3
20241120,144000,249122465,4010,4010,4010,4010,3
20241120,143900,249110435,4010,4010,4010,4010,3
20241120,143800,249098405,4010,4010,4010,4010,3
20241120,143700,249086375,4010,4010,4010,4010,3
20241120,143600,249074345,4010,4010,4010,4010,3
20241120,143500,249062315,4010,4010,4010,4010,3
20241120,143400,249050285,4010,4010,4010,4010,3
20241120,143300,249038255,4010,4010,4010,4010,3
20241120,143200,249026225,4010,4010,4010,4010,3
20241120,143100,249014195,4010,4010,4010,4010,3
20241120,143000,249002165,4010,4010,4010,4010,3
20241120,142900,248990135,4010,4010,4010,4010,3
20241120,142800,248978105,4010,4010,4010,4010,3
20241120,142700,248966075,4010,4010,4010,4010,3
20241120,142600,248954045,4010,4010,4010,4010,3
20241120,142500,248942015,4010,4010,4010,4010,3
20241120,142400,248929985,4010,4010,4010,4010,3
20241120,142300,248917955,4010,4010,4010,4010,3
20241120,142200,248905925,4010,4010,4010,4010,3
20241120,142100,248893895,4010,4010,4010,4010,3
20241120,142000,248881865,4005,4010,4010,4005,4
20241120,141900,248865830,4010,4010,4010,4010,3
20241120,141800,248853800,4010,4010,4010,4010,3
20241120,141700,248841770,4010,4010,4010,4010,3
20241120,141600,248829740,4010,4010,4010,4010,3
20241120,141500,248817710,4005,4005,4005,4005,0
20241120,141400,248817710,4005,4005,4005,4005,1
20241120,141300,248813705,4005,4005,4005,4005,3
20241120,141200,248801690,4005,4005,4005,4005,0
20241120,141100,248801690,4005,4005,4005,4005,3
20241120,141000,248789675,4005,4005,4005,4005,3
20241120,140900,248777660,4005,4005,4005,4005,3
20241120,140800,248765645,4005,4005,4005,4005,3
20241120,140700,248753630,4005,4005,4005,4005,6
20241120,140600,248729600,4005,4005,4005,4005,2419
20241120,140500,239041505,4000,4000,4000,4000,101
20241120,140400,238637505,4005,4005,4005,4005,3
20241120,140300,238625490,4005,4005,4005,4005,3
20241120,140200,238613475,4000,4000,4000,4000,2
20241120,140100,238605475,4000,4000,4000,4000,3
20241120,140000,238593475,4000,4000,4000,4000,3
20241120,135900,238581475,4000,4000,4000,4000,6
20241120,135800,238557475,4000,4000,4000,4000,3
20241120,135700,238545475,4000,4000,4000,4000,3
20241120,135600,238533475,4000,4000,4000,4000,3
20241120,135500,238521475,4000,4000,4000,4000,3
20241120,135400,238509475,4000,4000,4000,4000,3
20241120,135300,238497475,4000,4000,4000,4000,3
20241120,135200,238485475,4000,4000,4000,4000,3
20241120,135100,238473475,4000,4000,4000,4000,3
20241120,135000,238461475,4000,4000,4000,4000,3
20241120,134900,238449475,4000,4000,4000,4000,3
20241120,134800,238437475,4000,4000,4000,4000,3
20241120,134700,238425475,4000,4000,4000,4000,3
20241120,134600,238413475,4000,4000,4000,4000,3
20241120,134500,238401475,4000,4000,4000,4000,6
20241120,134400,238377475,4000,4000,4000,4000,3
20241120,134300,238365475,4000,4000,4000,4000,3
20241120,134200,238353475,4000,4000,4000,4000,3
20241120,134100,238341475,4000,4000,4000,4000,3
20241120,134000,238329475,4000,4000,4000,4000,3
20241120,133900,238317475,4000,4000,4000,4000,3
20241120,133800,238305475,4000,4000,4000,4000,3
20241120,133700,238293475,4000,4000,4000,4000,3
20241120,133600,238281475,4000,4000,4000,4000,1
20241120,133500,238277475,4000,4000,4000,4000,0
20241120,133400,238277475,4000,4000,4000,4000,0
20241120,133300,238277475,4000,4000,4000,4000,0
20241120,133200,238277475,4000,4000,4000,4000,0
20241120,133100,238277475,4000,4000,4000,4000,21
20241120,133000,238193475,3990,3990,3990,3990,0
20241120,132900,238193475,3990,3990,3990,3990,0
20241120,132800,238193475,3990,3990,3990,3990,0
20241120,132700,238193475,3990,3995,3995,3990,70
20241120,132600,237914155,4005,4005,4005,4005,0
20241120,132500,237914155,4005,4005,4005,4005,0
20241120,132400,237914155,4005,4005,4005,4005,0
20241120,132300,237914155,4005,4005,4005,4005,0
20241120,132200,237914155,4005,4005,4005,4005,0
20241120,132100,237914155,4005,4005,4005,4005,2
20241120,132000,237906145,4005,4005,4005,4005,55
20241120,131900,237685870,4005,4005,4005,4005,0
20241120,131800,237685870,4005,4005,4005,4005,0
20241120,131700,237685870,4005,4005,4005,4005,0
20241120,131600,237685870,4005,4005,4005,4005,1
20241120,131500,237681865,4005,4005,4005,4005,0
20241120,131400,237681865,4005,4005,4005,4005,16
20241120,131300,237617785,4005,4005,4005,4005,0
20241120,131200,237617785,4005,4005,4005,4005,14
20241120,131100,237561715,3995,3995,3995,3995,0
20241120,131000,237561715,3995,3995,3995,3995,0
20241120,130900,237561715,3995,3995,3995,3995,9
20241120,130800,237525760,3995,3990,3995,3990,16
20241120,130700,237461915,3995,3995,3995,3995,0
20241120,130600,237461915,3995,3995,3995,3995,0
20241120,130500,237461915,3995,3995,3995,3995,0
20241120,130400,237461915,3995,3995,3995,3995,0
20241120,130300,237461915,3995,3995,3995,3995,0
20241120,130200,237461915,3995,3995,3995,3995,0
20241120,130100,237461915,3995,3995,3995,3995,0
20241120,130000,237461915,3995,3995,3995,3995,0
20241120,125900,237461915,3995,3995,3995,3995,0
20241120,125800,237461915,3995,3995,3995,3995,0
20241120,125700,237461915,3995,3995,3995,3995,0
20241120,125600,237461915,3995,3995,3995,3995,0
20241120,125500,237461915,3995,4000,4000,3995,237
20241120,125400,236514790,4000,4000,4000,4000,0
20241120,125300,236514790,4000,4000,4000,4000,4
20241120,125200,236498790,4000,4000,4000,4000,0
20241120,125100,236498790,4000,4000,4000,4000,0
20241120,125000,236498790,4000,4000,4000,4000,0
20241120,124900,236498790,4000,4000,4000,4000,0
20241120,124800,236498790,4000,4000,4000,4000,0
20241120,124700,236498790,4000,4000,4000,4000,0
20241120,124600,236498790,4000,4000,4000,4000,0
20241120,124500,236498790,4000,4000,4000,4000,0
20241120,124400,236498790,4000,4000,4000,4000,0
20241120,124300,236498790,4000,4000,4000,4000,25
20241120,124200,236398790,4010,4010,4010,4010,4620
20241120,124100,217872590,4005,4005,4005,4005,1
20241120,124000,217868585,4000,4000,4000,4000,0
20241120,123900,217868585,4000,4000,4000,4000,0
20241120,123800,217868585,4000,4000,4000,4000,4
20241120,123700,217852585,4010,4010,4010,4010,200
20241120,123600,217050585,4005,4005,4005,4005,290
20241120,123500,215889135,4000,4000,4000,4000,0
20241120,123400,215889135,4000,4000,4000,4000,0
20241120,123300,215889135,4000,4000,4000,4000,2
20241120,123200,215881135,4000,4000,4000,4000,0
20241120,123100,215881135,4000,4000,4000,4000,0
20241120,123000,215881135,4000,4000,4000,4000,0
20241120,122900,215881135,4000,4000,4000,4000,0
20241120,122800,215881135,4000,4000,4000,4000,0
20241120,122700,215881135,4000,4000,4000,4000,0
20241120,122600,215881135,4000,4000,4000,4000,0
20241120,122500,215881135,4000,4000,4000,4000,0
20241120,122400,215881135,4000,4000,4000,4000,33
20241120,122300,215749135,4000,4000,4000,4000,110
20241120,122200,215309135,4000,4000,4000,4000,0
20241120,122100,215309135,4000,4000,4000,4000,0
20241120,122000,215309135,4000,4000,4000,4000,0
20241120,121900,215309135,4000,4000,4000,4000,0
20241120,121800,215309135,4000,4000,4000,4000,0
20241120,121700,215309135,4000,4000,4000,4000,0
20241120,121600,215309135,4000,4000,4000,4000,0
20241120,121500,215309135,4000,4000,4000,4000,0
20241120,121400,215309135,4000,4000,4000,4000,0
20241120,121300,215309135,4000,4000,4000,4000,0
20241120,121200,215309135,4000,4000,4000,4000,500
20241120,121100,213309135,3995,3995,3995,3995,0
20241120,121000,213309135,3995,3995,3995,3995,0
20241120,120900,213309135,3995,3995,3995,3995,0
20241120,120800,213309135,3995,3995,3995,3995,0
20241120,120700,213309135,3995,3995,3995,3995,500
20241120,120600,211311635,3995,3995,3995,3995,0
20241120,120500,211311635,3995,3995,3995,3995,2000
20241120,120400,203321635,4005,3995,4005,3995,3500
20241120,120300,189316935,3990,3990,3990,3990,0
20241120,120200,189316935,3990,3990,3990,3990,0
20241120,120100,189316935,3990,3990,3990,3990,1
20241120,120000,189312945,3985,3985,3985,3985,0
20241120,115900,189312945,3985,3985,3985,3985,0
20241120,115800,189312945,3985,3985,3995,3985,145
20241120,115700,188733690,3990,3990,3990,3990,0
20241120,115600,188733690,3990,3990,3990,3990,0
20241120,115500,188733690,3990,3990,3990,3990,0
20241120,115400,188733690,3990,3990,3990,3990,0
20241120,115300,188733690,3990,3990,3990,3990,0
20241120,115200,188733690,3990,3990,3990,3990,0
20241120,115100,188733690,3990,3990,3990,3990,100
20241120,115000,188334690,3990,3990,3990,3990,0
20241120,114900,188334690,3990,3990,3990,3990,0
20241120,114800,188334690,3990,3990,3990,3990,0
20241120,114700,188334690,3990,3990,3990,3990,0
20241120,114600,188334690,3990,3990,3990,3990,0
20241120,114500,188334690,3990,3990,3990,3990,0
20241120,114400,188334690,3990,3990,3990,3990,0
20241120,114300,188334690,3990,3990,3990,3990,0
20241120,114200,188334690,3990,3990,3990,3990,0
20241120,114100,188334690,3990,3985,3990,3985,2
20241120,114000,188326715,3985,3980,3985,3980,12
20241120,113900,188278900,3980,3980,3980,3980,0
20241120,113800,188278900,3980,3980,3980,3980,0
20241120,113700,188278900,3980,3980,3980,3980,0
20241120,113600,188278900,3980,3980,3980,3980,1
20241120,113500,188274920,3975,3975,3975,3975,0
20241120,113400,188274920,3975,3975,3975,3975,0
20241120,113300,188274920,3975,3975,3975,3975,0
20241120,113200,188274920,3975,3975,3975,3975,0
20241120,113100,188274920,3975,3975,3975,3975,0
20241120,113000,188274920,3975,3975,3975,3975,0
20241120,112900,188274920,3975,3975,3975,3975,0
20241120,112800,188274920,3975,3975,3975,3975,0
20241120,112700,188274920,3975,3975,3975,3975,0
20241120,112600,188274920,3975,3975,3975,3975,0
20241120,112500,188274920,3975,3975,3975,3975,0
20241120,112400,188274920,3975,3975,3975,3975,0
20241120,112300,188274920,3975,3975,3975,3975,0
20241120,112200,188274920,3975,3975,3975,3975,0
20241120,112100,188274920,3975,3975,3975,3975,0
20241120,112000,188274920,3975,3975,3975,3975,0
20241120,111900,188274920,3975,3975,3975,3975,0
20241120,111800,188274920,3975,3985,3985,3970,9546
20241120,111700,150299450,3995,3990,3995,3985,4112
20241120,111600,133912975,3995,3995,3995,3995,0
20241120,111500,133912975,3995,3995,3995,3995,0
20241120,111400,133912975,3995,3995,3995,3995,0
20241120,111300,133912975,3995,3995,3995,3995,0
20241120,111200,133912975,3995,3995,3995,3995,0
20241120,111100,133912975,3995,3995,3995,3995,14
20241120,111000,133857045,3995,3995,3995,3995,0
20241120,110900,133857045,3995,3995,3995,3995,0
20241120,110800,133857045,3995,3995,3995,3995,0
20241120,110700,133857045,3995,3995,3995,3995,0
20241120,110600,133857045,3995,3995,3995,3995,0
20241120,110500,133857045,3995,3995,3995,3995,0
20241120,110400,133857045,3995,3995,3995,3995,0
20241120,110300,133857045,3995,3985,3995,3985,3012
20241120,110200,121847160,3980,3980,3980,3980,0
20241120,110100,121847160,3980,3980,3980,3980,0
20241120,110000,121847160,3980,3980,3980,3980,0
20241120,105900,121847160,3980,3980,3980,3980,15
20241120,105800,121787460,3980,3980,3980,3980,0
20241120,105700,121787460,3980,3980,3980,3980,0
20241120,105600,121787460,3980,3980,3980,3980,100
20241120,105500,121389460,3980,3980,3980,3980,100
20241120,105400,120991460,3985,3985,3985,3985,195
20241120,105300,120214385,3985,3985,3985,3985,0
20241120,105200,120214385,3985,3985,3985,3985,50
20241120,105100,120015135,3985,3985,3985,3985,0
20241120,105000,120015135,3985,3985,3985,3985,150
20241120,104900,119417385,3995,3995,3995,3995,0
20241120,104800,119417385,3995,3995,3995,3995,0
20241120,104700,119417385,3995,3985,4000,3985,6012
20241120,104600,95412530,3985,3985,3985,3985,15
20241120,104500,95352755,3985,3985,3985,3985,0
20241120,104400,95352755,3985,3985,3985,3985,0
20241120,104300,95352755,3985,3985,3985,3985,0
20241120,104200,95352755,3985,3985,3985,3985,0
20241120,104100,95352755,3985,3985,3985,3985,0
20241120,104000,95352755,3985,3985,3985,3985,0
20241120,103900,95352755,3985,3985,3985,3985,0
20241120,103800,95352755,3985,3985,3985,3985,0
20241120,103700,95352755,3985,3985,3985,3985,0
20241120,103600,95352755,3985,3985,3985,3985,0
20241120,103500,95352755,3985,3985,3985,3985,0
20241120,103400,95352755,3985,3985,3985,3985,80
20241120,103300,95033955,3985,3985,3985,3985,0
20241120,103200,95033955,3985,3985,3985,3985,0
20241120,103100,95033955,3985,3985,3985,3985,12
20241120,103000,94986135,3985,3985,3985,3985,0
20241120,102900,94986135,3985,3985,3985,3985,0
20241120,102800,94986135,3985,3985,3985,3985,0
20241120,102700,94986135,3985,3985,3985,3985,0
20241120,102600,94986135,3985,3985,3985,3985,0
20241120,102500,94986135,3985,3985,3985,3985,0
20241120,102400,94986135,3985,3985,3985,3985,0
20241120,102300,94986135,3985,3985,3985,3985,0
20241120,102200,94986135,3985,3985,3985,3985,0
20241120,102100,94986135,3985,3985,3985,3985,0
20241120,102000,94986135,3985,3985,3985,3985,1
20241120,101900,94982150,3985,3985,3985,3985,0
20241120,101800,94982150,3985,3985,3985,3985,0
20241120,101700,94982150,3985,3985,3985,3985,5
20241120,101600,94962225,3985,3985,3985,3985,0
20241120,101500,94962225,3985,3985,3985,3985,0
20241120,101400,94962225,3985,3985,3985,3985,0
20241120,101300,94962225,3985,3985,3985,3985,0
20241120,101200,94962225,3985,3970,3985,3970,41
20241120,101100,94799385,3970,3970,3970,3970,0
20241120,101000,94799385,3970,3970,3970,3970,0
20241120,100900,94799385,3970,3970,3970,3970,0
20241120,100800,94799385,3970,3970,3970,3970,0
20241120,100700,94799385,3970,3980,3980,3970,5000
20241120,100600,74899815,3980,3980,3980,3980,0
20241120,100500,74899815,3980,3980,3980,3980,0
20241120,100400,74899815,3980,3980,3980,3980,0
20241120,100300,74899815,3980,3980,3980,3980,0
20241120,100200,74899815,3980,3970,3980,3970,2043
20241120,100100,66768685,3975,3975,3975,3975,0
20241120,100000,66768685,3975,3975,3975,3975,15
20241120,095900,66709060,3985,3985,3985,3985,0
20241120,095800,66709060,3985,3970,3985,3970,100
20241120,095700,66311115,3960,3960,3960,3960,0
20241120,095600,66311115,3960,3960,3960,3960,0
20241120,095500,66311115,3960,3960,3960,3960,0
20241120,095400,66311115,3960,3960,3960,3960,0
20241120,095300,66311115,3960,3960,3960,3960,0
20241120,095200,66311115,3960,3970,3970,3960,587
20241120,095100,63981595,3960,3965,3965,3960,673
20241120,095000,61313830,3960,3960,3960,3960,0
20241120,094900,61313830,3960,3960,3960,3960,0
20241120,094800,61313830,3960,3960,3960,3960,0
20241120,094700,61313830,3960,3960,3960,3960,0
20241120,094600,61313830,3960,3960,3960,3960,0
20241120,094500,61313830,3960,3960,3960,3960,0
20241120,094400,61313830,3960,3960,3960,3960,0
20241120,094300,61313830,3960,3960,3990,3960,3958
20241120,094200,45628815,3960,3960,3960,3960,0
20241120,094100,45628815,3960,3960,3960,3960,5
20241120,094000,45609015,3950,3950,3950,3950,0
20241120,093900,45609015,3950,3950,3950,3950,20
20241120,093800,45530015,3945,3945,3945,3945,0
20241120,093700,45530015,3945,3945,3945,3945,0
20241120,093600,45530015,3945,3945,3945,3945,90
20241120,093500,45174965,3955,3955,3955,3955,1
20241120,093400,45171010,3960,3955,3960,3955,5
20241120,093300,45151215,3955,3955,3955,3955,0
20241120,093200,45151215,3955,3955,3955,3955,1
20241120,093100,45147260,3950,3950,3950,3950,5020
20241120,093000,25318260,3945,3945,3945,3945,910
20241120,092900,21728310,3945,3945,3945,3945,1090
20241120,092800,17428260,3945,3945,3945,3945,10
20241120,092700,17388810,3950,3950,3950,3950,0
20241120,092600,17388810,3950,3950,3950,3950,0
20241120,092500,17388810,3950,3950,3950,3950,0
20241120,092400,17388810,3950,3950,3950,3950,0
20241120,092300,17388810,3950,3950,3950,3950,0
20241120,092200,17388810,3950,3950,3960,3950,971
20241120,092100,13545420,3950,3950,3950,3950,1
20241120,092000,13541470,3950,3950,3950,3950,0
20241120,091900,13541470,3950,3950,3950,3950,0
20241120,091800,13541470,3950,3950,3950,3950,0
20241120,091700,13541470,3950,3950,3950,3950,0
20241120,091600,13541470,3950,3950,3950,3950,457
20241120,091500,11736320,3960,3960,3960,3960,0
20241120,091400,11736320,3960,3960,3960,3960,764
20241120,091300,8710880,3950,3950,3950,3950,0
20241120,091200,8710880,3950,3950,3950,3950,28
20241120,091100,8600280,3945,3945,3945,3945,0
20241120,091000,8600280,3945,3945,3945,3945,0
20241120,090900,8600280,3945,3945,3945,3945,0
20241120,090800,8600280,3945,3945,3945,3945,0
20241120,090700,8600280,3945,3945,3945,3945,1083
20241120,090600,4327845,3945,3945,3945,3945,0
20241120,090500,4327845,3945,3945,3945,3945,1
20241120,090400,4323900,3945,3945,3945,3945,0
20241120,090300,4323900,3945,3945,3945,3945,60
20241120,090200,4087200,3930,3930,3930,3930,0
20241120,090100,4087200,3930,3930,3930,3930,0
20241120,090000,4087200,3930,3930,3930,3930,1040
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 211300 276131805 4010 4010 4010 4010 598
3 20241120 211200 276131805 4010 4010 4010 4010 0
4 20241120 211100 276131805 4010 4010 4010 4010 0
5 20241120 211000 276131805 4010 4010 4010 4010 0
6 20241120 210900 276131805 4010 4010 4010 4010 0
7 20241120 210800 276131805 4010 4010 4010 4010 0
8 20241120 210700 276131805 4010 4010 4010 4010 0
9 20241120 210600 276131805 4010 4010 4010 4010 0
10 20241120 210500 276131805 4010 4010 4010 4010 0
11 20241120 210400 276131805 4010 4010 4010 4010 0
12 20241120 210300 276131805 4010 4010 4010 4010 0
13 20241120 210200 276131805 4010 4010 4010 4010 0
14 20241120 210100 276131805 4010 4010 4010 4010 0
15 20241120 210000 276131805 4010 4010 4010 4010 0
16 20241120 205900 276131805 4010 4010 4010 4010 0
17 20241120 205800 276131805 4010 4010 4010 4010 0
18 20241120 205700 276131805 4010 4010 4010 4010 0
19 20241120 205600 276131805 4010 4010 4010 4010 0
20 20241120 205500 276131805 4010 4010 4010 4010 0
21 20241120 205400 276131805 4010 4010 4010 4010 0
22 20241120 205300 276131805 4010 4010 4010 4010 0
23 20241120 205200 276131805 4010 4010 4010 4010 0
24 20241120 205100 276131805 4010 4010 4010 4010 0
25 20241120 205000 276131805 4010 4010 4010 4010 0
26 20241120 204900 276131805 4010 4010 4010 4010 0
27 20241120 204800 276131805 4010 4010 4010 4010 0
28 20241120 204700 276131805 4010 4010 4010 4010 0
29 20241120 204600 276131805 4010 4010 4010 4010 0
30 20241120 204500 276131805 4010 4010 4010 4010 0
31 20241120 204400 276131805 4010 4010 4010 4010 0
32 20241120 204300 276131805 4010 4010 4010 4010 598
33 20241120 204200 276131805 4010 4010 4010 4010 0
34 20241120 204100 276131805 4010 4010 4010 4010 0
35 20241120 204000 276131805 4010 4010 4010 4010 0
36 20241120 203900 276131805 4010 4010 4010 4010 0
37 20241120 203800 276131805 4010 4010 4010 4010 0
38 20241120 203700 276131805 4010 4010 4010 4010 0
39 20241120 203600 276131805 4010 4010 4010 4010 0
40 20241120 203500 276131805 4010 4010 4010 4010 0
41 20241120 203400 276131805 4010 4010 4010 4010 0
42 20241120 203300 276131805 4010 4010 4010 4010 0
43 20241120 203200 276131805 4010 4010 4010 4010 0
44 20241120 203100 276131805 4010 4010 4010 4010 0
45 20241120 203000 276131805 4010 4010 4010 4010 0
46 20241120 202900 276131805 4010 4010 4010 4010 0
47 20241120 202800 276131805 4010 4010 4010 4010 0
48 20241120 202700 276131805 4010 4010 4010 4010 0
49 20241120 202600 276131805 4010 4010 4010 4010 0
50 20241120 202500 276131805 4010 4010 4010 4010 0
51 20241120 202400 276131805 4010 4010 4010 4010 0
52 20241120 202300 276131805 4010 4010 4010 4010 0
53 20241120 202200 276131805 4010 4010 4010 4010 0
54 20241120 202100 276131805 4010 4010 4010 4010 0
55 20241120 202000 276131805 4010 4010 4010 4010 0
56 20241120 201900 276131805 4010 4010 4010 4010 0
57 20241120 201800 276131805 4010 4010 4010 4010 0
58 20241120 201700 276131805 4010 4010 4010 4010 0
59 20241120 201600 276131805 4010 4010 4010 4010 0
60 20241120 201500 276131805 4010 4010 4010 4010 0
61 20241120 201400 276131805 4010 4010 4010 4010 0
62 20241120 201300 276131805 4010 4010 4010 4010 598
63 20241120 201200 276131805 4010 4010 4010 4010 0
64 20241120 201100 276131805 4010 4010 4010 4010 0
65 20241120 201000 276131805 4010 4010 4010 4010 0
66 20241120 200900 276131805 4010 4010 4010 4010 0
67 20241120 200800 276131805 4010 4010 4010 4010 0
68 20241120 200700 276131805 4010 4010 4010 4010 0
69 20241120 200600 276131805 4010 4010 4010 4010 0
70 20241120 200500 276131805 4010 4010 4010 4010 0
71 20241120 200400 276131805 4010 4010 4010 4010 0
72 20241120 200300 276131805 4010 4010 4010 4010 0
73 20241120 200200 276131805 4010 4010 4010 4010 0
74 20241120 200100 276131805 4010 4010 4010 4010 0
75 20241120 200000 276131805 4010 4010 4010 4010 0
76 20241120 195900 276131805 4010 4010 4010 4010 0
77 20241120 195800 276131805 4010 4010 4010 4010 0
78 20241120 195700 276131805 4010 4010 4010 4010 0
79 20241120 195600 276131805 4010 4010 4010 4010 0
80 20241120 195500 276131805 4010 4010 4010 4010 0
81 20241120 195400 276131805 4010 4010 4010 4010 0
82 20241120 195300 276131805 4010 4010 4010 4010 0
83 20241120 195200 276131805 4010 4010 4010 4010 0
84 20241120 195100 276131805 4010 4010 4010 4010 0
85 20241120 195000 276131805 4010 4010 4010 4010 0
86 20241120 194900 276131805 4010 4010 4010 4010 0
87 20241120 194800 276131805 4010 4010 4010 4010 0
88 20241120 194700 276131805 4010 4010 4010 4010 0
89 20241120 194600 276131805 4010 4010 4010 4010 0
90 20241120 194500 276131805 4010 4010 4010 4010 0
91 20241120 194400 276131805 4010 4010 4010 4010 0
92 20241120 194300 276131805 4010 4010 4010 4010 598
93 20241120 194200 276131805 4010 4010 4010 4010 0
94 20241120 194100 276131805 4010 4010 4010 4010 0
95 20241120 194000 276131805 4010 4010 4010 4010 0
96 20241120 193900 276131805 4010 4010 4010 4010 0
97 20241120 193800 276131805 4010 4010 4010 4010 0
98 20241120 193700 276131805 4010 4010 4010 4010 0
99 20241120 193600 276131805 4010 4010 4010 4010 0
100 20241120 193500 276131805 4010 4010 4010 4010 0
101 20241120 193400 276131805 4010 4010 4010 4010 0
102 20241120 193300 276131805 4010 4010 4010 4010 0
103 20241120 193200 276131805 4010 4010 4010 4010 0
104 20241120 193100 276131805 4010 4010 4010 4010 0
105 20241120 193000 276131805 4010 4010 4010 4010 0
106 20241120 192900 276131805 4010 4010 4010 4010 0
107 20241120 192800 276131805 4010 4010 4010 4010 0
108 20241120 192700 276131805 4010 4010 4010 4010 0
109 20241120 192600 276131805 4010 4010 4010 4010 0
110 20241120 192500 276131805 4010 4010 4010 4010 0
111 20241120 192400 276131805 4010 4010 4010 4010 0
112 20241120 192300 276131805 4010 4010 4010 4010 0
113 20241120 192200 276131805 4010 4010 4010 4010 0
114 20241120 192100 276131805 4010 4010 4010 4010 0
115 20241120 192000 276131805 4010 4010 4010 4010 0
116 20241120 191900 276131805 4010 4010 4010 4010 0
117 20241120 191800 276131805 4010 4010 4010 4010 0
118 20241120 191700 276131805 4010 4010 4010 4010 0
119 20241120 191600 276131805 4010 4010 4010 4010 0
120 20241120 191500 276131805 4010 4010 4010 4010 0
121 20241120 191400 276131805 4010 4010 4010 4010 0
122 20241120 191300 276131805 4010 4010 4010 4010 598
123 20241120 191200 276131805 4010 4010 4010 4010 0
124 20241120 191100 276131805 4010 4010 4010 4010 0
125 20241120 191000 276131805 4010 4010 4010 4010 0
126 20241120 190900 276131805 4010 4010 4010 4010 0
127 20241120 190800 276131805 4010 4010 4010 4010 0
128 20241120 190700 276131805 4010 4010 4010 4010 0
129 20241120 190600 276131805 4010 4010 4010 4010 0
130 20241120 190500 276131805 4010 4010 4010 4010 0
131 20241120 190400 276131805 4010 4010 4010 4010 0
132 20241120 190300 276131805 4010 4010 4010 4010 0
133 20241120 190200 276131805 4010 4010 4010 4010 0
134 20241120 190100 276131805 4010 4010 4010 4010 0
135 20241120 190000 276131805 4010 4010 4010 4010 0
136 20241120 185900 276131805 4010 4010 4010 4010 0
137 20241120 185800 276131805 4010 4010 4010 4010 0
138 20241120 185700 276131805 4010 4010 4010 4010 0
139 20241120 185600 276131805 4010 4010 4010 4010 0
140 20241120 185500 276131805 4010 4010 4010 4010 0
141 20241120 185400 276131805 4010 4010 4010 4010 0
142 20241120 185300 276131805 4010 4010 4010 4010 0
143 20241120 185200 276131805 4010 4010 4010 4010 0
144 20241120 185100 276131805 4010 4010 4010 4010 0
145 20241120 185000 276131805 4010 4010 4010 4010 0
146 20241120 184900 276131805 4010 4010 4010 4010 0
147 20241120 184800 276131805 4010 4010 4010 4010 0
148 20241120 184700 276131805 4010 4010 4010 4010 0
149 20241120 184600 276131805 4010 4010 4010 4010 0
150 20241120 184500 276131805 4010 4010 4010 4010 0
151 20241120 184400 276131805 4010 4010 4010 4010 0
152 20241120 184300 276131805 4010 4010 4010 4010 598
153 20241120 184200 276131805 4010 4010 4010 4010 0
154 20241120 184100 276131805 4010 4010 4010 4010 0
155 20241120 184000 276131805 4010 4010 4010 4010 0
156 20241120 183900 276131805 4010 4010 4010 4010 0
157 20241120 183800 276131805 4010 4010 4010 4010 0
158 20241120 183700 276131805 4010 4010 4010 4010 0
159 20241120 183600 276131805 4010 4010 4010 4010 0
160 20241120 183500 276131805 4010 4010 4010 4010 0
161 20241120 183400 276131805 4010 4010 4010 4010 0
162 20241120 183300 276131805 4010 4010 4010 4010 0
163 20241120 183200 276131805 4010 4010 4010 4010 0
164 20241120 183100 276131805 4010 4010 4010 4010 0
165 20241120 183000 276131805 4010 4010 4010 4010 0
166 20241120 182900 276131805 4010 4010 4010 4010 0
167 20241120 182800 276131805 4010 4010 4010 4010 0
168 20241120 182700 276131805 4010 4010 4010 4010 0
169 20241120 182600 276131805 4010 4010 4010 4010 0
170 20241120 182500 276131805 4010 4010 4010 4010 0
171 20241120 182400 276131805 4010 4010 4010 4010 0
172 20241120 182300 276131805 4010 4010 4010 4010 0
173 20241120 182200 276131805 4010 4010 4010 4010 0
174 20241120 182100 276131805 4010 4010 4010 4010 0
175 20241120 182000 276131805 4010 4010 4010 4010 0
176 20241120 181900 276131805 4010 4010 4010 4010 0
177 20241120 181800 276131805 4010 4010 4010 4010 0
178 20241120 181700 276131805 4010 4010 4010 4010 0
179 20241120 181600 276131805 4010 4010 4010 4010 0
180 20241120 181500 276131805 4010 4010 4010 4010 0
181 20241120 181400 276131805 4010 4010 4010 4010 0
182 20241120 181300 276131805 4010 4010 4010 4010 598
183 20241120 181200 276131805 4010 4010 4010 4010 0
184 20241120 181100 276131805 4010 4010 4010 4010 0
185 20241120 181000 276131805 4010 4010 4010 4010 0
186 20241120 180900 276131805 4010 4010 4010 4010 0
187 20241120 180800 276131805 4010 4010 4010 4010 0
188 20241120 180700 276131805 4010 4010 4010 4010 0
189 20241120 180600 276131805 4010 4010 4010 4010 0
190 20241120 180500 276131805 4010 4010 4010 4010 0
191 20241120 180400 276131805 4010 4010 4010 4010 0
192 20241120 180300 276131805 4010 4010 4010 4010 0
193 20241120 180200 276131805 4010 4010 4010 4010 0
194 20241120 180100 276131805 4010 4010 4010 4010 0
195 20241120 180000 276131805 4010 4010 4010 4010 0
196 20241120 175900 276131805 4010 4010 4010 4010 0
197 20241120 175800 276131805 4010 4010 4010 4010 0
198 20241120 175700 276131805 4010 4010 4010 4010 0
199 20241120 175600 276131805 4010 4010 4010 4010 0
200 20241120 175500 276131805 4010 4010 4010 4010 0
201 20241120 175400 276131805 4010 4010 4010 4010 0
202 20241120 175300 276131805 4010 4010 4010 4010 0
203 20241120 175200 276131805 4010 4010 4010 4010 0
204 20241120 175100 276131805 4010 4010 4010 4010 0
205 20241120 175000 276131805 4010 4010 4010 4010 0
206 20241120 174900 276131805 4010 4010 4010 4010 0
207 20241120 174800 276131805 4010 4010 4010 4010 0
208 20241120 174700 276131805 4010 4010 4010 4010 0
209 20241120 174600 276131805 4010 4010 4010 4010 0
210 20241120 174500 276131805 4010 4010 4010 4010 0
211 20241120 174400 276131805 4010 4010 4010 4010 0
212 20241120 174300 276131805 4010 4010 4010 4010 598
213 20241120 174200 276131805 4010 4010 4010 4010 0
214 20241120 174100 276131805 4010 4010 4010 4010 0
215 20241120 174000 276131805 4010 4010 4010 4010 0
216 20241120 173900 276131805 4010 4010 4010 4010 0
217 20241120 173800 276131805 4010 4010 4010 4010 0
218 20241120 173700 276131805 4010 4010 4010 4010 0
219 20241120 173600 276131805 4010 4010 4010 4010 0
220 20241120 173500 276131805 4010 4010 4010 4010 0
221 20241120 173400 276131805 4010 4010 4010 4010 0
222 20241120 173300 276131805 4010 4010 4010 4010 0
223 20241120 173200 276131805 4010 4010 4010 4010 0
224 20241120 173100 276131805 4010 4010 4010 4010 0
225 20241120 173000 276131805 4010 4010 4010 4010 0
226 20241120 172900 276131805 4010 4010 4010 4010 0
227 20241120 172800 276131805 4010 4010 4010 4010 0
228 20241120 172700 276131805 4010 4010 4010 4010 0
229 20241120 172600 276131805 4010 4010 4010 4010 0
230 20241120 172500 276131805 4010 4010 4010 4010 0
231 20241120 172400 276131805 4010 4010 4010 4010 0
232 20241120 172300 276131805 4010 4010 4010 4010 0
233 20241120 172200 276131805 4010 4010 4010 4010 0
234 20241120 172100 276131805 4010 4010 4010 4010 0
235 20241120 172000 276131805 4010 4010 4010 4010 0
236 20241120 171900 276131805 4010 4010 4010 4010 0
237 20241120 171800 276131805 4010 4010 4010 4010 0
238 20241120 171700 276131805 4010 4010 4010 4010 0
239 20241120 171600 276131805 4010 4010 4010 4010 0
240 20241120 171500 276131805 4010 4010 4010 4010 0
241 20241120 171400 276131805 4010 4010 4010 4010 0
242 20241120 171300 276131805 4010 4010 4010 4010 598
243 20241120 171200 276131805 4010 4010 4010 4010 0
244 20241120 171100 276131805 4010 4010 4010 4010 0
245 20241120 171000 276131805 4010 4010 4010 4010 0
246 20241120 170900 276131805 4010 4010 4010 4010 0
247 20241120 170800 276131805 4010 4010 4010 4010 0
248 20241120 170700 276131805 4010 4010 4010 4010 0
249 20241120 170600 276131805 4010 4010 4010 4010 0
250 20241120 170500 276131805 4010 4010 4010 4010 0
251 20241120 170400 276131805 4010 4010 4010 4010 0
252 20241120 170300 276131805 4010 4010 4010 4010 0
253 20241120 170200 276131805 4010 4010 4010 4010 0
254 20241120 170100 276131805 4010 4010 4010 4010 0
255 20241120 170000 276131805 4010 4010 4010 4010 0
256 20241120 165900 276131805 4010 4010 4010 4010 0
257 20241120 165800 276131805 4010 4010 4010 4010 0
258 20241120 165700 276131805 4010 4010 4010 4010 0
259 20241120 165600 276131805 4010 4010 4010 4010 0
260 20241120 165500 276131805 4010 4010 4010 4010 0
261 20241120 165400 276131805 4010 4010 4010 4010 0
262 20241120 165300 276131805 4010 4010 4010 4010 0
263 20241120 165200 276131805 4010 4010 4010 4010 0
264 20241120 165100 276131805 4010 4010 4010 4010 0
265 20241120 165000 276131805 4010 4010 4010 4010 0
266 20241120 164900 276131805 4010 4010 4010 4010 0
267 20241120 164800 276131805 4010 4010 4010 4010 0
268 20241120 164700 276131805 4010 4010 4010 4010 0
269 20241120 164600 276131805 4010 4010 4010 4010 0
270 20241120 164500 276131805 4010 4010 4010 4010 0
271 20241120 164400 276131805 4010 4010 4010 4010 0
272 20241120 164300 276131805 4010 4010 4010 4010 598
273 20241120 164200 276131805 4010 4010 4010 4010 0
274 20241120 164100 276131805 4010 4010 4010 4010 0
275 20241120 164000 276131805 4010 4010 4010 4010 0
276 20241120 163900 276131805 4010 4010 4010 4010 0
277 20241120 163800 276131805 4010 4010 4010 4010 0
278 20241120 163700 276131805 4010 4010 4010 4010 0
279 20241120 163600 276131805 4010 4010 4010 4010 0
280 20241120 163500 276131805 4010 4010 4010 4010 0
281 20241120 163400 276131805 4010 4010 4010 4010 0
282 20241120 163300 276131805 4010 4010 4010 4010 0
283 20241120 163200 276131805 4010 4010 4010 4010 0
284 20241120 163100 276131805 4010 4010 4010 4010 0
285 20241120 163000 276131805 4010 4010 4010 4010 0
286 20241120 162900 276131805 4010 4010 4010 4010 0
287 20241120 162800 276131805 4010 4010 4010 4010 0
288 20241120 162700 276131805 4010 4010 4010 4010 0
289 20241120 162600 276131805 4010 4010 4010 4010 0
290 20241120 162500 276131805 4010 4010 4010 4010 0
291 20241120 162400 276131805 4010 4010 4010 4010 0
292 20241120 162300 276131805 4010 4010 4010 4010 0
293 20241120 162200 276131805 4010 4010 4010 4010 0
294 20241120 162100 276131805 4010 4010 4010 4010 0
295 20241120 162000 276131805 4010 4010 4010 4010 0
296 20241120 161900 276131805 4010 4010 4010 4010 0
297 20241120 161800 276131805 4010 4010 4010 4010 0
298 20241120 161700 276131805 4010 4010 4010 4010 0
299 20241120 161600 276131805 4010 4010 4010 4010 0
300 20241120 161500 276131805 4010 4010 4010 4010 0
301 20241120 161400 276131805 4010 4010 4010 4010 0
302 20241120 161300 276131805 4010 4010 4010 4010 598
303 20241120 161200 276131805 4010 4010 4010 4010 0
304 20241120 161100 276131805 4010 4010 4010 4010 0
305 20241120 161000 276131805 4010 4010 4010 4010 0
306 20241120 160900 276131805 4010 4010 4010 4010 0
307 20241120 160800 276131805 4010 4010 4010 4010 0
308 20241120 160700 276131805 4010 4010 4010 4010 0
309 20241120 160600 276131805 4010 4010 4010 4010 0
310 20241120 160500 276131805 4010 4010 4010 4010 0
311 20241120 160400 276131805 4010 4010 4010 4010 0
312 20241120 160300 276131805 4010 4010 4010 4010 0
313 20241120 160200 276131805 4010 4010 4010 4010 0
314 20241120 160100 276131805 4010 4010 4010 4010 0
315 20241120 160000 276131805 4010 4010 4010 4010 0
316 20241120 155900 276131805 4010 4010 4010 4010 0
317 20241120 155800 276131805 4010 4010 4010 4010 0
318 20241120 155700 276131805 4010 4010 4010 4010 0
319 20241120 155600 276131805 4010 4010 4010 4010 0
320 20241120 155500 276131805 4010 4010 4010 4010 0
321 20241120 155400 276131805 4010 4010 4010 4010 0
322 20241120 155300 276131805 4010 4010 4010 4010 0
323 20241120 155200 276131805 4010 4010 4010 4010 0
324 20241120 155100 276131805 4010 4010 4010 4010 0
325 20241120 155000 276131805 4010 4010 4010 4010 0
326 20241120 154900 276131805 4010 4010 4010 4010 0
327 20241120 154800 276131805 4010 4010 4010 4010 0
328 20241120 154700 276131805 4010 4010 4010 4010 0
329 20241120 154600 276131805 4010 4010 4010 4010 0
330 20241120 154500 276131805 4010 4010 4010 4010 0
331 20241120 154400 276131805 4010 4010 4010 4010 0
332 20241120 154300 276131805 4010 4010 4010 4010 598
333 20241120 154200 276131805 4010 4010 4010 4010 0
334 20241120 154100 276131805 4010 4010 4010 4010 0
335 20241120 154000 276131805 4010 4010 4010 4010 0
336 20241120 153900 276131805 4010 4010 4010 4010 0
337 20241120 153800 276131805 4010 4010 4010 4010 0
338 20241120 153700 276131805 4010 4010 4010 4010 0
339 20241120 153600 276131805 4010 4010 4010 4010 0
340 20241120 153500 276131805 4010 4010 4010 4010 0
341 20241120 153400 276131805 4010 4010 4010 4010 0
342 20241120 153300 276131805 4010 4010 4010 4010 0
343 20241120 153200 276131805 4010 4010 4010 4010 0
344 20241120 153100 276131805 4010 4010 4010 4010 0
345 20241120 153000 276131805 4010 4010 4010 4010 598
346 20241120 152900 273733825 4010 4010 4010 4010 0
347 20241120 152800 273733825 4010 4010 4010 4010 0
348 20241120 152700 273733825 4010 4010 4010 4010 0
349 20241120 152600 273733825 4010 4010 4010 4010 0
350 20241120 152500 273733825 4010 4010 4010 4010 0
351 20241120 152400 273733825 4010 4010 4010 4010 0
352 20241120 152300 273733825 4010 4010 4010 4010 0
353 20241120 152200 273733825 4010 4010 4010 4010 0
354 20241120 152100 273733825 4010 4010 4010 4010 0
355 20241120 152000 273733825 4010 4010 4010 4010 0
356 20241120 151900 273733825 4010 4010 4010 4010 6
357 20241120 151800 273709765 4010 4010 4010 4010 0
358 20241120 151700 273709765 4010 4010 4010 4010 51
359 20241120 151600 273505255 4010 4010 4010 4010 4974
360 20241120 151500 253559515 4010 4010 4010 4010 103
361 20241120 151400 253146485 4010 4010 4010 4010 3
362 20241120 151300 253134455 4010 4010 4010 4010 3
363 20241120 151200 253122425 4010 4010 4010 4010 3
364 20241120 151100 253110395 4010 4010 4010 4010 3
365 20241120 151000 253098365 4005 4005 4010 4005 239
366 20241120 150900 252141140 4010 4010 4010 4010 6
367 20241120 150800 252117080 4010 4010 4010 4010 3
368 20241120 150700 252105050 4010 4010 4010 4010 3
369 20241120 150600 252093020 4010 4005 4010 4005 48
370 20241120 150500 251900765 4005 4005 4005 4005 3
371 20241120 150400 251888750 4005 4010 4010 4005 49
372 20241120 150300 251692490 4010 4010 4010 4010 494
373 20241120 150200 249711550 4010 4010 4010 4010 3
374 20241120 150100 249699520 4010 4010 4010 4010 3
375 20241120 150000 249687490 4010 4010 4010 4010 3
376 20241120 145900 249675460 4010 4010 4010 4010 3
377 20241120 145800 249663430 4010 4010 4010 4010 3
378 20241120 145700 249651400 4010 4010 4010 4010 3
379 20241120 145600 249639370 4010 4010 4010 4010 3
380 20241120 145500 249627340 4010 4010 4010 4010 3
381 20241120 145400 249615310 4010 4010 4010 4010 3
382 20241120 145300 249603280 4010 4010 4010 4010 3
383 20241120 145200 249591250 4010 4010 4010 4010 3
384 20241120 145100 249579220 4010 4010 4010 4010 3
385 20241120 145000 249567190 4005 4010 4010 4005 80
386 20241120 144900 249246775 4010 4010 4010 4010 3
387 20241120 144800 249234745 4010 4010 4010 4010 3
388 20241120 144700 249222715 4010 4010 4010 4010 3
389 20241120 144600 249210685 4010 4010 4010 4010 5
390 20241120 144500 249190635 4010 4010 4010 4010 5
391 20241120 144400 249170585 4010 4010 4010 4010 3
392 20241120 144300 249158555 4010 4010 4010 4010 3
393 20241120 144200 249146525 4010 4010 4010 4010 3
394 20241120 144100 249134495 4010 4010 4010 4010 3
395 20241120 144000 249122465 4010 4010 4010 4010 3
396 20241120 143900 249110435 4010 4010 4010 4010 3
397 20241120 143800 249098405 4010 4010 4010 4010 3
398 20241120 143700 249086375 4010 4010 4010 4010 3
399 20241120 143600 249074345 4010 4010 4010 4010 3
400 20241120 143500 249062315 4010 4010 4010 4010 3
401 20241120 143400 249050285 4010 4010 4010 4010 3
402 20241120 143300 249038255 4010 4010 4010 4010 3
403 20241120 143200 249026225 4010 4010 4010 4010 3
404 20241120 143100 249014195 4010 4010 4010 4010 3
405 20241120 143000 249002165 4010 4010 4010 4010 3
406 20241120 142900 248990135 4010 4010 4010 4010 3
407 20241120 142800 248978105 4010 4010 4010 4010 3
408 20241120 142700 248966075 4010 4010 4010 4010 3
409 20241120 142600 248954045 4010 4010 4010 4010 3
410 20241120 142500 248942015 4010 4010 4010 4010 3
411 20241120 142400 248929985 4010 4010 4010 4010 3
412 20241120 142300 248917955 4010 4010 4010 4010 3
413 20241120 142200 248905925 4010 4010 4010 4010 3
414 20241120 142100 248893895 4010 4010 4010 4010 3
415 20241120 142000 248881865 4005 4010 4010 4005 4
416 20241120 141900 248865830 4010 4010 4010 4010 3
417 20241120 141800 248853800 4010 4010 4010 4010 3
418 20241120 141700 248841770 4010 4010 4010 4010 3
419 20241120 141600 248829740 4010 4010 4010 4010 3
420 20241120 141500 248817710 4005 4005 4005 4005 0
421 20241120 141400 248817710 4005 4005 4005 4005 1
422 20241120 141300 248813705 4005 4005 4005 4005 3
423 20241120 141200 248801690 4005 4005 4005 4005 0
424 20241120 141100 248801690 4005 4005 4005 4005 3
425 20241120 141000 248789675 4005 4005 4005 4005 3
426 20241120 140900 248777660 4005 4005 4005 4005 3
427 20241120 140800 248765645 4005 4005 4005 4005 3
428 20241120 140700 248753630 4005 4005 4005 4005 6
429 20241120 140600 248729600 4005 4005 4005 4005 2419
430 20241120 140500 239041505 4000 4000 4000 4000 101
431 20241120 140400 238637505 4005 4005 4005 4005 3
432 20241120 140300 238625490 4005 4005 4005 4005 3
433 20241120 140200 238613475 4000 4000 4000 4000 2
434 20241120 140100 238605475 4000 4000 4000 4000 3
435 20241120 140000 238593475 4000 4000 4000 4000 3
436 20241120 135900 238581475 4000 4000 4000 4000 6
437 20241120 135800 238557475 4000 4000 4000 4000 3
438 20241120 135700 238545475 4000 4000 4000 4000 3
439 20241120 135600 238533475 4000 4000 4000 4000 3
440 20241120 135500 238521475 4000 4000 4000 4000 3
441 20241120 135400 238509475 4000 4000 4000 4000 3
442 20241120 135300 238497475 4000 4000 4000 4000 3
443 20241120 135200 238485475 4000 4000 4000 4000 3
444 20241120 135100 238473475 4000 4000 4000 4000 3
445 20241120 135000 238461475 4000 4000 4000 4000 3
446 20241120 134900 238449475 4000 4000 4000 4000 3
447 20241120 134800 238437475 4000 4000 4000 4000 3
448 20241120 134700 238425475 4000 4000 4000 4000 3
449 20241120 134600 238413475 4000 4000 4000 4000 3
450 20241120 134500 238401475 4000 4000 4000 4000 6
451 20241120 134400 238377475 4000 4000 4000 4000 3
452 20241120 134300 238365475 4000 4000 4000 4000 3
453 20241120 134200 238353475 4000 4000 4000 4000 3
454 20241120 134100 238341475 4000 4000 4000 4000 3
455 20241120 134000 238329475 4000 4000 4000 4000 3
456 20241120 133900 238317475 4000 4000 4000 4000 3
457 20241120 133800 238305475 4000 4000 4000 4000 3
458 20241120 133700 238293475 4000 4000 4000 4000 3
459 20241120 133600 238281475 4000 4000 4000 4000 1
460 20241120 133500 238277475 4000 4000 4000 4000 0
461 20241120 133400 238277475 4000 4000 4000 4000 0
462 20241120 133300 238277475 4000 4000 4000 4000 0
463 20241120 133200 238277475 4000 4000 4000 4000 0
464 20241120 133100 238277475 4000 4000 4000 4000 21
465 20241120 133000 238193475 3990 3990 3990 3990 0
466 20241120 132900 238193475 3990 3990 3990 3990 0
467 20241120 132800 238193475 3990 3990 3990 3990 0
468 20241120 132700 238193475 3990 3995 3995 3990 70
469 20241120 132600 237914155 4005 4005 4005 4005 0
470 20241120 132500 237914155 4005 4005 4005 4005 0
471 20241120 132400 237914155 4005 4005 4005 4005 0
472 20241120 132300 237914155 4005 4005 4005 4005 0
473 20241120 132200 237914155 4005 4005 4005 4005 0
474 20241120 132100 237914155 4005 4005 4005 4005 2
475 20241120 132000 237906145 4005 4005 4005 4005 55
476 20241120 131900 237685870 4005 4005 4005 4005 0
477 20241120 131800 237685870 4005 4005 4005 4005 0
478 20241120 131700 237685870 4005 4005 4005 4005 0
479 20241120 131600 237685870 4005 4005 4005 4005 1
480 20241120 131500 237681865 4005 4005 4005 4005 0
481 20241120 131400 237681865 4005 4005 4005 4005 16
482 20241120 131300 237617785 4005 4005 4005 4005 0
483 20241120 131200 237617785 4005 4005 4005 4005 14
484 20241120 131100 237561715 3995 3995 3995 3995 0
485 20241120 131000 237561715 3995 3995 3995 3995 0
486 20241120 130900 237561715 3995 3995 3995 3995 9
487 20241120 130800 237525760 3995 3990 3995 3990 16
488 20241120 130700 237461915 3995 3995 3995 3995 0
489 20241120 130600 237461915 3995 3995 3995 3995 0
490 20241120 130500 237461915 3995 3995 3995 3995 0
491 20241120 130400 237461915 3995 3995 3995 3995 0
492 20241120 130300 237461915 3995 3995 3995 3995 0
493 20241120 130200 237461915 3995 3995 3995 3995 0
494 20241120 130100 237461915 3995 3995 3995 3995 0
495 20241120 130000 237461915 3995 3995 3995 3995 0
496 20241120 125900 237461915 3995 3995 3995 3995 0
497 20241120 125800 237461915 3995 3995 3995 3995 0
498 20241120 125700 237461915 3995 3995 3995 3995 0
499 20241120 125600 237461915 3995 3995 3995 3995 0
500 20241120 125500 237461915 3995 4000 4000 3995 237
501 20241120 125400 236514790 4000 4000 4000 4000 0
502 20241120 125300 236514790 4000 4000 4000 4000 4
503 20241120 125200 236498790 4000 4000 4000 4000 0
504 20241120 125100 236498790 4000 4000 4000 4000 0
505 20241120 125000 236498790 4000 4000 4000 4000 0
506 20241120 124900 236498790 4000 4000 4000 4000 0
507 20241120 124800 236498790 4000 4000 4000 4000 0
508 20241120 124700 236498790 4000 4000 4000 4000 0
509 20241120 124600 236498790 4000 4000 4000 4000 0
510 20241120 124500 236498790 4000 4000 4000 4000 0
511 20241120 124400 236498790 4000 4000 4000 4000 0
512 20241120 124300 236498790 4000 4000 4000 4000 25
513 20241120 124200 236398790 4010 4010 4010 4010 4620
514 20241120 124100 217872590 4005 4005 4005 4005 1
515 20241120 124000 217868585 4000 4000 4000 4000 0
516 20241120 123900 217868585 4000 4000 4000 4000 0
517 20241120 123800 217868585 4000 4000 4000 4000 4
518 20241120 123700 217852585 4010 4010 4010 4010 200
519 20241120 123600 217050585 4005 4005 4005 4005 290
520 20241120 123500 215889135 4000 4000 4000 4000 0
521 20241120 123400 215889135 4000 4000 4000 4000 0
522 20241120 123300 215889135 4000 4000 4000 4000 2
523 20241120 123200 215881135 4000 4000 4000 4000 0
524 20241120 123100 215881135 4000 4000 4000 4000 0
525 20241120 123000 215881135 4000 4000 4000 4000 0
526 20241120 122900 215881135 4000 4000 4000 4000 0
527 20241120 122800 215881135 4000 4000 4000 4000 0
528 20241120 122700 215881135 4000 4000 4000 4000 0
529 20241120 122600 215881135 4000 4000 4000 4000 0
530 20241120 122500 215881135 4000 4000 4000 4000 0
531 20241120 122400 215881135 4000 4000 4000 4000 33
532 20241120 122300 215749135 4000 4000 4000 4000 110
533 20241120 122200 215309135 4000 4000 4000 4000 0
534 20241120 122100 215309135 4000 4000 4000 4000 0
535 20241120 122000 215309135 4000 4000 4000 4000 0
536 20241120 121900 215309135 4000 4000 4000 4000 0
537 20241120 121800 215309135 4000 4000 4000 4000 0
538 20241120 121700 215309135 4000 4000 4000 4000 0
539 20241120 121600 215309135 4000 4000 4000 4000 0
540 20241120 121500 215309135 4000 4000 4000 4000 0
541 20241120 121400 215309135 4000 4000 4000 4000 0
542 20241120 121300 215309135 4000 4000 4000 4000 0
543 20241120 121200 215309135 4000 4000 4000 4000 500
544 20241120 121100 213309135 3995 3995 3995 3995 0
545 20241120 121000 213309135 3995 3995 3995 3995 0
546 20241120 120900 213309135 3995 3995 3995 3995 0
547 20241120 120800 213309135 3995 3995 3995 3995 0
548 20241120 120700 213309135 3995 3995 3995 3995 500
549 20241120 120600 211311635 3995 3995 3995 3995 0
550 20241120 120500 211311635 3995 3995 3995 3995 2000
551 20241120 120400 203321635 4005 3995 4005 3995 3500
552 20241120 120300 189316935 3990 3990 3990 3990 0
553 20241120 120200 189316935 3990 3990 3990 3990 0
554 20241120 120100 189316935 3990 3990 3990 3990 1
555 20241120 120000 189312945 3985 3985 3985 3985 0
556 20241120 115900 189312945 3985 3985 3985 3985 0
557 20241120 115800 189312945 3985 3985 3995 3985 145
558 20241120 115700 188733690 3990 3990 3990 3990 0
559 20241120 115600 188733690 3990 3990 3990 3990 0
560 20241120 115500 188733690 3990 3990 3990 3990 0
561 20241120 115400 188733690 3990 3990 3990 3990 0
562 20241120 115300 188733690 3990 3990 3990 3990 0
563 20241120 115200 188733690 3990 3990 3990 3990 0
564 20241120 115100 188733690 3990 3990 3990 3990 100
565 20241120 115000 188334690 3990 3990 3990 3990 0
566 20241120 114900 188334690 3990 3990 3990 3990 0
567 20241120 114800 188334690 3990 3990 3990 3990 0
568 20241120 114700 188334690 3990 3990 3990 3990 0
569 20241120 114600 188334690 3990 3990 3990 3990 0
570 20241120 114500 188334690 3990 3990 3990 3990 0
571 20241120 114400 188334690 3990 3990 3990 3990 0
572 20241120 114300 188334690 3990 3990 3990 3990 0
573 20241120 114200 188334690 3990 3990 3990 3990 0
574 20241120 114100 188334690 3990 3985 3990 3985 2
575 20241120 114000 188326715 3985 3980 3985 3980 12
576 20241120 113900 188278900 3980 3980 3980 3980 0
577 20241120 113800 188278900 3980 3980 3980 3980 0
578 20241120 113700 188278900 3980 3980 3980 3980 0
579 20241120 113600 188278900 3980 3980 3980 3980 1
580 20241120 113500 188274920 3975 3975 3975 3975 0
581 20241120 113400 188274920 3975 3975 3975 3975 0
582 20241120 113300 188274920 3975 3975 3975 3975 0
583 20241120 113200 188274920 3975 3975 3975 3975 0
584 20241120 113100 188274920 3975 3975 3975 3975 0
585 20241120 113000 188274920 3975 3975 3975 3975 0
586 20241120 112900 188274920 3975 3975 3975 3975 0
587 20241120 112800 188274920 3975 3975 3975 3975 0
588 20241120 112700 188274920 3975 3975 3975 3975 0
589 20241120 112600 188274920 3975 3975 3975 3975 0
590 20241120 112500 188274920 3975 3975 3975 3975 0
591 20241120 112400 188274920 3975 3975 3975 3975 0
592 20241120 112300 188274920 3975 3975 3975 3975 0
593 20241120 112200 188274920 3975 3975 3975 3975 0
594 20241120 112100 188274920 3975 3975 3975 3975 0
595 20241120 112000 188274920 3975 3975 3975 3975 0
596 20241120 111900 188274920 3975 3975 3975 3975 0
597 20241120 111800 188274920 3975 3985 3985 3970 9546
598 20241120 111700 150299450 3995 3990 3995 3985 4112
599 20241120 111600 133912975 3995 3995 3995 3995 0
600 20241120 111500 133912975 3995 3995 3995 3995 0
601 20241120 111400 133912975 3995 3995 3995 3995 0
602 20241120 111300 133912975 3995 3995 3995 3995 0
603 20241120 111200 133912975 3995 3995 3995 3995 0
604 20241120 111100 133912975 3995 3995 3995 3995 14
605 20241120 111000 133857045 3995 3995 3995 3995 0
606 20241120 110900 133857045 3995 3995 3995 3995 0
607 20241120 110800 133857045 3995 3995 3995 3995 0
608 20241120 110700 133857045 3995 3995 3995 3995 0
609 20241120 110600 133857045 3995 3995 3995 3995 0
610 20241120 110500 133857045 3995 3995 3995 3995 0
611 20241120 110400 133857045 3995 3995 3995 3995 0
612 20241120 110300 133857045 3995 3985 3995 3985 3012
613 20241120 110200 121847160 3980 3980 3980 3980 0
614 20241120 110100 121847160 3980 3980 3980 3980 0
615 20241120 110000 121847160 3980 3980 3980 3980 0
616 20241120 105900 121847160 3980 3980 3980 3980 15
617 20241120 105800 121787460 3980 3980 3980 3980 0
618 20241120 105700 121787460 3980 3980 3980 3980 0
619 20241120 105600 121787460 3980 3980 3980 3980 100
620 20241120 105500 121389460 3980 3980 3980 3980 100
621 20241120 105400 120991460 3985 3985 3985 3985 195
622 20241120 105300 120214385 3985 3985 3985 3985 0
623 20241120 105200 120214385 3985 3985 3985 3985 50
624 20241120 105100 120015135 3985 3985 3985 3985 0
625 20241120 105000 120015135 3985 3985 3985 3985 150
626 20241120 104900 119417385 3995 3995 3995 3995 0
627 20241120 104800 119417385 3995 3995 3995 3995 0
628 20241120 104700 119417385 3995 3985 4000 3985 6012
629 20241120 104600 95412530 3985 3985 3985 3985 15
630 20241120 104500 95352755 3985 3985 3985 3985 0
631 20241120 104400 95352755 3985 3985 3985 3985 0
632 20241120 104300 95352755 3985 3985 3985 3985 0
633 20241120 104200 95352755 3985 3985 3985 3985 0
634 20241120 104100 95352755 3985 3985 3985 3985 0
635 20241120 104000 95352755 3985 3985 3985 3985 0
636 20241120 103900 95352755 3985 3985 3985 3985 0
637 20241120 103800 95352755 3985 3985 3985 3985 0
638 20241120 103700 95352755 3985 3985 3985 3985 0
639 20241120 103600 95352755 3985 3985 3985 3985 0
640 20241120 103500 95352755 3985 3985 3985 3985 0
641 20241120 103400 95352755 3985 3985 3985 3985 80
642 20241120 103300 95033955 3985 3985 3985 3985 0
643 20241120 103200 95033955 3985 3985 3985 3985 0
644 20241120 103100 95033955 3985 3985 3985 3985 12
645 20241120 103000 94986135 3985 3985 3985 3985 0
646 20241120 102900 94986135 3985 3985 3985 3985 0
647 20241120 102800 94986135 3985 3985 3985 3985 0
648 20241120 102700 94986135 3985 3985 3985 3985 0
649 20241120 102600 94986135 3985 3985 3985 3985 0
650 20241120 102500 94986135 3985 3985 3985 3985 0
651 20241120 102400 94986135 3985 3985 3985 3985 0
652 20241120 102300 94986135 3985 3985 3985 3985 0
653 20241120 102200 94986135 3985 3985 3985 3985 0
654 20241120 102100 94986135 3985 3985 3985 3985 0
655 20241120 102000 94986135 3985 3985 3985 3985 1
656 20241120 101900 94982150 3985 3985 3985 3985 0
657 20241120 101800 94982150 3985 3985 3985 3985 0
658 20241120 101700 94982150 3985 3985 3985 3985 5
659 20241120 101600 94962225 3985 3985 3985 3985 0
660 20241120 101500 94962225 3985 3985 3985 3985 0
661 20241120 101400 94962225 3985 3985 3985 3985 0
662 20241120 101300 94962225 3985 3985 3985 3985 0
663 20241120 101200 94962225 3985 3970 3985 3970 41
664 20241120 101100 94799385 3970 3970 3970 3970 0
665 20241120 101000 94799385 3970 3970 3970 3970 0
666 20241120 100900 94799385 3970 3970 3970 3970 0
667 20241120 100800 94799385 3970 3970 3970 3970 0
668 20241120 100700 94799385 3970 3980 3980 3970 5000
669 20241120 100600 74899815 3980 3980 3980 3980 0
670 20241120 100500 74899815 3980 3980 3980 3980 0
671 20241120 100400 74899815 3980 3980 3980 3980 0
672 20241120 100300 74899815 3980 3980 3980 3980 0
673 20241120 100200 74899815 3980 3970 3980 3970 2043
674 20241120 100100 66768685 3975 3975 3975 3975 0
675 20241120 100000 66768685 3975 3975 3975 3975 15
676 20241120 095900 66709060 3985 3985 3985 3985 0
677 20241120 095800 66709060 3985 3970 3985 3970 100
678 20241120 095700 66311115 3960 3960 3960 3960 0
679 20241120 095600 66311115 3960 3960 3960 3960 0
680 20241120 095500 66311115 3960 3960 3960 3960 0
681 20241120 095400 66311115 3960 3960 3960 3960 0
682 20241120 095300 66311115 3960 3960 3960 3960 0
683 20241120 095200 66311115 3960 3970 3970 3960 587
684 20241120 095100 63981595 3960 3965 3965 3960 673
685 20241120 095000 61313830 3960 3960 3960 3960 0
686 20241120 094900 61313830 3960 3960 3960 3960 0
687 20241120 094800 61313830 3960 3960 3960 3960 0
688 20241120 094700 61313830 3960 3960 3960 3960 0
689 20241120 094600 61313830 3960 3960 3960 3960 0
690 20241120 094500 61313830 3960 3960 3960 3960 0
691 20241120 094400 61313830 3960 3960 3960 3960 0
692 20241120 094300 61313830 3960 3960 3990 3960 3958
693 20241120 094200 45628815 3960 3960 3960 3960 0
694 20241120 094100 45628815 3960 3960 3960 3960 5
695 20241120 094000 45609015 3950 3950 3950 3950 0
696 20241120 093900 45609015 3950 3950 3950 3950 20
697 20241120 093800 45530015 3945 3945 3945 3945 0
698 20241120 093700 45530015 3945 3945 3945 3945 0
699 20241120 093600 45530015 3945 3945 3945 3945 90
700 20241120 093500 45174965 3955 3955 3955 3955 1
701 20241120 093400 45171010 3960 3955 3960 3955 5
702 20241120 093300 45151215 3955 3955 3955 3955 0
703 20241120 093200 45151215 3955 3955 3955 3955 1
704 20241120 093100 45147260 3950 3950 3950 3950 5020
705 20241120 093000 25318260 3945 3945 3945 3945 910
706 20241120 092900 21728310 3945 3945 3945 3945 1090
707 20241120 092800 17428260 3945 3945 3945 3945 10
708 20241120 092700 17388810 3950 3950 3950 3950 0
709 20241120 092600 17388810 3950 3950 3950 3950 0
710 20241120 092500 17388810 3950 3950 3950 3950 0
711 20241120 092400 17388810 3950 3950 3950 3950 0
712 20241120 092300 17388810 3950 3950 3950 3950 0
713 20241120 092200 17388810 3950 3950 3960 3950 971
714 20241120 092100 13545420 3950 3950 3950 3950 1
715 20241120 092000 13541470 3950 3950 3950 3950 0
716 20241120 091900 13541470 3950 3950 3950 3950 0
717 20241120 091800 13541470 3950 3950 3950 3950 0
718 20241120 091700 13541470 3950 3950 3950 3950 0
719 20241120 091600 13541470 3950 3950 3950 3950 457
720 20241120 091500 11736320 3960 3960 3960 3960 0
721 20241120 091400 11736320 3960 3960 3960 3960 764
722 20241120 091300 8710880 3950 3950 3950 3950 0
723 20241120 091200 8710880 3950 3950 3950 3950 28
724 20241120 091100 8600280 3945 3945 3945 3945 0
725 20241120 091000 8600280 3945 3945 3945 3945 0
726 20241120 090900 8600280 3945 3945 3945 3945 0
727 20241120 090800 8600280 3945 3945 3945 3945 0
728 20241120 090700 8600280 3945 3945 3945 3945 1083
729 20241120 090600 4327845 3945 3945 3945 3945 0
730 20241120 090500 4327845 3945 3945 3945 3945 1
731 20241120 090400 4323900 3945 3945 3945 3945 0
732 20241120 090300 4323900 3945 3945 3945 3945 60
733 20241120 090200 4087200 3930 3930 3930 3930 0
734 20241120 090100 4087200 3930 3930 3930 3930 0
735 20241120 090000 4087200 3930 3930 3930 3930 1040