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

754
445180/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,754 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,213200,185916150,5550,5550,5550,5550,312
20241120,213100,185916150,5550,5550,5550,5550,0
20241120,213000,185916150,5550,5550,5550,5550,0
20241120,212900,185916150,5550,5550,5550,5550,0
20241120,212800,185916150,5550,5550,5550,5550,0
20241120,212700,185916150,5550,5550,5550,5550,0
20241120,212600,185916150,5550,5550,5550,5550,0
20241120,212500,185916150,5550,5550,5550,5550,0
20241120,212400,185916150,5550,5550,5550,5550,0
20241120,212300,185916150,5550,5550,5550,5550,0
20241120,212200,185916150,5550,5550,5550,5550,0
20241120,212100,185916150,5550,5550,5550,5550,0
20241120,212000,185916150,5550,5550,5550,5550,0
20241120,211900,185916150,5550,5550,5550,5550,0
20241120,211800,185916150,5550,5550,5550,5550,0
20241120,211700,185916150,5550,5550,5550,5550,0
20241120,211600,185916150,5550,5550,5550,5550,0
20241120,211500,185916150,5550,5550,5550,5550,0
20241120,211400,185916150,5550,5550,5550,5550,0
20241120,211300,185916150,5550,5550,5550,5550,0
20241120,211200,185916150,5550,5550,5550,5550,0
20241120,211100,185916150,5550,5550,5550,5550,0
20241120,211000,185916150,5550,5550,5550,5550,0
20241120,210900,185916150,5550,5550,5550,5550,0
20241120,210800,185916150,5550,5550,5550,5550,0
20241120,210700,185916150,5550,5550,5550,5550,0
20241120,210600,185916150,5550,5550,5550,5550,0
20241120,210500,185916150,5550,5550,5550,5550,0
20241120,210400,185916150,5550,5550,5550,5550,0
20241120,210300,185916150,5550,5550,5550,5550,0
20241120,210200,185916150,5550,5550,5550,5550,312
20241120,210100,185916150,5550,5550,5550,5550,0
20241120,210000,185916150,5550,5550,5550,5550,0
20241120,205900,185916150,5550,5550,5550,5550,0
20241120,205800,185916150,5550,5550,5550,5550,0
20241120,205700,185916150,5550,5550,5550,5550,0
20241120,205600,185916150,5550,5550,5550,5550,0
20241120,205500,185916150,5550,5550,5550,5550,0
20241120,205400,185916150,5550,5550,5550,5550,0
20241120,205300,185916150,5550,5550,5550,5550,0
20241120,205200,185916150,5550,5550,5550,5550,0
20241120,205100,185916150,5550,5550,5550,5550,0
20241120,205000,185916150,5550,5550,5550,5550,0
20241120,204900,185916150,5550,5550,5550,5550,0
20241120,204800,185916150,5550,5550,5550,5550,0
20241120,204700,185916150,5550,5550,5550,5550,0
20241120,204600,185916150,5550,5550,5550,5550,0
20241120,204500,185916150,5550,5550,5550,5550,0
20241120,204400,185916150,5550,5550,5550,5550,0
20241120,204300,185916150,5550,5550,5550,5550,0
20241120,204200,185916150,5550,5550,5550,5550,0
20241120,204100,185916150,5550,5550,5550,5550,0
20241120,204000,185916150,5550,5550,5550,5550,0
20241120,203900,185916150,5550,5550,5550,5550,0
20241120,203800,185916150,5550,5550,5550,5550,0
20241120,203700,185916150,5550,5550,5550,5550,0
20241120,203600,185916150,5550,5550,5550,5550,0
20241120,203500,185916150,5550,5550,5550,5550,0
20241120,203400,185916150,5550,5550,5550,5550,0
20241120,203300,185916150,5550,5550,5550,5550,0
20241120,203200,185916150,5550,5550,5550,5550,312
20241120,203100,185916150,5550,5550,5550,5550,0
20241120,203000,185916150,5550,5550,5550,5550,0
20241120,202900,185916150,5550,5550,5550,5550,0
20241120,202800,185916150,5550,5550,5550,5550,0
20241120,202700,185916150,5550,5550,5550,5550,0
20241120,202600,185916150,5550,5550,5550,5550,0
20241120,202500,185916150,5550,5550,5550,5550,0
20241120,202400,185916150,5550,5550,5550,5550,0
20241120,202300,185916150,5550,5550,5550,5550,0
20241120,202200,185916150,5550,5550,5550,5550,0
20241120,202100,185916150,5550,5550,5550,5550,0
20241120,202000,185916150,5550,5550,5550,5550,0
20241120,201900,185916150,5550,5550,5550,5550,0
20241120,201800,185916150,5550,5550,5550,5550,0
20241120,201700,185916150,5550,5550,5550,5550,0
20241120,201600,185916150,5550,5550,5550,5550,0
20241120,201500,185916150,5550,5550,5550,5550,0
20241120,201400,185916150,5550,5550,5550,5550,0
20241120,201300,185916150,5550,5550,5550,5550,0
20241120,201200,185916150,5550,5550,5550,5550,0
20241120,201100,185916150,5550,5550,5550,5550,0
20241120,201000,185916150,5550,5550,5550,5550,0
20241120,200900,185916150,5550,5550,5550,5550,0
20241120,200800,185916150,5550,5550,5550,5550,0
20241120,200700,185916150,5550,5550,5550,5550,0
20241120,200600,185916150,5550,5550,5550,5550,0
20241120,200500,185916150,5550,5550,5550,5550,0
20241120,200400,185916150,5550,5550,5550,5550,0
20241120,200300,185916150,5550,5550,5550,5550,0
20241120,200200,185916150,5550,5550,5550,5550,312
20241120,200100,185916150,5550,5550,5550,5550,0
20241120,200000,185916150,5550,5550,5550,5550,0
20241120,195900,185916150,5550,5550,5550,5550,0
20241120,195800,185916150,5550,5550,5550,5550,0
20241120,195700,185916150,5550,5550,5550,5550,0
20241120,195600,185916150,5550,5550,5550,5550,0
20241120,195500,185916150,5550,5550,5550,5550,0
20241120,195400,185916150,5550,5550,5550,5550,0
20241120,195300,185916150,5550,5550,5550,5550,0
20241120,195200,185916150,5550,5550,5550,5550,0
20241120,195100,185916150,5550,5550,5550,5550,0
20241120,195000,185916150,5550,5550,5550,5550,0
20241120,194900,185916150,5550,5550,5550,5550,0
20241120,194800,185916150,5550,5550,5550,5550,0
20241120,194700,185916150,5550,5550,5550,5550,0
20241120,194600,185916150,5550,5550,5550,5550,0
20241120,194500,185916150,5550,5550,5550,5550,0
20241120,194400,185916150,5550,5550,5550,5550,0
20241120,194300,185916150,5550,5550,5550,5550,0
20241120,194200,185916150,5550,5550,5550,5550,0
20241120,194100,185916150,5550,5550,5550,5550,0
20241120,194000,185916150,5550,5550,5550,5550,0
20241120,193900,185916150,5550,5550,5550,5550,0
20241120,193800,185916150,5550,5550,5550,5550,0
20241120,193700,185916150,5550,5550,5550,5550,0
20241120,193600,185916150,5550,5550,5550,5550,0
20241120,193500,185916150,5550,5550,5550,5550,0
20241120,193400,185916150,5550,5550,5550,5550,0
20241120,193300,185916150,5550,5550,5550,5550,0
20241120,193200,185916150,5550,5550,5550,5550,312
20241120,193100,185916150,5550,5550,5550,5550,0
20241120,193000,185916150,5550,5550,5550,5550,0
20241120,192900,185916150,5550,5550,5550,5550,0
20241120,192800,185916150,5550,5550,5550,5550,0
20241120,192700,185916150,5550,5550,5550,5550,0
20241120,192600,185916150,5550,5550,5550,5550,0
20241120,192500,185916150,5550,5550,5550,5550,0
20241120,192400,185916150,5550,5550,5550,5550,0
20241120,192300,185916150,5550,5550,5550,5550,0
20241120,192200,185916150,5550,5550,5550,5550,0
20241120,192100,185916150,5550,5550,5550,5550,0
20241120,192000,185916150,5550,5550,5550,5550,0
20241120,191900,185916150,5550,5550,5550,5550,0
20241120,191800,185916150,5550,5550,5550,5550,0
20241120,191700,185916150,5550,5550,5550,5550,0
20241120,191600,185916150,5550,5550,5550,5550,0
20241120,191500,185916150,5550,5550,5550,5550,0
20241120,191400,185916150,5550,5550,5550,5550,0
20241120,191300,185916150,5550,5550,5550,5550,0
20241120,191200,185916150,5550,5550,5550,5550,0
20241120,191100,185916150,5550,5550,5550,5550,0
20241120,191000,185916150,5550,5550,5550,5550,0
20241120,190900,185916150,5550,5550,5550,5550,0
20241120,190800,185916150,5550,5550,5550,5550,0
20241120,190700,185916150,5550,5550,5550,5550,0
20241120,190600,185916150,5550,5550,5550,5550,0
20241120,190500,185916150,5550,5550,5550,5550,0
20241120,190400,185916150,5550,5550,5550,5550,0
20241120,190300,185916150,5550,5550,5550,5550,0
20241120,190200,185916150,5550,5550,5550,5550,312
20241120,190100,185916150,5550,5550,5550,5550,0
20241120,190000,185916150,5550,5550,5550,5550,0
20241120,185900,185916150,5550,5550,5550,5550,0
20241120,185800,185916150,5550,5550,5550,5550,0
20241120,185700,185916150,5550,5550,5550,5550,0
20241120,185600,185916150,5550,5550,5550,5550,0
20241120,185500,185916150,5550,5550,5550,5550,0
20241120,185400,185916150,5550,5550,5550,5550,0
20241120,185300,185916150,5550,5550,5550,5550,0
20241120,185200,185916150,5550,5550,5550,5550,0
20241120,185100,185916150,5550,5550,5550,5550,0
20241120,185000,185916150,5550,5550,5550,5550,0
20241120,184900,185916150,5550,5550,5550,5550,0
20241120,184800,185916150,5550,5550,5550,5550,0
20241120,184700,185916150,5550,5550,5550,5550,0
20241120,184600,185916150,5550,5550,5550,5550,0
20241120,184500,185916150,5550,5550,5550,5550,0
20241120,184400,185916150,5550,5550,5550,5550,0
20241120,184300,185916150,5550,5550,5550,5550,0
20241120,184200,185916150,5550,5550,5550,5550,0
20241120,184100,185916150,5550,5550,5550,5550,0
20241120,184000,185916150,5550,5550,5550,5550,0
20241120,183900,185916150,5550,5550,5550,5550,0
20241120,183800,185916150,5550,5550,5550,5550,0
20241120,183700,185916150,5550,5550,5550,5550,0
20241120,183600,185916150,5550,5550,5550,5550,0
20241120,183500,185916150,5550,5550,5550,5550,0
20241120,183400,185916150,5550,5550,5550,5550,0
20241120,183300,185916150,5550,5550,5550,5550,0
20241120,183200,185916150,5550,5550,5550,5550,312
20241120,183100,185916150,5550,5550,5550,5550,0
20241120,183000,185916150,5550,5550,5550,5550,0
20241120,182900,185916150,5550,5550,5550,5550,0
20241120,182800,185916150,5550,5550,5550,5550,0
20241120,182700,185916150,5550,5550,5550,5550,0
20241120,182600,185916150,5550,5550,5550,5550,0
20241120,182500,185916150,5550,5550,5550,5550,0
20241120,182400,185916150,5550,5550,5550,5550,0
20241120,182300,185916150,5550,5550,5550,5550,0
20241120,182200,185916150,5550,5550,5550,5550,0
20241120,182100,185916150,5550,5550,5550,5550,0
20241120,182000,185916150,5550,5550,5550,5550,0
20241120,181900,185916150,5550,5550,5550,5550,0
20241120,181800,185916150,5550,5550,5550,5550,0
20241120,181700,185916150,5550,5550,5550,5550,0
20241120,181600,185916150,5550,5550,5550,5550,0
20241120,181500,185916150,5550,5550,5550,5550,0
20241120,181400,185916150,5550,5550,5550,5550,0
20241120,181300,185916150,5550,5550,5550,5550,0
20241120,181200,185916150,5550,5550,5550,5550,0
20241120,181100,185916150,5550,5550,5550,5550,0
20241120,181000,185916150,5550,5550,5550,5550,0
20241120,180900,185916150,5550,5550,5550,5550,0
20241120,180800,185916150,5550,5550,5550,5550,0
20241120,180700,185916150,5550,5550,5550,5550,0
20241120,180600,185916150,5550,5550,5550,5550,0
20241120,180500,185916150,5550,5550,5550,5550,0
20241120,180400,185916150,5550,5550,5550,5550,0
20241120,180300,185916150,5550,5550,5550,5550,0
20241120,180200,185916150,5550,5550,5550,5550,312
20241120,180100,185916150,5550,5550,5550,5550,0
20241120,180000,185916150,5550,5550,5550,5550,0
20241120,175900,185916150,5550,5550,5550,5550,0
20241120,175800,185916150,5550,5550,5550,5550,0
20241120,175700,185916150,5550,5550,5550,5550,0
20241120,175600,185916150,5550,5550,5550,5550,0
20241120,175500,185916150,5550,5550,5550,5550,0
20241120,175400,185916150,5550,5550,5550,5550,0
20241120,175300,185916150,5550,5550,5550,5550,0
20241120,175200,185916150,5550,5550,5550,5550,0
20241120,175100,185916150,5550,5550,5550,5550,0
20241120,175000,185916150,5550,5550,5550,5550,0
20241120,174900,185916150,5550,5550,5550,5550,0
20241120,174800,185916150,5550,5550,5550,5550,0
20241120,174700,185916150,5550,5550,5550,5550,0
20241120,174600,185916150,5550,5550,5550,5550,0
20241120,174500,185916150,5550,5550,5550,5550,0
20241120,174400,185916150,5550,5550,5550,5550,0
20241120,174300,185916150,5550,5550,5550,5550,0
20241120,174200,185916150,5550,5550,5550,5550,0
20241120,174100,185916150,5550,5550,5550,5550,0
20241120,174000,185916150,5550,5550,5550,5550,0
20241120,173900,185916150,5550,5550,5550,5550,0
20241120,173800,185916150,5550,5550,5550,5550,0
20241120,173700,185916150,5550,5550,5550,5550,0
20241120,173600,185916150,5550,5550,5550,5550,0
20241120,173500,185916150,5550,5550,5550,5550,0
20241120,173400,185916150,5550,5550,5550,5550,0
20241120,173300,185916150,5550,5550,5550,5550,0
20241120,173200,185916150,5550,5550,5550,5550,312
20241120,173100,185916150,5550,5550,5550,5550,0
20241120,173000,185916150,5550,5550,5550,5550,0
20241120,172900,185916150,5550,5550,5550,5550,0
20241120,172800,185916150,5550,5550,5550,5550,0
20241120,172700,185916150,5550,5550,5550,5550,0
20241120,172600,185916150,5550,5550,5550,5550,0
20241120,172500,185916150,5550,5550,5550,5550,0
20241120,172400,185916150,5550,5550,5550,5550,0
20241120,172300,185916150,5550,5550,5550,5550,0
20241120,172200,185916150,5550,5550,5550,5550,0
20241120,172100,185916150,5550,5550,5550,5550,0
20241120,172000,185916150,5550,5550,5550,5550,0
20241120,171900,185916150,5550,5550,5550,5550,0
20241120,171800,185916150,5550,5550,5550,5550,0
20241120,171700,185916150,5550,5550,5550,5550,0
20241120,171600,185916150,5550,5550,5550,5550,0
20241120,171500,185916150,5550,5550,5550,5550,0
20241120,171400,185916150,5550,5550,5550,5550,0
20241120,171300,185916150,5550,5550,5550,5550,0
20241120,171200,185916150,5550,5550,5550,5550,0
20241120,171100,185916150,5550,5550,5550,5550,0
20241120,171000,185916150,5550,5550,5550,5550,0
20241120,170900,185916150,5550,5550,5550,5550,0
20241120,170800,185916150,5550,5550,5550,5550,0
20241120,170700,185916150,5550,5550,5550,5550,0
20241120,170600,185916150,5550,5550,5550,5550,0
20241120,170500,185916150,5550,5550,5550,5550,0
20241120,170400,185916150,5550,5550,5550,5550,0
20241120,170300,185916150,5550,5550,5550,5550,0
20241120,170200,185916150,5550,5550,5550,5550,312
20241120,170100,185916150,5550,5550,5550,5550,0
20241120,170000,185916150,5550,5550,5550,5550,0
20241120,165900,185916150,5550,5550,5550,5550,0
20241120,165800,185916150,5550,5550,5550,5550,0
20241120,165700,185916150,5550,5550,5550,5550,0
20241120,165600,185916150,5550,5550,5550,5550,0
20241120,165500,185916150,5550,5550,5550,5550,0
20241120,165400,185916150,5550,5550,5550,5550,0
20241120,165300,185916150,5550,5550,5550,5550,0
20241120,165200,185916150,5550,5550,5550,5550,0
20241120,165100,185916150,5550,5550,5550,5550,0
20241120,165000,185916150,5550,5550,5550,5550,0
20241120,164900,185916150,5550,5550,5550,5550,0
20241120,164800,185916150,5550,5550,5550,5550,0
20241120,164700,185916150,5550,5550,5550,5550,0
20241120,164600,185916150,5550,5550,5550,5550,0
20241120,164500,185916150,5550,5550,5550,5550,0
20241120,164400,185916150,5550,5550,5550,5550,0
20241120,164300,185916150,5550,5550,5550,5550,0
20241120,164200,185916150,5550,5550,5550,5550,0
20241120,164100,185916150,5550,5550,5550,5550,0
20241120,164000,185916150,5550,5550,5550,5550,0
20241120,163900,185916150,5550,5550,5550,5550,0
20241120,163800,185916150,5550,5550,5550,5550,0
20241120,163700,185916150,5550,5550,5550,5550,0
20241120,163600,185916150,5550,5550,5550,5550,0
20241120,163500,185916150,5550,5550,5550,5550,0
20241120,163400,185916150,5550,5550,5550,5550,0
20241120,163300,185916150,5550,5550,5550,5550,0
20241120,163200,185916150,5550,5550,5550,5550,312
20241120,163100,185916150,5550,5550,5550,5550,0
20241120,163000,185916150,5550,5550,5550,5550,0
20241120,162900,185916150,5550,5550,5550,5550,0
20241120,162800,185916150,5550,5550,5550,5550,0
20241120,162700,185916150,5550,5550,5550,5550,0
20241120,162600,185916150,5550,5550,5550,5550,0
20241120,162500,185916150,5550,5550,5550,5550,0
20241120,162400,185916150,5550,5550,5550,5550,0
20241120,162300,185916150,5550,5550,5550,5550,0
20241120,162200,185916150,5550,5550,5550,5550,0
20241120,162100,185916150,5550,5550,5550,5550,0
20241120,162000,185916150,5550,5550,5550,5550,0
20241120,161900,185916150,5550,5550,5550,5550,0
20241120,161800,185916150,5550,5550,5550,5550,0
20241120,161700,185916150,5550,5550,5550,5550,0
20241120,161600,185916150,5550,5550,5550,5550,0
20241120,161500,185916150,5550,5550,5550,5550,0
20241120,161400,185916150,5550,5550,5550,5550,0
20241120,161300,185916150,5550,5550,5550,5550,0
20241120,161200,185916150,5550,5550,5550,5550,0
20241120,161100,185916150,5550,5550,5550,5550,0
20241120,161000,185916150,5550,5550,5550,5550,0
20241120,160900,185916150,5550,5550,5550,5550,0
20241120,160800,185916150,5550,5550,5550,5550,0
20241120,160700,185916150,5550,5550,5550,5550,0
20241120,160600,185916150,5550,5550,5550,5550,0
20241120,160500,185916150,5550,5550,5550,5550,0
20241120,160400,185916150,5550,5550,5550,5550,0
20241120,160300,185916150,5550,5550,5550,5550,0
20241120,160200,185916150,5550,5550,5550,5550,312
20241120,160100,185916150,5550,5550,5550,5550,0
20241120,160000,185916150,5550,5550,5550,5550,0
20241120,155900,185916150,5550,5550,5550,5550,0
20241120,155800,185916150,5550,5550,5550,5550,0
20241120,155700,185916150,5550,5550,5550,5550,0
20241120,155600,185916150,5550,5550,5550,5550,0
20241120,155500,185916150,5550,5550,5550,5550,0
20241120,155400,185916150,5550,5550,5550,5550,0
20241120,155300,185916150,5550,5550,5550,5550,0
20241120,155200,185916150,5550,5550,5550,5550,0
20241120,155100,185916150,5550,5550,5550,5550,0
20241120,155000,185916150,5550,5550,5550,5550,0
20241120,154900,185916150,5550,5550,5550,5550,0
20241120,154800,185916150,5550,5550,5550,5550,0
20241120,154700,185916150,5550,5550,5550,5550,0
20241120,154600,185916150,5550,5550,5550,5550,0
20241120,154500,185916150,5550,5550,5550,5550,0
20241120,154400,185916150,5550,5550,5550,5550,0
20241120,154300,185916150,5550,5550,5550,5550,0
20241120,154200,185916150,5550,5550,5550,5550,0
20241120,154100,185916150,5550,5550,5550,5550,0
20241120,154000,185916150,5550,5550,5550,5550,0
20241120,153900,185916150,5550,5550,5550,5550,0
20241120,153800,185916150,5550,5550,5550,5550,0
20241120,153700,185916150,5550,5550,5550,5550,0
20241120,153600,185916150,5550,5550,5550,5550,0
20241120,153500,185916150,5550,5550,5550,5550,0
20241120,153400,185916150,5550,5550,5550,5550,0
20241120,153300,185916150,5550,5550,5550,5550,0
20241120,153200,185916150,5550,5550,5550,5550,312
20241120,153100,185916150,5550,5550,5550,5550,0
20241120,153000,185916150,5550,5550,5550,5550,312
20241120,152900,184184550,5560,5560,5560,5560,0
20241120,152800,184184550,5560,5560,5560,5560,0
20241120,152700,184184550,5560,5560,5560,5560,0
20241120,152600,184184550,5560,5560,5560,5560,0
20241120,152500,184184550,5560,5560,5560,5560,0
20241120,152400,184184550,5560,5560,5560,5560,0
20241120,152300,184184550,5560,5560,5560,5560,0
20241120,152200,184184550,5560,5560,5560,5560,0
20241120,152100,184184550,5560,5560,5560,5560,0
20241120,152000,184184550,5560,5560,5560,5560,0
20241120,151900,184184550,5560,5570,5570,5550,41
20241120,151800,183956870,5570,5570,5570,5540,107
20241120,151700,183360910,5540,5540,5540,5540,0
20241120,151600,183360910,5540,5540,5540,5540,200
20241120,151500,182252910,5570,5550,5570,5540,61
20241120,151400,181914400,5570,5570,5570,5570,9
20241120,151300,181864270,5570,5550,5570,5540,6
20241120,151200,181830990,5570,5570,5570,5570,15
20241120,151100,181747440,5570,5570,5570,5570,7
20241120,151000,181708450,5550,5550,5550,5550,448
20241120,150900,179222050,5570,5570,5570,5570,0
20241120,150800,179222050,5570,5570,5570,5570,0
20241120,150700,179222050,5570,5570,5570,5570,0
20241120,150600,179222050,5570,5570,5570,5570,0
20241120,150500,179222050,5570,5570,5570,5570,0
20241120,150400,179222050,5570,5570,5570,5570,4
20241120,150300,179199770,5570,5570,5570,5570,23
20241120,150200,179071660,5570,5570,5570,5570,22
20241120,150100,178949120,5570,5570,5570,5570,0
20241120,150000,178949120,5570,5570,5570,5570,2
20241120,145900,178937980,5570,5570,5570,5570,0
20241120,145800,178937980,5570,5570,5570,5570,77
20241120,145700,178509090,5570,5570,5570,5570,11
20241120,145600,178447820,5570,5560,5570,5560,185
20241120,145500,177419140,5570,5570,5570,5570,0
20241120,145400,177419140,5570,5570,5570,5570,0
20241120,145300,177419140,5570,5570,5570,5570,0
20241120,145200,177419140,5570,5570,5570,5570,50
20241120,145100,177140640,5570,5570,5570,5570,0
20241120,145000,177140640,5570,5570,5570,5570,95
20241120,144900,176611490,5570,5570,5570,5570,0
20241120,144800,176611490,5570,5570,5570,5570,0
20241120,144700,176611490,5570,5570,5570,5570,0
20241120,144600,176611490,5570,5570,5570,5570,2
20241120,144500,176600350,5570,5570,5570,5570,0
20241120,144400,176600350,5570,5570,5570,5570,0
20241120,144300,176600350,5570,5570,5570,5570,0
20241120,144200,176600350,5570,5570,5570,5570,0
20241120,144100,176600350,5570,5570,5570,5570,0
20241120,144000,176600350,5570,5570,5570,5570,2
20241120,143900,176589210,5570,5570,5570,5570,0
20241120,143800,176589210,5570,5570,5570,5570,0
20241120,143700,176589210,5570,5570,5570,5570,5
20241120,143600,176561360,5570,5570,5570,5570,3
20241120,143500,176544650,5570,5570,5570,5570,0
20241120,143400,176544650,5570,5570,5570,5570,0
20241120,143300,176544650,5570,5570,5570,5570,0
20241120,143200,176544650,5570,5570,5570,5570,0
20241120,143100,176544650,5570,5570,5570,5570,0
20241120,143000,176544650,5570,5570,5570,5570,0
20241120,142900,176544650,5570,5570,5570,5570,0
20241120,142800,176544650,5570,5570,5570,5570,15
20241120,142700,176461100,5570,5570,5570,5570,445
20241120,142600,173982450,5570,5570,5570,5570,0
20241120,142500,173982450,5570,5570,5570,5570,0
20241120,142400,173982450,5570,5570,5570,5570,0
20241120,142300,173982450,5570,5570,5570,5570,0
20241120,142200,173982450,5570,5570,5570,5570,0
20241120,142100,173982450,5570,5570,5570,5570,0
20241120,142000,173982450,5570,5570,5570,5570,0
20241120,141900,173982450,5570,5570,5570,5570,0
20241120,141800,173982450,5570,5570,5570,5570,0
20241120,141700,173982450,5570,5570,5570,5570,0
20241120,141600,173982450,5570,5570,5570,5570,0
20241120,141500,173982450,5570,5570,5570,5570,0
20241120,141400,173982450,5570,5570,5570,5570,0
20241120,141300,173982450,5570,5570,5570,5570,0
20241120,141200,173982450,5570,5570,5570,5570,0
20241120,141100,173982450,5570,5570,5570,5570,0
20241120,141000,173982450,5570,5570,5570,5570,3
20241120,140900,173965740,5600,5580,5600,5580,100
20241120,140800,173406660,5580,5580,5580,5580,300
20241120,140700,171732660,5570,5570,5570,5570,0
20241120,140600,171732660,5570,5570,5570,5570,0
20241120,140500,171732660,5570,5570,5570,5570,0
20241120,140400,171732660,5570,5570,5570,5570,0
20241120,140300,171732660,5570,5570,5570,5570,0
20241120,140200,171732660,5570,5570,5570,5570,0
20241120,140100,171732660,5570,5570,5570,5570,0
20241120,140000,171732660,5570,5570,5570,5570,0
20241120,135900,171732660,5570,5570,5570,5570,0
20241120,135800,171732660,5570,5570,5570,5570,0
20241120,135700,171732660,5570,5570,5570,5570,0
20241120,135600,171732660,5570,5570,5570,5570,0
20241120,135500,171732660,5570,5570,5570,5570,0
20241120,135400,171732660,5570,5570,5570,5570,0
20241120,135300,171732660,5570,5570,5570,5570,0
20241120,135200,171732660,5570,5570,5570,5570,124
20241120,135100,171041980,5580,5580,5580,5580,0
20241120,135000,171041980,5580,5580,5580,5580,0
20241120,134900,171041980,5580,5580,5580,5580,0
20241120,134800,171041980,5580,5580,5580,5580,9
20241120,134700,170991760,5580,5580,5580,5580,0
20241120,134600,170991760,5580,5580,5580,5580,1
20241120,134500,170986180,5580,5580,5580,5580,0
20241120,134400,170986180,5580,5580,5580,5580,0
20241120,134300,170986180,5580,5580,5580,5580,0
20241120,134200,170986180,5580,5580,5580,5580,0
20241120,134100,170986180,5580,5580,5580,5580,8
20241120,134000,170941540,5600,5600,5600,5600,0
20241120,133900,170941540,5600,5600,5600,5600,0
20241120,133800,170941540,5600,5600,5600,5600,0
20241120,133700,170941540,5600,5600,5600,5600,1
20241120,133600,170935940,5600,5600,5600,5600,0
20241120,133500,170935940,5600,5600,5600,5600,0
20241120,133400,170935940,5600,5600,5600,5600,0
20241120,133300,170935940,5600,5600,5600,5600,0
20241120,133200,170935940,5600,5600,5600,5600,0
20241120,133100,170935940,5600,5600,5600,5600,0
20241120,133000,170935940,5600,5600,5600,5600,0
20241120,132900,170935940,5600,5600,5600,5600,0
20241120,132800,170935940,5600,5600,5600,5600,0
20241120,132700,170935940,5600,5600,5600,5600,0
20241120,132600,170935940,5600,5600,5600,5600,0
20241120,132500,170935940,5600,5600,5600,5600,0
20241120,132400,170935940,5600,5580,5600,5580,53
20241120,132300,170640100,5600,5600,5600,5600,0
20241120,132200,170640100,5600,5600,5600,5600,0
20241120,132100,170640100,5600,5600,5600,5600,0
20241120,132000,170640100,5600,5600,5600,5600,0
20241120,131900,170640100,5600,5600,5600,5600,0
20241120,131800,170640100,5600,5600,5600,5600,5
20241120,131700,170612100,5570,5570,5570,5570,0
20241120,131600,170612100,5570,5570,5570,5570,0
20241120,131500,170612100,5570,5570,5570,5570,0
20241120,131400,170612100,5570,5570,5570,5570,0
20241120,131300,170612100,5570,5570,5570,5570,0
20241120,131200,170612100,5570,5570,5570,5570,0
20241120,131100,170612100,5570,5570,5570,5570,0
20241120,131000,170612100,5570,5570,5570,5570,0
20241120,130900,170612100,5570,5570,5570,5570,0
20241120,130800,170612100,5570,5570,5570,5570,0
20241120,130700,170612100,5570,5570,5570,5570,0
20241120,130600,170612100,5570,5590,5590,5570,285
20241120,130500,169020630,5590,5590,5590,5590,4
20241120,130400,168998270,5590,5590,5590,5590,5
20241120,130300,168970320,5590,5590,5590,5590,0
20241120,130200,168970320,5590,5590,5590,5590,5
20241120,130100,168942370,5600,5600,5600,5600,0
20241120,130000,168942370,5600,5600,5600,5600,0
20241120,125900,168942370,5600,5600,5600,5600,0
20241120,125800,168942370,5600,5600,5600,5600,0
20241120,125700,168942370,5600,5600,5600,5600,0
20241120,125600,168942370,5600,5600,5600,5600,0
20241120,125500,168942370,5600,5600,5600,5600,0
20241120,125400,168942370,5600,5600,5600,5600,0
20241120,125300,168942370,5600,5600,5600,5600,5
20241120,125200,168914370,5600,5600,5600,5600,0
20241120,125100,168914370,5600,5600,5600,5600,5
20241120,125000,168886370,5600,5600,5600,5600,0
20241120,124900,168886370,5600,5600,5600,5600,0
20241120,124800,168886370,5600,5600,5600,5600,0
20241120,124700,168886370,5600,5600,5600,5600,339
20241120,124600,166987970,5610,5610,5610,5610,240
20241120,124500,165641570,5630,5630,5630,5630,0
20241120,124400,165641570,5630,5630,5630,5630,0
20241120,124300,165641570,5630,5630,5630,5630,0
20241120,124200,165641570,5630,5630,5630,5630,0
20241120,124100,165641570,5630,5630,5630,5630,100
20241120,124000,165078570,5630,5630,5630,5630,0
20241120,123900,165078570,5630,5630,5630,5630,0
20241120,123800,165078570,5630,5630,5630,5630,0
20241120,123700,165078570,5630,5630,5630,5630,0
20241120,123600,165078570,5630,5630,5630,5630,0
20241120,123500,165078570,5630,5600,5630,5600,5
20241120,123400,165050510,5620,5620,5620,5620,0
20241120,123300,165050510,5620,5620,5620,5620,64
20241120,123200,164690830,5640,5630,5640,5630,205
20241120,123100,163534680,5600,5600,5600,5600,0
20241120,123000,163534680,5600,5600,5600,5600,0
20241120,122900,163534680,5600,5600,5600,5600,0
20241120,122800,163534680,5600,5590,5600,5590,3020
20241120,122700,146632680,5580,5580,5580,5580,690
20241120,122600,142782480,5540,5540,5540,5540,0
20241120,122500,142782480,5540,5540,5540,5540,0
20241120,122400,142782480,5540,5540,5540,5540,0
20241120,122300,142782480,5540,5540,5540,5540,0
20241120,122200,142782480,5540,5540,5540,5540,0
20241120,122100,142782480,5540,5540,5540,5540,1
20241120,122000,142776940,5550,5550,5550,5550,0
20241120,121900,142776940,5550,5550,5550,5550,215
20241120,121800,141583690,5580,5580,5580,5580,104
20241120,121700,141003370,5580,5580,5580,5580,0
20241120,121600,141003370,5580,5580,5580,5580,0
20241120,121500,141003370,5580,5580,5580,5580,0
20241120,121400,141003370,5580,5580,5580,5580,0
20241120,121300,141003370,5580,5560,5580,5560,1512
20241120,121200,132579390,5550,5550,5550,5550,0
20241120,121100,132579390,5550,5550,5550,5550,0
20241120,121000,132579390,5550,5550,5550,5550,14
20241120,120900,132501690,5550,5550,5550,5550,0
20241120,120800,132501690,5550,5550,5550,5550,0
20241120,120700,132501690,5550,5550,5550,5550,0
20241120,120600,132501690,5550,5550,5550,5550,56
20241120,120500,132190890,5540,5540,5540,5540,0
20241120,120400,132190890,5540,5540,5540,5540,0
20241120,120300,132190890,5540,5540,5540,5540,0
20241120,120200,132190890,5540,5540,5540,5540,0
20241120,120100,132190890,5540,5540,5540,5540,89
20241120,120000,131697830,5560,5560,5560,5560,0
20241120,115900,131697830,5560,5560,5560,5560,10
20241120,115800,131642230,5570,5570,5570,5570,0
20241120,115700,131642230,5570,5570,5570,5570,0
20241120,115600,131642230,5570,5570,5570,5570,0
20241120,115500,131642230,5570,5570,5570,5570,0
20241120,115400,131642230,5570,5570,5570,5570,0
20241120,115300,131642230,5570,5570,5570,5570,0
20241120,115200,131642230,5570,5570,5570,5570,0
20241120,115100,131642230,5570,5570,5570,5570,0
20241120,115000,131642230,5570,5570,5570,5570,1
20241120,114900,131636660,5570,5570,5570,5570,0
20241120,114800,131636660,5570,5570,5570,5570,0
20241120,114700,131636660,5570,5570,5570,5570,0
20241120,114600,131636660,5570,5570,5570,5570,0
20241120,114500,131636660,5570,5570,5570,5570,0
20241120,114400,131636660,5570,5570,5570,5570,0
20241120,114300,131636660,5570,5570,5570,5570,2
20241120,114200,131625520,5540,5540,5540,5540,5
20241120,114100,131597820,5570,5570,5570,5570,0
20241120,114000,131597820,5570,5570,5570,5570,0
20241120,113900,131597820,5570,5570,5570,5570,0
20241120,113800,131597820,5570,5570,5570,5570,0
20241120,113700,131597820,5570,5570,5570,5570,1
20241120,113600,131592250,5530,5530,5530,5530,0
20241120,113500,131592250,5530,5530,5530,5530,0
20241120,113400,131592250,5530,5530,5530,5530,0
20241120,113300,131592250,5530,5530,5530,5530,0
20241120,113200,131592250,5530,5530,5530,5530,0
20241120,113100,131592250,5530,5530,5530,5530,0
20241120,113000,131592250,5530,5530,5530,5530,0
20241120,112900,131592250,5530,5530,5530,5530,0
20241120,112800,131592250,5530,5530,5530,5530,0
20241120,112700,131592250,5530,5540,5540,5530,37
20241120,112600,131387540,5530,5530,5530,5530,0
20241120,112500,131387540,5530,5530,5530,5530,0
20241120,112400,131387540,5530,5530,5530,5530,0
20241120,112300,131387540,5530,5530,5530,5530,0
20241120,112200,131387540,5530,5530,5530,5530,200
20241120,112100,130281540,5530,5540,5540,5530,300
20241120,112000,128622520,5540,5540,5540,5540,0
20241120,111900,128622520,5540,5550,5550,5540,183
20241120,111800,127607840,5580,5580,5580,5580,0
20241120,111700,127607840,5580,5580,5580,5580,0
20241120,111600,127607840,5580,5580,5580,5580,0
20241120,111500,127607840,5580,5580,5580,5580,0
20241120,111400,127607840,5580,5580,5580,5580,0
20241120,111300,127607840,5580,5580,5580,5580,0
20241120,111200,127607840,5580,5580,5580,5580,0
20241120,111100,127607840,5580,5580,5580,5580,0
20241120,111000,127607840,5580,5580,5580,5580,0
20241120,110900,127607840,5580,5580,5580,5580,0
20241120,110800,127607840,5580,5570,5580,5570,20
20241120,110700,127496370,5560,5560,5560,5560,0
20241120,110600,127496370,5560,5560,5560,5560,0
20241120,110500,127496370,5560,5560,5560,5560,1
20241120,110400,127490810,5570,5570,5570,5570,0
20241120,110300,127490810,5570,5570,5570,5570,3
20241120,110200,127474100,5570,5560,5570,5560,8
20241120,110100,127429550,5540,5540,5540,5540,0
20241120,110000,127429550,5540,5540,5540,5540,0
20241120,105900,127429550,5540,5540,5540,5540,0
20241120,105800,127429550,5540,5540,5540,5540,0
20241120,105700,127429550,5540,5540,5540,5540,2650
20241120,105600,112748550,5540,5540,5540,5540,406
20241120,105500,110499310,5540,5540,5540,5540,0
20241120,105400,110499310,5540,5540,5540,5540,0
20241120,105300,110499310,5540,5540,5540,5540,0
20241120,105200,110499310,5540,5540,5540,5540,0
20241120,105100,110499310,5540,5540,5540,5540,0
20241120,105000,110499310,5540,5540,5540,5540,0
20241120,104900,110499310,5540,5540,5540,5540,0
20241120,104800,110499310,5540,5540,5540,5540,0
20241120,104700,110499310,5540,5540,5540,5540,0
20241120,104600,110499310,5540,5540,5540,5540,0
20241120,104500,110499310,5540,5540,5540,5540,0
20241120,104400,110499310,5540,5540,5540,5540,25
20241120,104300,110360810,5540,5540,5540,5540,0
20241120,104200,110360810,5540,5540,5540,5540,0
20241120,104100,110360810,5540,5540,5540,5540,0
20241120,104000,110360810,5540,5540,5540,5540,0
20241120,103900,110360810,5540,5540,5540,5540,0
20241120,103800,110360810,5540,5540,5540,5540,0
20241120,103700,110360810,5540,5540,5540,5540,0
20241120,103600,110360810,5540,5540,5540,5540,0
20241120,103500,110360810,5540,5540,5540,5540,0
20241120,103400,110360810,5540,5540,5540,5540,40
20241120,103300,110139210,5540,5540,5540,5540,0
20241120,103200,110139210,5540,5570,5570,5540,179
20241120,103100,109145990,5570,5570,5570,5570,0
20241120,103000,109145990,5570,5570,5570,5570,1150
20241120,102900,102740490,5560,5560,5560,5560,0
20241120,102800,102740490,5560,5560,5560,5560,0
20241120,102700,102740490,5560,5560,5560,5560,2
20241120,102600,102729370,5570,5570,5570,5570,0
20241120,102500,102729370,5570,5570,5570,5570,0
20241120,102400,102729370,5570,5570,5570,5570,0
20241120,102300,102729370,5570,5570,5570,5570,0
20241120,102200,102729370,5570,5570,5570,5570,0
20241120,102100,102729370,5570,5570,5570,5570,0
20241120,102000,102729370,5570,5570,5570,5570,0
20241120,101900,102729370,5570,5570,5570,5570,1
20241120,101800,102723800,5560,5560,5560,5560,0
20241120,101700,102723800,5560,5560,5560,5560,14
20241120,101600,102645960,5560,5560,5560,5560,1
20241120,101500,102640400,5570,5570,5570,5570,16
20241120,101400,102551280,5590,5590,5590,5590,2
20241120,101300,102540100,5590,5550,5590,5550,21
20241120,101200,102422750,5550,5550,5550,5550,0
20241120,101100,102422750,5550,5550,5550,5550,0
20241120,101000,102422750,5550,5550,5550,5550,0
20241120,100900,102422750,5550,5550,5550,5550,0
20241120,100800,102422750,5550,5530,5550,5530,776
20241120,100700,98127450,5530,5530,5530,5530,2
20241120,100600,98116390,5530,5530,5530,5530,0
20241120,100500,98116390,5530,5530,5530,5530,5
20241120,100400,98088740,5510,5510,5510,5510,999
20241120,100300,92584250,5510,5510,5510,5510,0
20241120,100200,92584250,5510,5510,5510,5510,0
20241120,100100,92584250,5510,5510,5510,5510,175
20241120,100000,91620000,5530,5510,5530,5510,2
20241120,095900,91608960,5530,5530,5530,5530,0
20241120,095800,91608960,5530,5530,5530,5530,0
20241120,095700,91608960,5530,5530,5530,5530,0
20241120,095600,91608960,5530,5530,5530,5530,0
20241120,095500,91608960,5530,5500,5530,5500,2
20241120,095400,91597930,5500,5500,5500,5500,1
20241120,095300,91592430,5530,5530,5530,5530,0
20241120,095200,91592430,5530,5530,5530,5530,68
20241120,095100,91216390,5530,5530,5530,5530,0
20241120,095000,91216390,5530,5500,5530,5500,569
20241120,094900,88086860,5510,5510,5510,5510,0
20241120,094800,88086860,5510,5510,5510,5510,505
20241120,094700,85304310,5510,5510,5510,5510,6
20241120,094600,85271250,5510,5510,5510,5510,4
20241120,094500,85249210,5510,5520,5520,5510,84
20241120,094400,84786360,5520,5520,5520,5520,0
20241120,094300,84786360,5520,5520,5520,5520,3
20241120,094200,84769800,5520,5520,5520,5520,2
20241120,094100,84758760,5500,5500,5500,5500,953
20241120,094000,79517260,5510,5500,5510,5500,2
20241120,093900,79506250,5480,5490,5490,5480,2618
20241120,093800,65141090,5490,5490,5490,5490,0
20241120,093700,65141090,5490,5510,5510,5490,11
20241120,093600,65080680,5500,5500,5500,5500,0
20241120,093500,65080680,5500,5510,5510,5500,22
20241120,093400,64959510,5490,5520,5520,5490,1909
20241120,093300,54452640,5510,5530,5530,5510,2005
20241120,093200,43386370,5520,5520,5520,5520,0
20241120,093100,43386370,5520,5530,5530,5520,543
20241120,093000,40384010,5530,5530,5530,5530,0
20241120,092900,40384010,5530,5530,5530,5530,1041
20241120,092800,34627280,5540,5540,5540,5540,2
20241120,092700,34616200,5540,5540,5540,5540,2
20241120,092600,34605120,5530,5530,5530,5530,0
20241120,092500,34605120,5530,5530,5530,5530,0
20241120,092400,34605120,5530,5530,5530,5530,0
20241120,092300,34605120,5530,5530,5530,5530,0
20241120,092200,34605120,5530,5530,5530,5530,0
20241120,092100,34605120,5530,5530,5530,5530,0
20241120,092000,34605120,5530,5550,5550,5520,2065
20241120,091900,23183560,5530,5530,5530,5530,29
20241120,091800,23023190,5540,5560,5560,5540,2167
20241120,091700,11001540,5570,5570,5570,5570,0
20241120,091600,11001540,5570,5570,5570,5570,0
20241120,091500,11001540,5570,5570,5570,5570,1
20241120,091400,10995970,5580,5580,5580,5580,1
20241120,091300,10990390,5590,5590,5590,5590,1
20241120,091200,10984800,5560,5560,5560,5560,0
20241120,091100,10984800,5560,5560,5560,5560,253
20241120,091000,9578120,5560,5560,5560,5560,163
20241120,090900,8671840,5560,5570,5570,5560,461
20241120,090800,6104100,5570,5580,5580,5570,220
20241120,090700,4877000,5580,5580,5580,5580,0
20241120,090600,4877000,5580,5580,5580,5580,10
20241120,090500,4821200,5570,5570,5570,5570,15
20241120,090400,4737650,5570,5570,5570,5570,0
20241120,090300,4737650,5570,5570,5570,5570,0
20241120,090200,4737650,5570,5570,5570,5570,0
20241120,090100,4737650,5570,5580,5580,5570,528
20241120,090000,1796560,5600,5640,5640,5600,320
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 213200 185916150 5550 5550 5550 5550 312
3 20241120 213100 185916150 5550 5550 5550 5550 0
4 20241120 213000 185916150 5550 5550 5550 5550 0
5 20241120 212900 185916150 5550 5550 5550 5550 0
6 20241120 212800 185916150 5550 5550 5550 5550 0
7 20241120 212700 185916150 5550 5550 5550 5550 0
8 20241120 212600 185916150 5550 5550 5550 5550 0
9 20241120 212500 185916150 5550 5550 5550 5550 0
10 20241120 212400 185916150 5550 5550 5550 5550 0
11 20241120 212300 185916150 5550 5550 5550 5550 0
12 20241120 212200 185916150 5550 5550 5550 5550 0
13 20241120 212100 185916150 5550 5550 5550 5550 0
14 20241120 212000 185916150 5550 5550 5550 5550 0
15 20241120 211900 185916150 5550 5550 5550 5550 0
16 20241120 211800 185916150 5550 5550 5550 5550 0
17 20241120 211700 185916150 5550 5550 5550 5550 0
18 20241120 211600 185916150 5550 5550 5550 5550 0
19 20241120 211500 185916150 5550 5550 5550 5550 0
20 20241120 211400 185916150 5550 5550 5550 5550 0
21 20241120 211300 185916150 5550 5550 5550 5550 0
22 20241120 211200 185916150 5550 5550 5550 5550 0
23 20241120 211100 185916150 5550 5550 5550 5550 0
24 20241120 211000 185916150 5550 5550 5550 5550 0
25 20241120 210900 185916150 5550 5550 5550 5550 0
26 20241120 210800 185916150 5550 5550 5550 5550 0
27 20241120 210700 185916150 5550 5550 5550 5550 0
28 20241120 210600 185916150 5550 5550 5550 5550 0
29 20241120 210500 185916150 5550 5550 5550 5550 0
30 20241120 210400 185916150 5550 5550 5550 5550 0
31 20241120 210300 185916150 5550 5550 5550 5550 0
32 20241120 210200 185916150 5550 5550 5550 5550 312
33 20241120 210100 185916150 5550 5550 5550 5550 0
34 20241120 210000 185916150 5550 5550 5550 5550 0
35 20241120 205900 185916150 5550 5550 5550 5550 0
36 20241120 205800 185916150 5550 5550 5550 5550 0
37 20241120 205700 185916150 5550 5550 5550 5550 0
38 20241120 205600 185916150 5550 5550 5550 5550 0
39 20241120 205500 185916150 5550 5550 5550 5550 0
40 20241120 205400 185916150 5550 5550 5550 5550 0
41 20241120 205300 185916150 5550 5550 5550 5550 0
42 20241120 205200 185916150 5550 5550 5550 5550 0
43 20241120 205100 185916150 5550 5550 5550 5550 0
44 20241120 205000 185916150 5550 5550 5550 5550 0
45 20241120 204900 185916150 5550 5550 5550 5550 0
46 20241120 204800 185916150 5550 5550 5550 5550 0
47 20241120 204700 185916150 5550 5550 5550 5550 0
48 20241120 204600 185916150 5550 5550 5550 5550 0
49 20241120 204500 185916150 5550 5550 5550 5550 0
50 20241120 204400 185916150 5550 5550 5550 5550 0
51 20241120 204300 185916150 5550 5550 5550 5550 0
52 20241120 204200 185916150 5550 5550 5550 5550 0
53 20241120 204100 185916150 5550 5550 5550 5550 0
54 20241120 204000 185916150 5550 5550 5550 5550 0
55 20241120 203900 185916150 5550 5550 5550 5550 0
56 20241120 203800 185916150 5550 5550 5550 5550 0
57 20241120 203700 185916150 5550 5550 5550 5550 0
58 20241120 203600 185916150 5550 5550 5550 5550 0
59 20241120 203500 185916150 5550 5550 5550 5550 0
60 20241120 203400 185916150 5550 5550 5550 5550 0
61 20241120 203300 185916150 5550 5550 5550 5550 0
62 20241120 203200 185916150 5550 5550 5550 5550 312
63 20241120 203100 185916150 5550 5550 5550 5550 0
64 20241120 203000 185916150 5550 5550 5550 5550 0
65 20241120 202900 185916150 5550 5550 5550 5550 0
66 20241120 202800 185916150 5550 5550 5550 5550 0
67 20241120 202700 185916150 5550 5550 5550 5550 0
68 20241120 202600 185916150 5550 5550 5550 5550 0
69 20241120 202500 185916150 5550 5550 5550 5550 0
70 20241120 202400 185916150 5550 5550 5550 5550 0
71 20241120 202300 185916150 5550 5550 5550 5550 0
72 20241120 202200 185916150 5550 5550 5550 5550 0
73 20241120 202100 185916150 5550 5550 5550 5550 0
74 20241120 202000 185916150 5550 5550 5550 5550 0
75 20241120 201900 185916150 5550 5550 5550 5550 0
76 20241120 201800 185916150 5550 5550 5550 5550 0
77 20241120 201700 185916150 5550 5550 5550 5550 0
78 20241120 201600 185916150 5550 5550 5550 5550 0
79 20241120 201500 185916150 5550 5550 5550 5550 0
80 20241120 201400 185916150 5550 5550 5550 5550 0
81 20241120 201300 185916150 5550 5550 5550 5550 0
82 20241120 201200 185916150 5550 5550 5550 5550 0
83 20241120 201100 185916150 5550 5550 5550 5550 0
84 20241120 201000 185916150 5550 5550 5550 5550 0
85 20241120 200900 185916150 5550 5550 5550 5550 0
86 20241120 200800 185916150 5550 5550 5550 5550 0
87 20241120 200700 185916150 5550 5550 5550 5550 0
88 20241120 200600 185916150 5550 5550 5550 5550 0
89 20241120 200500 185916150 5550 5550 5550 5550 0
90 20241120 200400 185916150 5550 5550 5550 5550 0
91 20241120 200300 185916150 5550 5550 5550 5550 0
92 20241120 200200 185916150 5550 5550 5550 5550 312
93 20241120 200100 185916150 5550 5550 5550 5550 0
94 20241120 200000 185916150 5550 5550 5550 5550 0
95 20241120 195900 185916150 5550 5550 5550 5550 0
96 20241120 195800 185916150 5550 5550 5550 5550 0
97 20241120 195700 185916150 5550 5550 5550 5550 0
98 20241120 195600 185916150 5550 5550 5550 5550 0
99 20241120 195500 185916150 5550 5550 5550 5550 0
100 20241120 195400 185916150 5550 5550 5550 5550 0
101 20241120 195300 185916150 5550 5550 5550 5550 0
102 20241120 195200 185916150 5550 5550 5550 5550 0
103 20241120 195100 185916150 5550 5550 5550 5550 0
104 20241120 195000 185916150 5550 5550 5550 5550 0
105 20241120 194900 185916150 5550 5550 5550 5550 0
106 20241120 194800 185916150 5550 5550 5550 5550 0
107 20241120 194700 185916150 5550 5550 5550 5550 0
108 20241120 194600 185916150 5550 5550 5550 5550 0
109 20241120 194500 185916150 5550 5550 5550 5550 0
110 20241120 194400 185916150 5550 5550 5550 5550 0
111 20241120 194300 185916150 5550 5550 5550 5550 0
112 20241120 194200 185916150 5550 5550 5550 5550 0
113 20241120 194100 185916150 5550 5550 5550 5550 0
114 20241120 194000 185916150 5550 5550 5550 5550 0
115 20241120 193900 185916150 5550 5550 5550 5550 0
116 20241120 193800 185916150 5550 5550 5550 5550 0
117 20241120 193700 185916150 5550 5550 5550 5550 0
118 20241120 193600 185916150 5550 5550 5550 5550 0
119 20241120 193500 185916150 5550 5550 5550 5550 0
120 20241120 193400 185916150 5550 5550 5550 5550 0
121 20241120 193300 185916150 5550 5550 5550 5550 0
122 20241120 193200 185916150 5550 5550 5550 5550 312
123 20241120 193100 185916150 5550 5550 5550 5550 0
124 20241120 193000 185916150 5550 5550 5550 5550 0
125 20241120 192900 185916150 5550 5550 5550 5550 0
126 20241120 192800 185916150 5550 5550 5550 5550 0
127 20241120 192700 185916150 5550 5550 5550 5550 0
128 20241120 192600 185916150 5550 5550 5550 5550 0
129 20241120 192500 185916150 5550 5550 5550 5550 0
130 20241120 192400 185916150 5550 5550 5550 5550 0
131 20241120 192300 185916150 5550 5550 5550 5550 0
132 20241120 192200 185916150 5550 5550 5550 5550 0
133 20241120 192100 185916150 5550 5550 5550 5550 0
134 20241120 192000 185916150 5550 5550 5550 5550 0
135 20241120 191900 185916150 5550 5550 5550 5550 0
136 20241120 191800 185916150 5550 5550 5550 5550 0
137 20241120 191700 185916150 5550 5550 5550 5550 0
138 20241120 191600 185916150 5550 5550 5550 5550 0
139 20241120 191500 185916150 5550 5550 5550 5550 0
140 20241120 191400 185916150 5550 5550 5550 5550 0
141 20241120 191300 185916150 5550 5550 5550 5550 0
142 20241120 191200 185916150 5550 5550 5550 5550 0
143 20241120 191100 185916150 5550 5550 5550 5550 0
144 20241120 191000 185916150 5550 5550 5550 5550 0
145 20241120 190900 185916150 5550 5550 5550 5550 0
146 20241120 190800 185916150 5550 5550 5550 5550 0
147 20241120 190700 185916150 5550 5550 5550 5550 0
148 20241120 190600 185916150 5550 5550 5550 5550 0
149 20241120 190500 185916150 5550 5550 5550 5550 0
150 20241120 190400 185916150 5550 5550 5550 5550 0
151 20241120 190300 185916150 5550 5550 5550 5550 0
152 20241120 190200 185916150 5550 5550 5550 5550 312
153 20241120 190100 185916150 5550 5550 5550 5550 0
154 20241120 190000 185916150 5550 5550 5550 5550 0
155 20241120 185900 185916150 5550 5550 5550 5550 0
156 20241120 185800 185916150 5550 5550 5550 5550 0
157 20241120 185700 185916150 5550 5550 5550 5550 0
158 20241120 185600 185916150 5550 5550 5550 5550 0
159 20241120 185500 185916150 5550 5550 5550 5550 0
160 20241120 185400 185916150 5550 5550 5550 5550 0
161 20241120 185300 185916150 5550 5550 5550 5550 0
162 20241120 185200 185916150 5550 5550 5550 5550 0
163 20241120 185100 185916150 5550 5550 5550 5550 0
164 20241120 185000 185916150 5550 5550 5550 5550 0
165 20241120 184900 185916150 5550 5550 5550 5550 0
166 20241120 184800 185916150 5550 5550 5550 5550 0
167 20241120 184700 185916150 5550 5550 5550 5550 0
168 20241120 184600 185916150 5550 5550 5550 5550 0
169 20241120 184500 185916150 5550 5550 5550 5550 0
170 20241120 184400 185916150 5550 5550 5550 5550 0
171 20241120 184300 185916150 5550 5550 5550 5550 0
172 20241120 184200 185916150 5550 5550 5550 5550 0
173 20241120 184100 185916150 5550 5550 5550 5550 0
174 20241120 184000 185916150 5550 5550 5550 5550 0
175 20241120 183900 185916150 5550 5550 5550 5550 0
176 20241120 183800 185916150 5550 5550 5550 5550 0
177 20241120 183700 185916150 5550 5550 5550 5550 0
178 20241120 183600 185916150 5550 5550 5550 5550 0
179 20241120 183500 185916150 5550 5550 5550 5550 0
180 20241120 183400 185916150 5550 5550 5550 5550 0
181 20241120 183300 185916150 5550 5550 5550 5550 0
182 20241120 183200 185916150 5550 5550 5550 5550 312
183 20241120 183100 185916150 5550 5550 5550 5550 0
184 20241120 183000 185916150 5550 5550 5550 5550 0
185 20241120 182900 185916150 5550 5550 5550 5550 0
186 20241120 182800 185916150 5550 5550 5550 5550 0
187 20241120 182700 185916150 5550 5550 5550 5550 0
188 20241120 182600 185916150 5550 5550 5550 5550 0
189 20241120 182500 185916150 5550 5550 5550 5550 0
190 20241120 182400 185916150 5550 5550 5550 5550 0
191 20241120 182300 185916150 5550 5550 5550 5550 0
192 20241120 182200 185916150 5550 5550 5550 5550 0
193 20241120 182100 185916150 5550 5550 5550 5550 0
194 20241120 182000 185916150 5550 5550 5550 5550 0
195 20241120 181900 185916150 5550 5550 5550 5550 0
196 20241120 181800 185916150 5550 5550 5550 5550 0
197 20241120 181700 185916150 5550 5550 5550 5550 0
198 20241120 181600 185916150 5550 5550 5550 5550 0
199 20241120 181500 185916150 5550 5550 5550 5550 0
200 20241120 181400 185916150 5550 5550 5550 5550 0
201 20241120 181300 185916150 5550 5550 5550 5550 0
202 20241120 181200 185916150 5550 5550 5550 5550 0
203 20241120 181100 185916150 5550 5550 5550 5550 0
204 20241120 181000 185916150 5550 5550 5550 5550 0
205 20241120 180900 185916150 5550 5550 5550 5550 0
206 20241120 180800 185916150 5550 5550 5550 5550 0
207 20241120 180700 185916150 5550 5550 5550 5550 0
208 20241120 180600 185916150 5550 5550 5550 5550 0
209 20241120 180500 185916150 5550 5550 5550 5550 0
210 20241120 180400 185916150 5550 5550 5550 5550 0
211 20241120 180300 185916150 5550 5550 5550 5550 0
212 20241120 180200 185916150 5550 5550 5550 5550 312
213 20241120 180100 185916150 5550 5550 5550 5550 0
214 20241120 180000 185916150 5550 5550 5550 5550 0
215 20241120 175900 185916150 5550 5550 5550 5550 0
216 20241120 175800 185916150 5550 5550 5550 5550 0
217 20241120 175700 185916150 5550 5550 5550 5550 0
218 20241120 175600 185916150 5550 5550 5550 5550 0
219 20241120 175500 185916150 5550 5550 5550 5550 0
220 20241120 175400 185916150 5550 5550 5550 5550 0
221 20241120 175300 185916150 5550 5550 5550 5550 0
222 20241120 175200 185916150 5550 5550 5550 5550 0
223 20241120 175100 185916150 5550 5550 5550 5550 0
224 20241120 175000 185916150 5550 5550 5550 5550 0
225 20241120 174900 185916150 5550 5550 5550 5550 0
226 20241120 174800 185916150 5550 5550 5550 5550 0
227 20241120 174700 185916150 5550 5550 5550 5550 0
228 20241120 174600 185916150 5550 5550 5550 5550 0
229 20241120 174500 185916150 5550 5550 5550 5550 0
230 20241120 174400 185916150 5550 5550 5550 5550 0
231 20241120 174300 185916150 5550 5550 5550 5550 0
232 20241120 174200 185916150 5550 5550 5550 5550 0
233 20241120 174100 185916150 5550 5550 5550 5550 0
234 20241120 174000 185916150 5550 5550 5550 5550 0
235 20241120 173900 185916150 5550 5550 5550 5550 0
236 20241120 173800 185916150 5550 5550 5550 5550 0
237 20241120 173700 185916150 5550 5550 5550 5550 0
238 20241120 173600 185916150 5550 5550 5550 5550 0
239 20241120 173500 185916150 5550 5550 5550 5550 0
240 20241120 173400 185916150 5550 5550 5550 5550 0
241 20241120 173300 185916150 5550 5550 5550 5550 0
242 20241120 173200 185916150 5550 5550 5550 5550 312
243 20241120 173100 185916150 5550 5550 5550 5550 0
244 20241120 173000 185916150 5550 5550 5550 5550 0
245 20241120 172900 185916150 5550 5550 5550 5550 0
246 20241120 172800 185916150 5550 5550 5550 5550 0
247 20241120 172700 185916150 5550 5550 5550 5550 0
248 20241120 172600 185916150 5550 5550 5550 5550 0
249 20241120 172500 185916150 5550 5550 5550 5550 0
250 20241120 172400 185916150 5550 5550 5550 5550 0
251 20241120 172300 185916150 5550 5550 5550 5550 0
252 20241120 172200 185916150 5550 5550 5550 5550 0
253 20241120 172100 185916150 5550 5550 5550 5550 0
254 20241120 172000 185916150 5550 5550 5550 5550 0
255 20241120 171900 185916150 5550 5550 5550 5550 0
256 20241120 171800 185916150 5550 5550 5550 5550 0
257 20241120 171700 185916150 5550 5550 5550 5550 0
258 20241120 171600 185916150 5550 5550 5550 5550 0
259 20241120 171500 185916150 5550 5550 5550 5550 0
260 20241120 171400 185916150 5550 5550 5550 5550 0
261 20241120 171300 185916150 5550 5550 5550 5550 0
262 20241120 171200 185916150 5550 5550 5550 5550 0
263 20241120 171100 185916150 5550 5550 5550 5550 0
264 20241120 171000 185916150 5550 5550 5550 5550 0
265 20241120 170900 185916150 5550 5550 5550 5550 0
266 20241120 170800 185916150 5550 5550 5550 5550 0
267 20241120 170700 185916150 5550 5550 5550 5550 0
268 20241120 170600 185916150 5550 5550 5550 5550 0
269 20241120 170500 185916150 5550 5550 5550 5550 0
270 20241120 170400 185916150 5550 5550 5550 5550 0
271 20241120 170300 185916150 5550 5550 5550 5550 0
272 20241120 170200 185916150 5550 5550 5550 5550 312
273 20241120 170100 185916150 5550 5550 5550 5550 0
274 20241120 170000 185916150 5550 5550 5550 5550 0
275 20241120 165900 185916150 5550 5550 5550 5550 0
276 20241120 165800 185916150 5550 5550 5550 5550 0
277 20241120 165700 185916150 5550 5550 5550 5550 0
278 20241120 165600 185916150 5550 5550 5550 5550 0
279 20241120 165500 185916150 5550 5550 5550 5550 0
280 20241120 165400 185916150 5550 5550 5550 5550 0
281 20241120 165300 185916150 5550 5550 5550 5550 0
282 20241120 165200 185916150 5550 5550 5550 5550 0
283 20241120 165100 185916150 5550 5550 5550 5550 0
284 20241120 165000 185916150 5550 5550 5550 5550 0
285 20241120 164900 185916150 5550 5550 5550 5550 0
286 20241120 164800 185916150 5550 5550 5550 5550 0
287 20241120 164700 185916150 5550 5550 5550 5550 0
288 20241120 164600 185916150 5550 5550 5550 5550 0
289 20241120 164500 185916150 5550 5550 5550 5550 0
290 20241120 164400 185916150 5550 5550 5550 5550 0
291 20241120 164300 185916150 5550 5550 5550 5550 0
292 20241120 164200 185916150 5550 5550 5550 5550 0
293 20241120 164100 185916150 5550 5550 5550 5550 0
294 20241120 164000 185916150 5550 5550 5550 5550 0
295 20241120 163900 185916150 5550 5550 5550 5550 0
296 20241120 163800 185916150 5550 5550 5550 5550 0
297 20241120 163700 185916150 5550 5550 5550 5550 0
298 20241120 163600 185916150 5550 5550 5550 5550 0
299 20241120 163500 185916150 5550 5550 5550 5550 0
300 20241120 163400 185916150 5550 5550 5550 5550 0
301 20241120 163300 185916150 5550 5550 5550 5550 0
302 20241120 163200 185916150 5550 5550 5550 5550 312
303 20241120 163100 185916150 5550 5550 5550 5550 0
304 20241120 163000 185916150 5550 5550 5550 5550 0
305 20241120 162900 185916150 5550 5550 5550 5550 0
306 20241120 162800 185916150 5550 5550 5550 5550 0
307 20241120 162700 185916150 5550 5550 5550 5550 0
308 20241120 162600 185916150 5550 5550 5550 5550 0
309 20241120 162500 185916150 5550 5550 5550 5550 0
310 20241120 162400 185916150 5550 5550 5550 5550 0
311 20241120 162300 185916150 5550 5550 5550 5550 0
312 20241120 162200 185916150 5550 5550 5550 5550 0
313 20241120 162100 185916150 5550 5550 5550 5550 0
314 20241120 162000 185916150 5550 5550 5550 5550 0
315 20241120 161900 185916150 5550 5550 5550 5550 0
316 20241120 161800 185916150 5550 5550 5550 5550 0
317 20241120 161700 185916150 5550 5550 5550 5550 0
318 20241120 161600 185916150 5550 5550 5550 5550 0
319 20241120 161500 185916150 5550 5550 5550 5550 0
320 20241120 161400 185916150 5550 5550 5550 5550 0
321 20241120 161300 185916150 5550 5550 5550 5550 0
322 20241120 161200 185916150 5550 5550 5550 5550 0
323 20241120 161100 185916150 5550 5550 5550 5550 0
324 20241120 161000 185916150 5550 5550 5550 5550 0
325 20241120 160900 185916150 5550 5550 5550 5550 0
326 20241120 160800 185916150 5550 5550 5550 5550 0
327 20241120 160700 185916150 5550 5550 5550 5550 0
328 20241120 160600 185916150 5550 5550 5550 5550 0
329 20241120 160500 185916150 5550 5550 5550 5550 0
330 20241120 160400 185916150 5550 5550 5550 5550 0
331 20241120 160300 185916150 5550 5550 5550 5550 0
332 20241120 160200 185916150 5550 5550 5550 5550 312
333 20241120 160100 185916150 5550 5550 5550 5550 0
334 20241120 160000 185916150 5550 5550 5550 5550 0
335 20241120 155900 185916150 5550 5550 5550 5550 0
336 20241120 155800 185916150 5550 5550 5550 5550 0
337 20241120 155700 185916150 5550 5550 5550 5550 0
338 20241120 155600 185916150 5550 5550 5550 5550 0
339 20241120 155500 185916150 5550 5550 5550 5550 0
340 20241120 155400 185916150 5550 5550 5550 5550 0
341 20241120 155300 185916150 5550 5550 5550 5550 0
342 20241120 155200 185916150 5550 5550 5550 5550 0
343 20241120 155100 185916150 5550 5550 5550 5550 0
344 20241120 155000 185916150 5550 5550 5550 5550 0
345 20241120 154900 185916150 5550 5550 5550 5550 0
346 20241120 154800 185916150 5550 5550 5550 5550 0
347 20241120 154700 185916150 5550 5550 5550 5550 0
348 20241120 154600 185916150 5550 5550 5550 5550 0
349 20241120 154500 185916150 5550 5550 5550 5550 0
350 20241120 154400 185916150 5550 5550 5550 5550 0
351 20241120 154300 185916150 5550 5550 5550 5550 0
352 20241120 154200 185916150 5550 5550 5550 5550 0
353 20241120 154100 185916150 5550 5550 5550 5550 0
354 20241120 154000 185916150 5550 5550 5550 5550 0
355 20241120 153900 185916150 5550 5550 5550 5550 0
356 20241120 153800 185916150 5550 5550 5550 5550 0
357 20241120 153700 185916150 5550 5550 5550 5550 0
358 20241120 153600 185916150 5550 5550 5550 5550 0
359 20241120 153500 185916150 5550 5550 5550 5550 0
360 20241120 153400 185916150 5550 5550 5550 5550 0
361 20241120 153300 185916150 5550 5550 5550 5550 0
362 20241120 153200 185916150 5550 5550 5550 5550 312
363 20241120 153100 185916150 5550 5550 5550 5550 0
364 20241120 153000 185916150 5550 5550 5550 5550 312
365 20241120 152900 184184550 5560 5560 5560 5560 0
366 20241120 152800 184184550 5560 5560 5560 5560 0
367 20241120 152700 184184550 5560 5560 5560 5560 0
368 20241120 152600 184184550 5560 5560 5560 5560 0
369 20241120 152500 184184550 5560 5560 5560 5560 0
370 20241120 152400 184184550 5560 5560 5560 5560 0
371 20241120 152300 184184550 5560 5560 5560 5560 0
372 20241120 152200 184184550 5560 5560 5560 5560 0
373 20241120 152100 184184550 5560 5560 5560 5560 0
374 20241120 152000 184184550 5560 5560 5560 5560 0
375 20241120 151900 184184550 5560 5570 5570 5550 41
376 20241120 151800 183956870 5570 5570 5570 5540 107
377 20241120 151700 183360910 5540 5540 5540 5540 0
378 20241120 151600 183360910 5540 5540 5540 5540 200
379 20241120 151500 182252910 5570 5550 5570 5540 61
380 20241120 151400 181914400 5570 5570 5570 5570 9
381 20241120 151300 181864270 5570 5550 5570 5540 6
382 20241120 151200 181830990 5570 5570 5570 5570 15
383 20241120 151100 181747440 5570 5570 5570 5570 7
384 20241120 151000 181708450 5550 5550 5550 5550 448
385 20241120 150900 179222050 5570 5570 5570 5570 0
386 20241120 150800 179222050 5570 5570 5570 5570 0
387 20241120 150700 179222050 5570 5570 5570 5570 0
388 20241120 150600 179222050 5570 5570 5570 5570 0
389 20241120 150500 179222050 5570 5570 5570 5570 0
390 20241120 150400 179222050 5570 5570 5570 5570 4
391 20241120 150300 179199770 5570 5570 5570 5570 23
392 20241120 150200 179071660 5570 5570 5570 5570 22
393 20241120 150100 178949120 5570 5570 5570 5570 0
394 20241120 150000 178949120 5570 5570 5570 5570 2
395 20241120 145900 178937980 5570 5570 5570 5570 0
396 20241120 145800 178937980 5570 5570 5570 5570 77
397 20241120 145700 178509090 5570 5570 5570 5570 11
398 20241120 145600 178447820 5570 5560 5570 5560 185
399 20241120 145500 177419140 5570 5570 5570 5570 0
400 20241120 145400 177419140 5570 5570 5570 5570 0
401 20241120 145300 177419140 5570 5570 5570 5570 0
402 20241120 145200 177419140 5570 5570 5570 5570 50
403 20241120 145100 177140640 5570 5570 5570 5570 0
404 20241120 145000 177140640 5570 5570 5570 5570 95
405 20241120 144900 176611490 5570 5570 5570 5570 0
406 20241120 144800 176611490 5570 5570 5570 5570 0
407 20241120 144700 176611490 5570 5570 5570 5570 0
408 20241120 144600 176611490 5570 5570 5570 5570 2
409 20241120 144500 176600350 5570 5570 5570 5570 0
410 20241120 144400 176600350 5570 5570 5570 5570 0
411 20241120 144300 176600350 5570 5570 5570 5570 0
412 20241120 144200 176600350 5570 5570 5570 5570 0
413 20241120 144100 176600350 5570 5570 5570 5570 0
414 20241120 144000 176600350 5570 5570 5570 5570 2
415 20241120 143900 176589210 5570 5570 5570 5570 0
416 20241120 143800 176589210 5570 5570 5570 5570 0
417 20241120 143700 176589210 5570 5570 5570 5570 5
418 20241120 143600 176561360 5570 5570 5570 5570 3
419 20241120 143500 176544650 5570 5570 5570 5570 0
420 20241120 143400 176544650 5570 5570 5570 5570 0
421 20241120 143300 176544650 5570 5570 5570 5570 0
422 20241120 143200 176544650 5570 5570 5570 5570 0
423 20241120 143100 176544650 5570 5570 5570 5570 0
424 20241120 143000 176544650 5570 5570 5570 5570 0
425 20241120 142900 176544650 5570 5570 5570 5570 0
426 20241120 142800 176544650 5570 5570 5570 5570 15
427 20241120 142700 176461100 5570 5570 5570 5570 445
428 20241120 142600 173982450 5570 5570 5570 5570 0
429 20241120 142500 173982450 5570 5570 5570 5570 0
430 20241120 142400 173982450 5570 5570 5570 5570 0
431 20241120 142300 173982450 5570 5570 5570 5570 0
432 20241120 142200 173982450 5570 5570 5570 5570 0
433 20241120 142100 173982450 5570 5570 5570 5570 0
434 20241120 142000 173982450 5570 5570 5570 5570 0
435 20241120 141900 173982450 5570 5570 5570 5570 0
436 20241120 141800 173982450 5570 5570 5570 5570 0
437 20241120 141700 173982450 5570 5570 5570 5570 0
438 20241120 141600 173982450 5570 5570 5570 5570 0
439 20241120 141500 173982450 5570 5570 5570 5570 0
440 20241120 141400 173982450 5570 5570 5570 5570 0
441 20241120 141300 173982450 5570 5570 5570 5570 0
442 20241120 141200 173982450 5570 5570 5570 5570 0
443 20241120 141100 173982450 5570 5570 5570 5570 0
444 20241120 141000 173982450 5570 5570 5570 5570 3
445 20241120 140900 173965740 5600 5580 5600 5580 100
446 20241120 140800 173406660 5580 5580 5580 5580 300
447 20241120 140700 171732660 5570 5570 5570 5570 0
448 20241120 140600 171732660 5570 5570 5570 5570 0
449 20241120 140500 171732660 5570 5570 5570 5570 0
450 20241120 140400 171732660 5570 5570 5570 5570 0
451 20241120 140300 171732660 5570 5570 5570 5570 0
452 20241120 140200 171732660 5570 5570 5570 5570 0
453 20241120 140100 171732660 5570 5570 5570 5570 0
454 20241120 140000 171732660 5570 5570 5570 5570 0
455 20241120 135900 171732660 5570 5570 5570 5570 0
456 20241120 135800 171732660 5570 5570 5570 5570 0
457 20241120 135700 171732660 5570 5570 5570 5570 0
458 20241120 135600 171732660 5570 5570 5570 5570 0
459 20241120 135500 171732660 5570 5570 5570 5570 0
460 20241120 135400 171732660 5570 5570 5570 5570 0
461 20241120 135300 171732660 5570 5570 5570 5570 0
462 20241120 135200 171732660 5570 5570 5570 5570 124
463 20241120 135100 171041980 5580 5580 5580 5580 0
464 20241120 135000 171041980 5580 5580 5580 5580 0
465 20241120 134900 171041980 5580 5580 5580 5580 0
466 20241120 134800 171041980 5580 5580 5580 5580 9
467 20241120 134700 170991760 5580 5580 5580 5580 0
468 20241120 134600 170991760 5580 5580 5580 5580 1
469 20241120 134500 170986180 5580 5580 5580 5580 0
470 20241120 134400 170986180 5580 5580 5580 5580 0
471 20241120 134300 170986180 5580 5580 5580 5580 0
472 20241120 134200 170986180 5580 5580 5580 5580 0
473 20241120 134100 170986180 5580 5580 5580 5580 8
474 20241120 134000 170941540 5600 5600 5600 5600 0
475 20241120 133900 170941540 5600 5600 5600 5600 0
476 20241120 133800 170941540 5600 5600 5600 5600 0
477 20241120 133700 170941540 5600 5600 5600 5600 1
478 20241120 133600 170935940 5600 5600 5600 5600 0
479 20241120 133500 170935940 5600 5600 5600 5600 0
480 20241120 133400 170935940 5600 5600 5600 5600 0
481 20241120 133300 170935940 5600 5600 5600 5600 0
482 20241120 133200 170935940 5600 5600 5600 5600 0
483 20241120 133100 170935940 5600 5600 5600 5600 0
484 20241120 133000 170935940 5600 5600 5600 5600 0
485 20241120 132900 170935940 5600 5600 5600 5600 0
486 20241120 132800 170935940 5600 5600 5600 5600 0
487 20241120 132700 170935940 5600 5600 5600 5600 0
488 20241120 132600 170935940 5600 5600 5600 5600 0
489 20241120 132500 170935940 5600 5600 5600 5600 0
490 20241120 132400 170935940 5600 5580 5600 5580 53
491 20241120 132300 170640100 5600 5600 5600 5600 0
492 20241120 132200 170640100 5600 5600 5600 5600 0
493 20241120 132100 170640100 5600 5600 5600 5600 0
494 20241120 132000 170640100 5600 5600 5600 5600 0
495 20241120 131900 170640100 5600 5600 5600 5600 0
496 20241120 131800 170640100 5600 5600 5600 5600 5
497 20241120 131700 170612100 5570 5570 5570 5570 0
498 20241120 131600 170612100 5570 5570 5570 5570 0
499 20241120 131500 170612100 5570 5570 5570 5570 0
500 20241120 131400 170612100 5570 5570 5570 5570 0
501 20241120 131300 170612100 5570 5570 5570 5570 0
502 20241120 131200 170612100 5570 5570 5570 5570 0
503 20241120 131100 170612100 5570 5570 5570 5570 0
504 20241120 131000 170612100 5570 5570 5570 5570 0
505 20241120 130900 170612100 5570 5570 5570 5570 0
506 20241120 130800 170612100 5570 5570 5570 5570 0
507 20241120 130700 170612100 5570 5570 5570 5570 0
508 20241120 130600 170612100 5570 5590 5590 5570 285
509 20241120 130500 169020630 5590 5590 5590 5590 4
510 20241120 130400 168998270 5590 5590 5590 5590 5
511 20241120 130300 168970320 5590 5590 5590 5590 0
512 20241120 130200 168970320 5590 5590 5590 5590 5
513 20241120 130100 168942370 5600 5600 5600 5600 0
514 20241120 130000 168942370 5600 5600 5600 5600 0
515 20241120 125900 168942370 5600 5600 5600 5600 0
516 20241120 125800 168942370 5600 5600 5600 5600 0
517 20241120 125700 168942370 5600 5600 5600 5600 0
518 20241120 125600 168942370 5600 5600 5600 5600 0
519 20241120 125500 168942370 5600 5600 5600 5600 0
520 20241120 125400 168942370 5600 5600 5600 5600 0
521 20241120 125300 168942370 5600 5600 5600 5600 5
522 20241120 125200 168914370 5600 5600 5600 5600 0
523 20241120 125100 168914370 5600 5600 5600 5600 5
524 20241120 125000 168886370 5600 5600 5600 5600 0
525 20241120 124900 168886370 5600 5600 5600 5600 0
526 20241120 124800 168886370 5600 5600 5600 5600 0
527 20241120 124700 168886370 5600 5600 5600 5600 339
528 20241120 124600 166987970 5610 5610 5610 5610 240
529 20241120 124500 165641570 5630 5630 5630 5630 0
530 20241120 124400 165641570 5630 5630 5630 5630 0
531 20241120 124300 165641570 5630 5630 5630 5630 0
532 20241120 124200 165641570 5630 5630 5630 5630 0
533 20241120 124100 165641570 5630 5630 5630 5630 100
534 20241120 124000 165078570 5630 5630 5630 5630 0
535 20241120 123900 165078570 5630 5630 5630 5630 0
536 20241120 123800 165078570 5630 5630 5630 5630 0
537 20241120 123700 165078570 5630 5630 5630 5630 0
538 20241120 123600 165078570 5630 5630 5630 5630 0
539 20241120 123500 165078570 5630 5600 5630 5600 5
540 20241120 123400 165050510 5620 5620 5620 5620 0
541 20241120 123300 165050510 5620 5620 5620 5620 64
542 20241120 123200 164690830 5640 5630 5640 5630 205
543 20241120 123100 163534680 5600 5600 5600 5600 0
544 20241120 123000 163534680 5600 5600 5600 5600 0
545 20241120 122900 163534680 5600 5600 5600 5600 0
546 20241120 122800 163534680 5600 5590 5600 5590 3020
547 20241120 122700 146632680 5580 5580 5580 5580 690
548 20241120 122600 142782480 5540 5540 5540 5540 0
549 20241120 122500 142782480 5540 5540 5540 5540 0
550 20241120 122400 142782480 5540 5540 5540 5540 0
551 20241120 122300 142782480 5540 5540 5540 5540 0
552 20241120 122200 142782480 5540 5540 5540 5540 0
553 20241120 122100 142782480 5540 5540 5540 5540 1
554 20241120 122000 142776940 5550 5550 5550 5550 0
555 20241120 121900 142776940 5550 5550 5550 5550 215
556 20241120 121800 141583690 5580 5580 5580 5580 104
557 20241120 121700 141003370 5580 5580 5580 5580 0
558 20241120 121600 141003370 5580 5580 5580 5580 0
559 20241120 121500 141003370 5580 5580 5580 5580 0
560 20241120 121400 141003370 5580 5580 5580 5580 0
561 20241120 121300 141003370 5580 5560 5580 5560 1512
562 20241120 121200 132579390 5550 5550 5550 5550 0
563 20241120 121100 132579390 5550 5550 5550 5550 0
564 20241120 121000 132579390 5550 5550 5550 5550 14
565 20241120 120900 132501690 5550 5550 5550 5550 0
566 20241120 120800 132501690 5550 5550 5550 5550 0
567 20241120 120700 132501690 5550 5550 5550 5550 0
568 20241120 120600 132501690 5550 5550 5550 5550 56
569 20241120 120500 132190890 5540 5540 5540 5540 0
570 20241120 120400 132190890 5540 5540 5540 5540 0
571 20241120 120300 132190890 5540 5540 5540 5540 0
572 20241120 120200 132190890 5540 5540 5540 5540 0
573 20241120 120100 132190890 5540 5540 5540 5540 89
574 20241120 120000 131697830 5560 5560 5560 5560 0
575 20241120 115900 131697830 5560 5560 5560 5560 10
576 20241120 115800 131642230 5570 5570 5570 5570 0
577 20241120 115700 131642230 5570 5570 5570 5570 0
578 20241120 115600 131642230 5570 5570 5570 5570 0
579 20241120 115500 131642230 5570 5570 5570 5570 0
580 20241120 115400 131642230 5570 5570 5570 5570 0
581 20241120 115300 131642230 5570 5570 5570 5570 0
582 20241120 115200 131642230 5570 5570 5570 5570 0
583 20241120 115100 131642230 5570 5570 5570 5570 0
584 20241120 115000 131642230 5570 5570 5570 5570 1
585 20241120 114900 131636660 5570 5570 5570 5570 0
586 20241120 114800 131636660 5570 5570 5570 5570 0
587 20241120 114700 131636660 5570 5570 5570 5570 0
588 20241120 114600 131636660 5570 5570 5570 5570 0
589 20241120 114500 131636660 5570 5570 5570 5570 0
590 20241120 114400 131636660 5570 5570 5570 5570 0
591 20241120 114300 131636660 5570 5570 5570 5570 2
592 20241120 114200 131625520 5540 5540 5540 5540 5
593 20241120 114100 131597820 5570 5570 5570 5570 0
594 20241120 114000 131597820 5570 5570 5570 5570 0
595 20241120 113900 131597820 5570 5570 5570 5570 0
596 20241120 113800 131597820 5570 5570 5570 5570 0
597 20241120 113700 131597820 5570 5570 5570 5570 1
598 20241120 113600 131592250 5530 5530 5530 5530 0
599 20241120 113500 131592250 5530 5530 5530 5530 0
600 20241120 113400 131592250 5530 5530 5530 5530 0
601 20241120 113300 131592250 5530 5530 5530 5530 0
602 20241120 113200 131592250 5530 5530 5530 5530 0
603 20241120 113100 131592250 5530 5530 5530 5530 0
604 20241120 113000 131592250 5530 5530 5530 5530 0
605 20241120 112900 131592250 5530 5530 5530 5530 0
606 20241120 112800 131592250 5530 5530 5530 5530 0
607 20241120 112700 131592250 5530 5540 5540 5530 37
608 20241120 112600 131387540 5530 5530 5530 5530 0
609 20241120 112500 131387540 5530 5530 5530 5530 0
610 20241120 112400 131387540 5530 5530 5530 5530 0
611 20241120 112300 131387540 5530 5530 5530 5530 0
612 20241120 112200 131387540 5530 5530 5530 5530 200
613 20241120 112100 130281540 5530 5540 5540 5530 300
614 20241120 112000 128622520 5540 5540 5540 5540 0
615 20241120 111900 128622520 5540 5550 5550 5540 183
616 20241120 111800 127607840 5580 5580 5580 5580 0
617 20241120 111700 127607840 5580 5580 5580 5580 0
618 20241120 111600 127607840 5580 5580 5580 5580 0
619 20241120 111500 127607840 5580 5580 5580 5580 0
620 20241120 111400 127607840 5580 5580 5580 5580 0
621 20241120 111300 127607840 5580 5580 5580 5580 0
622 20241120 111200 127607840 5580 5580 5580 5580 0
623 20241120 111100 127607840 5580 5580 5580 5580 0
624 20241120 111000 127607840 5580 5580 5580 5580 0
625 20241120 110900 127607840 5580 5580 5580 5580 0
626 20241120 110800 127607840 5580 5570 5580 5570 20
627 20241120 110700 127496370 5560 5560 5560 5560 0
628 20241120 110600 127496370 5560 5560 5560 5560 0
629 20241120 110500 127496370 5560 5560 5560 5560 1
630 20241120 110400 127490810 5570 5570 5570 5570 0
631 20241120 110300 127490810 5570 5570 5570 5570 3
632 20241120 110200 127474100 5570 5560 5570 5560 8
633 20241120 110100 127429550 5540 5540 5540 5540 0
634 20241120 110000 127429550 5540 5540 5540 5540 0
635 20241120 105900 127429550 5540 5540 5540 5540 0
636 20241120 105800 127429550 5540 5540 5540 5540 0
637 20241120 105700 127429550 5540 5540 5540 5540 2650
638 20241120 105600 112748550 5540 5540 5540 5540 406
639 20241120 105500 110499310 5540 5540 5540 5540 0
640 20241120 105400 110499310 5540 5540 5540 5540 0
641 20241120 105300 110499310 5540 5540 5540 5540 0
642 20241120 105200 110499310 5540 5540 5540 5540 0
643 20241120 105100 110499310 5540 5540 5540 5540 0
644 20241120 105000 110499310 5540 5540 5540 5540 0
645 20241120 104900 110499310 5540 5540 5540 5540 0
646 20241120 104800 110499310 5540 5540 5540 5540 0
647 20241120 104700 110499310 5540 5540 5540 5540 0
648 20241120 104600 110499310 5540 5540 5540 5540 0
649 20241120 104500 110499310 5540 5540 5540 5540 0
650 20241120 104400 110499310 5540 5540 5540 5540 25
651 20241120 104300 110360810 5540 5540 5540 5540 0
652 20241120 104200 110360810 5540 5540 5540 5540 0
653 20241120 104100 110360810 5540 5540 5540 5540 0
654 20241120 104000 110360810 5540 5540 5540 5540 0
655 20241120 103900 110360810 5540 5540 5540 5540 0
656 20241120 103800 110360810 5540 5540 5540 5540 0
657 20241120 103700 110360810 5540 5540 5540 5540 0
658 20241120 103600 110360810 5540 5540 5540 5540 0
659 20241120 103500 110360810 5540 5540 5540 5540 0
660 20241120 103400 110360810 5540 5540 5540 5540 40
661 20241120 103300 110139210 5540 5540 5540 5540 0
662 20241120 103200 110139210 5540 5570 5570 5540 179
663 20241120 103100 109145990 5570 5570 5570 5570 0
664 20241120 103000 109145990 5570 5570 5570 5570 1150
665 20241120 102900 102740490 5560 5560 5560 5560 0
666 20241120 102800 102740490 5560 5560 5560 5560 0
667 20241120 102700 102740490 5560 5560 5560 5560 2
668 20241120 102600 102729370 5570 5570 5570 5570 0
669 20241120 102500 102729370 5570 5570 5570 5570 0
670 20241120 102400 102729370 5570 5570 5570 5570 0
671 20241120 102300 102729370 5570 5570 5570 5570 0
672 20241120 102200 102729370 5570 5570 5570 5570 0
673 20241120 102100 102729370 5570 5570 5570 5570 0
674 20241120 102000 102729370 5570 5570 5570 5570 0
675 20241120 101900 102729370 5570 5570 5570 5570 1
676 20241120 101800 102723800 5560 5560 5560 5560 0
677 20241120 101700 102723800 5560 5560 5560 5560 14
678 20241120 101600 102645960 5560 5560 5560 5560 1
679 20241120 101500 102640400 5570 5570 5570 5570 16
680 20241120 101400 102551280 5590 5590 5590 5590 2
681 20241120 101300 102540100 5590 5550 5590 5550 21
682 20241120 101200 102422750 5550 5550 5550 5550 0
683 20241120 101100 102422750 5550 5550 5550 5550 0
684 20241120 101000 102422750 5550 5550 5550 5550 0
685 20241120 100900 102422750 5550 5550 5550 5550 0
686 20241120 100800 102422750 5550 5530 5550 5530 776
687 20241120 100700 98127450 5530 5530 5530 5530 2
688 20241120 100600 98116390 5530 5530 5530 5530 0
689 20241120 100500 98116390 5530 5530 5530 5530 5
690 20241120 100400 98088740 5510 5510 5510 5510 999
691 20241120 100300 92584250 5510 5510 5510 5510 0
692 20241120 100200 92584250 5510 5510 5510 5510 0
693 20241120 100100 92584250 5510 5510 5510 5510 175
694 20241120 100000 91620000 5530 5510 5530 5510 2
695 20241120 095900 91608960 5530 5530 5530 5530 0
696 20241120 095800 91608960 5530 5530 5530 5530 0
697 20241120 095700 91608960 5530 5530 5530 5530 0
698 20241120 095600 91608960 5530 5530 5530 5530 0
699 20241120 095500 91608960 5530 5500 5530 5500 2
700 20241120 095400 91597930 5500 5500 5500 5500 1
701 20241120 095300 91592430 5530 5530 5530 5530 0
702 20241120 095200 91592430 5530 5530 5530 5530 68
703 20241120 095100 91216390 5530 5530 5530 5530 0
704 20241120 095000 91216390 5530 5500 5530 5500 569
705 20241120 094900 88086860 5510 5510 5510 5510 0
706 20241120 094800 88086860 5510 5510 5510 5510 505
707 20241120 094700 85304310 5510 5510 5510 5510 6
708 20241120 094600 85271250 5510 5510 5510 5510 4
709 20241120 094500 85249210 5510 5520 5520 5510 84
710 20241120 094400 84786360 5520 5520 5520 5520 0
711 20241120 094300 84786360 5520 5520 5520 5520 3
712 20241120 094200 84769800 5520 5520 5520 5520 2
713 20241120 094100 84758760 5500 5500 5500 5500 953
714 20241120 094000 79517260 5510 5500 5510 5500 2
715 20241120 093900 79506250 5480 5490 5490 5480 2618
716 20241120 093800 65141090 5490 5490 5490 5490 0
717 20241120 093700 65141090 5490 5510 5510 5490 11
718 20241120 093600 65080680 5500 5500 5500 5500 0
719 20241120 093500 65080680 5500 5510 5510 5500 22
720 20241120 093400 64959510 5490 5520 5520 5490 1909
721 20241120 093300 54452640 5510 5530 5530 5510 2005
722 20241120 093200 43386370 5520 5520 5520 5520 0
723 20241120 093100 43386370 5520 5530 5530 5520 543
724 20241120 093000 40384010 5530 5530 5530 5530 0
725 20241120 092900 40384010 5530 5530 5530 5530 1041
726 20241120 092800 34627280 5540 5540 5540 5540 2
727 20241120 092700 34616200 5540 5540 5540 5540 2
728 20241120 092600 34605120 5530 5530 5530 5530 0
729 20241120 092500 34605120 5530 5530 5530 5530 0
730 20241120 092400 34605120 5530 5530 5530 5530 0
731 20241120 092300 34605120 5530 5530 5530 5530 0
732 20241120 092200 34605120 5530 5530 5530 5530 0
733 20241120 092100 34605120 5530 5530 5530 5530 0
734 20241120 092000 34605120 5530 5550 5550 5520 2065
735 20241120 091900 23183560 5530 5530 5530 5530 29
736 20241120 091800 23023190 5540 5560 5560 5540 2167
737 20241120 091700 11001540 5570 5570 5570 5570 0
738 20241120 091600 11001540 5570 5570 5570 5570 0
739 20241120 091500 11001540 5570 5570 5570 5570 1
740 20241120 091400 10995970 5580 5580 5580 5580 1
741 20241120 091300 10990390 5590 5590 5590 5590 1
742 20241120 091200 10984800 5560 5560 5560 5560 0
743 20241120 091100 10984800 5560 5560 5560 5560 253
744 20241120 091000 9578120 5560 5560 5560 5560 163
745 20241120 090900 8671840 5560 5570 5570 5560 461
746 20241120 090800 6104100 5570 5580 5580 5570 220
747 20241120 090700 4877000 5580 5580 5580 5580 0
748 20241120 090600 4877000 5580 5580 5580 5580 10
749 20241120 090500 4821200 5570 5570 5570 5570 15
750 20241120 090400 4737650 5570 5570 5570 5570 0
751 20241120 090300 4737650 5570 5570 5570 5570 0
752 20241120 090200 4737650 5570 5570 5570 5570 0
753 20241120 090100 4737650 5570 5580 5580 5570 528
754 20241120 090000 1796560 5600 5640 5640 5600 320