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

Update 2024-11-18 2710 candle_min

Browse Source
This commit is contained in:
ened
2024-11-18 21:42:58 +09:00
parent b6927cd22a
commit 175329b7e4
2710 changed files with 1794387 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

598
012320/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,185600,467533400,68900,68900,68900,68900,74
20241118,185500,467533400,68900,68900,68900,68900,0
20241118,185400,467533400,68900,68900,68900,68900,0
20241118,185300,467533400,68900,68900,68900,68900,0
20241118,185200,467533400,68900,68900,68900,68900,0
20241118,185100,467533400,68900,68900,68900,68900,0
20241118,185000,467533400,68900,68900,68900,68900,0
20241118,184900,467533400,68900,68900,68900,68900,0
20241118,184800,467533400,68900,68900,68900,68900,0
20241118,184700,467533400,68900,68900,68900,68900,0
20241118,184600,467533400,68900,68900,68900,68900,0
20241118,184500,467533400,68900,68900,68900,68900,0
20241118,184400,467533400,68900,68900,68900,68900,0
20241118,184300,467533400,68900,68900,68900,68900,0
20241118,184200,467533400,68900,68900,68900,68900,0
20241118,184100,467533400,68900,68900,68900,68900,0
20241118,184000,467533400,68900,68900,68900,68900,0
20241118,183900,467533400,68900,68900,68900,68900,0
20241118,183800,467533400,68900,68900,68900,68900,0
20241118,183700,467533400,68900,68900,68900,68900,0
20241118,183600,467533400,68900,68900,68900,68900,0
20241118,183500,467533400,68900,68900,68900,68900,0
20241118,183400,467533400,68900,68900,68900,68900,0
20241118,183300,467533400,68900,68900,68900,68900,0
20241118,183200,467533400,68900,68900,68900,68900,0
20241118,183100,467533400,68900,68900,68900,68900,0
20241118,183000,467533400,68900,68900,68900,68900,0
20241118,182900,467533400,68900,68900,68900,68900,0
20241118,182800,467533400,68900,68900,68900,68900,0
20241118,182700,467533400,68900,68900,68900,68900,0
20241118,182600,467533400,68900,68900,68900,68900,74
20241118,182500,467533400,68900,68900,68900,68900,0
20241118,182400,467533400,68900,68900,68900,68900,0
20241118,182300,467533400,68900,68900,68900,68900,0
20241118,182200,467533400,68900,68900,68900,68900,0
20241118,182100,467533400,68900,68900,68900,68900,0
20241118,182000,467533400,68900,68900,68900,68900,0
20241118,181900,467533400,68900,68900,68900,68900,0
20241118,181800,467533400,68900,68900,68900,68900,0
20241118,181700,467533400,68900,68900,68900,68900,0
20241118,181600,467533400,68900,68900,68900,68900,0
20241118,181500,467533400,68900,68900,68900,68900,0
20241118,181400,467533400,68900,68900,68900,68900,0
20241118,181300,467533400,68900,68900,68900,68900,0
20241118,181200,467533400,68900,68900,68900,68900,0
20241118,181100,467533400,68900,68900,68900,68900,0
20241118,181000,467533400,68900,68900,68900,68900,0
20241118,180900,467533400,68900,68900,68900,68900,0
20241118,180800,467533400,68900,68900,68900,68900,0
20241118,180700,467533400,68900,68900,68900,68900,0
20241118,180600,467533400,68900,68900,68900,68900,0
20241118,180500,467533400,68900,68900,68900,68900,0
20241118,180400,467533400,68900,68900,68900,68900,0
20241118,180300,467533400,68900,68900,68900,68900,0
20241118,180200,467533400,68900,68900,68900,68900,0
20241118,180100,467533400,68900,68900,68900,68900,0
20241118,180000,467533400,68900,68900,68900,68900,0
20241118,175900,467533400,68900,68900,68900,68900,0
20241118,175800,467533400,68900,68900,68900,68900,0
20241118,175700,467533400,68900,68900,68900,68900,0
20241118,175600,467533400,68900,68900,68900,68900,74
20241118,175500,467533400,68900,68900,68900,68900,0
20241118,175400,467533400,68900,68900,68900,68900,0
20241118,175300,467533400,68900,68900,68900,68900,0
20241118,175200,467533400,68900,68900,68900,68900,0
20241118,175100,467533400,68900,68900,68900,68900,0
20241118,175000,467533400,68900,68900,68900,68900,0
20241118,174900,467533400,68900,68900,68900,68900,0
20241118,174800,467533400,68900,68900,68900,68900,0
20241118,174700,467533400,68900,68900,68900,68900,0
20241118,174600,467533400,68900,68900,68900,68900,0
20241118,174500,467533400,68900,68900,68900,68900,0
20241118,174400,467533400,68900,68900,68900,68900,0
20241118,174300,467533400,68900,68900,68900,68900,0
20241118,174200,467533400,68900,68900,68900,68900,0
20241118,174100,467533400,68900,68900,68900,68900,0
20241118,174000,467533400,68900,68900,68900,68900,0
20241118,173900,467533400,68900,68900,68900,68900,0
20241118,173800,467533400,68900,68900,68900,68900,0
20241118,173700,467533400,68900,68900,68900,68900,0
20241118,173600,467533400,68900,68900,68900,68900,0
20241118,173500,467533400,68900,68900,68900,68900,0
20241118,173400,467533400,68900,68900,68900,68900,0
20241118,173300,467533400,68900,68900,68900,68900,0
20241118,173200,467533400,68900,68900,68900,68900,0
20241118,173100,467533400,68900,68900,68900,68900,0
20241118,173000,467533400,68900,68900,68900,68900,0
20241118,172900,467533400,68900,68900,68900,68900,0
20241118,172800,467533400,68900,68900,68900,68900,0
20241118,172700,467533400,68900,68900,68900,68900,0
20241118,172600,467533400,68900,68900,68900,68900,74
20241118,172500,467533400,68900,68900,68900,68900,0
20241118,172400,467533400,68900,68900,68900,68900,0
20241118,172300,467533400,68900,68900,68900,68900,0
20241118,172200,467533400,68900,68900,68900,68900,0
20241118,172100,467533400,68900,68900,68900,68900,0
20241118,172000,467533400,68900,68900,68900,68900,0
20241118,171900,467533400,68900,68900,68900,68900,0
20241118,171800,467533400,68900,68900,68900,68900,0
20241118,171700,467533400,68900,68900,68900,68900,0
20241118,171600,467533400,68900,68900,68900,68900,0
20241118,171500,467533400,68900,68900,68900,68900,0
20241118,171400,467533400,68900,68900,68900,68900,0
20241118,171300,467533400,68900,68900,68900,68900,0
20241118,171200,467533400,68900,68900,68900,68900,0
20241118,171100,467533400,68900,68900,68900,68900,0
20241118,171000,467533400,68900,68900,68900,68900,0
20241118,170900,467533400,68900,68900,68900,68900,0
20241118,170800,467533400,68900,68900,68900,68900,0
20241118,170700,467533400,68900,68900,68900,68900,0
20241118,170600,467533400,68900,68900,68900,68900,0
20241118,170500,467533400,68900,68900,68900,68900,0
20241118,170400,467533400,68900,68900,68900,68900,0
20241118,170300,467533400,68900,68900,68900,68900,0
20241118,170200,467533400,68900,68900,68900,68900,0
20241118,170100,467533400,68900,68900,68900,68900,0
20241118,170000,467533400,68900,68900,68900,68900,0
20241118,165900,467533400,68900,68900,68900,68900,0
20241118,165800,467533400,68900,68900,68900,68900,0
20241118,165700,467533400,68900,68900,68900,68900,0
20241118,165600,467533400,68900,68900,68900,68900,74
20241118,165500,467533400,68900,68900,68900,68900,0
20241118,165400,467533400,68900,68900,68900,68900,0
20241118,165300,467533400,68900,68900,68900,68900,0
20241118,165200,467533400,68900,68900,68900,68900,0
20241118,165100,467533400,68900,68900,68900,68900,0
20241118,165000,467533400,68900,68900,68900,68900,0
20241118,164900,467533400,68900,68900,68900,68900,0
20241118,164800,467533400,68900,68900,68900,68900,0
20241118,164700,467533400,68900,68900,68900,68900,0
20241118,164600,467533400,68900,68900,68900,68900,0
20241118,164500,467533400,68900,68900,68900,68900,0
20241118,164400,467533400,68900,68900,68900,68900,0
20241118,164300,467533400,68900,68900,68900,68900,0
20241118,164200,467533400,68900,68900,68900,68900,0
20241118,164100,467533400,68900,68900,68900,68900,0
20241118,164000,467533400,68900,68900,68900,68900,0
20241118,163900,467533400,68900,68900,68900,68900,0
20241118,163800,467533400,68900,68900,68900,68900,0
20241118,163700,467533400,68900,68900,68900,68900,0
20241118,163600,467533400,68900,68900,68900,68900,0
20241118,163500,467533400,68900,68900,68900,68900,0
20241118,163400,467533400,68900,68900,68900,68900,0
20241118,163300,467533400,68900,68900,68900,68900,0
20241118,163200,467533400,68900,68900,68900,68900,0
20241118,163100,467533400,68900,68900,68900,68900,0
20241118,163000,467533400,68900,68900,68900,68900,0
20241118,162900,467533400,68900,68900,68900,68900,0
20241118,162800,467533400,68900,68900,68900,68900,0
20241118,162700,467533400,68900,68900,68900,68900,0
20241118,162600,467533400,68900,68900,68900,68900,74
20241118,162500,467533400,68900,68900,68900,68900,0
20241118,162400,467533400,68900,68900,68900,68900,0
20241118,162300,467533400,68900,68900,68900,68900,0
20241118,162200,467533400,68900,68900,68900,68900,0
20241118,162100,467533400,68900,68900,68900,68900,0
20241118,162000,467533400,68900,68900,68900,68900,0
20241118,161900,467533400,68900,68900,68900,68900,0
20241118,161800,467533400,68900,68900,68900,68900,0
20241118,161700,467533400,68900,68900,68900,68900,0
20241118,161600,467533400,68900,68900,68900,68900,0
20241118,161500,467533400,68900,68900,68900,68900,0
20241118,161400,467533400,68900,68900,68900,68900,0
20241118,161300,467533400,68900,68900,68900,68900,0
20241118,161200,467533400,68900,68900,68900,68900,0
20241118,161100,467533400,68900,68900,68900,68900,0
20241118,161000,467533400,68900,68900,68900,68900,0
20241118,160900,467533400,68900,68900,68900,68900,0
20241118,160800,467533400,68900,68900,68900,68900,0
20241118,160700,467533400,68900,68900,68900,68900,0
20241118,160600,467533400,68900,68900,68900,68900,0
20241118,160500,467533400,68900,68900,68900,68900,0
20241118,160400,467533400,68900,68900,68900,68900,0
20241118,160300,467533400,68900,68900,68900,68900,0
20241118,160200,467533400,68900,68900,68900,68900,0
20241118,160100,467533400,68900,68900,68900,68900,0
20241118,160000,467533400,68900,68900,68900,68900,0
20241118,155900,467533400,68900,68900,68900,68900,0
20241118,155800,467533400,68900,68900,68900,68900,0
20241118,155700,467533400,68900,68900,68900,68900,0
20241118,155600,467533400,68900,68900,68900,68900,74
20241118,155500,467533400,68900,68900,68900,68900,0
20241118,155400,467533400,68900,68900,68900,68900,0
20241118,155300,467533400,68900,68900,68900,68900,0
20241118,155200,467533400,68900,68900,68900,68900,0
20241118,155100,467533400,68900,68900,68900,68900,0
20241118,155000,467533400,68900,68900,68900,68900,0
20241118,154900,467533400,68900,68900,68900,68900,0
20241118,154800,467533400,68900,68900,68900,68900,0
20241118,154700,467533400,68900,68900,68900,68900,0
20241118,154600,467533400,68900,68900,68900,68900,0
20241118,154500,467533400,68900,68900,68900,68900,0
20241118,154400,467533400,68900,68900,68900,68900,0
20241118,154300,467533400,68900,68900,68900,68900,0
20241118,154200,467533400,68900,68900,68900,68900,0
20241118,154100,467533400,68900,68900,68900,68900,0
20241118,154000,467533400,68900,68900,68900,68900,0
20241118,153900,467533400,68900,68900,68900,68900,0
20241118,153800,467533400,68900,68900,68900,68900,0
20241118,153700,467533400,68900,68900,68900,68900,0
20241118,153600,467533400,68900,68900,68900,68900,0
20241118,153500,467533400,68900,68900,68900,68900,0
20241118,153400,467533400,68900,68900,68900,68900,0
20241118,153300,467533400,68900,68900,68900,68900,0
20241118,153200,467533400,68900,68900,68900,68900,0
20241118,153100,467533400,68900,68900,68900,68900,0
20241118,153000,467533400,68900,68900,68900,68900,74
20241118,152900,462434800,68800,68800,68800,68800,0
20241118,152800,462434800,68800,68800,68800,68800,0
20241118,152700,462434800,68800,68800,68800,68800,0
20241118,152600,462434800,68800,68800,68800,68800,0
20241118,152500,462434800,68800,68800,68800,68800,0
20241118,152400,462434800,68800,68800,68800,68800,0
20241118,152300,462434800,68800,68800,68800,68800,0
20241118,152200,462434800,68800,68800,68800,68800,0
20241118,152100,462434800,68800,68800,68800,68800,0
20241118,152000,462434800,68800,68800,68800,68800,0
20241118,151900,462434800,68800,68400,68800,68100,50
20241118,151800,459018600,68500,68600,68800,68500,16
20241118,151700,457921300,68500,68800,68800,68400,20
20241118,151600,456549100,68700,68800,68800,68700,2
20241118,151500,456411600,68500,68500,68500,68500,159
20241118,151400,445520100,68500,68600,68600,68500,5
20241118,151300,445177200,68500,68500,68600,68500,47
20241118,151200,441956700,68500,68500,68500,68500,0
20241118,151100,441956700,68500,68500,68500,68500,14
20241118,151000,440997700,68500,68500,68500,68500,0
20241118,150900,440997700,68500,68500,68500,68500,0
20241118,150800,440997700,68500,68500,68500,68500,0
20241118,150700,440997700,68500,68500,68500,68500,0
20241118,150600,440997700,68500,68500,68500,68500,5
20241118,150500,440655200,68900,68900,68900,68900,0
20241118,150400,440655200,68900,68500,68900,68400,3
20241118,150300,440449400,68500,68500,68500,68500,22
20241118,150200,438942400,68900,68900,68900,68900,25
20241118,150100,437219900,68900,68900,68900,68900,0
20241118,150000,437219900,68900,68900,68900,68900,2
20241118,145900,437082100,68900,68900,68900,68900,0
20241118,145800,437082100,68900,68900,68900,68900,1
20241118,145700,437013200,67000,68800,68800,67000,637
20241118,145600,393658400,68900,68900,68900,68900,2
20241118,145500,393520600,68900,69000,69000,68700,317
20241118,145400,371720400,68800,68800,68800,68800,0
20241118,145300,371720400,68800,68900,68900,68800,71
20241118,145200,366833200,68900,68900,68900,68900,18
20241118,145100,365593000,68900,69000,69000,68900,88
20241118,145000,359529500,69000,69000,69000,69000,0
20241118,144900,359529500,69000,69000,69000,69000,0
20241118,144800,359529500,69000,69000,69000,69000,0
20241118,144700,359529500,69000,69000,69000,69000,0
20241118,144600,359529500,69000,69000,69000,69000,5
20241118,144500,359184500,69000,68900,69000,68900,62
20241118,144400,354909700,68900,69000,69000,68900,110
20241118,144300,347321700,69400,69400,69400,69400,0
20241118,144200,347321700,69400,69100,69400,69100,8
20241118,144100,346766800,69000,69000,69000,69000,0
20241118,144000,346766800,69000,69000,69000,69000,10
20241118,143900,346076800,69000,69100,69100,69000,26
20241118,143800,344282700,69100,69100,69100,69100,3
20241118,143700,344075400,69400,69400,69400,69400,0
20241118,143600,344075400,69400,69400,69400,69400,1
20241118,143500,344006000,69100,69100,69100,69100,0
20241118,143400,344006000,69100,69100,69100,69100,0
20241118,143300,344006000,69100,69100,69100,69100,0
20241118,143200,344006000,69100,69100,69100,69100,0
20241118,143100,344006000,69100,69100,69100,69100,0
20241118,143000,344006000,69100,69100,69100,69100,0
20241118,142900,344006000,69100,69100,69100,69100,20
20241118,142800,342624000,69100,69100,69100,69100,0
20241118,142700,342624000,69100,69100,69100,69100,9
20241118,142600,342002100,69500,69500,69500,69500,0
20241118,142500,342002100,69500,69500,69500,69500,44
20241118,142400,338944100,69500,69500,69500,69500,1
20241118,142300,338874600,69100,69100,69100,69100,1
20241118,142200,338805500,69100,69100,69100,69100,0
20241118,142100,338805500,69100,69200,69200,69100,50
20241118,142000,335347700,69200,69400,69400,69200,10
20241118,141900,334655400,69400,69400,69400,69400,2
20241118,141800,334516600,69400,69400,69400,69400,0
20241118,141700,334516600,69400,69400,69400,69400,31
20241118,141600,332365200,69600,69600,69600,69600,1
20241118,141500,332295600,69400,69400,69400,69400,1
20241118,141400,332226200,69600,69600,69600,69600,0
20241118,141300,332226200,69600,69600,69600,69600,0
20241118,141200,332226200,69600,69600,69600,69600,0
20241118,141100,332226200,69600,69600,69600,69600,1
20241118,141000,332156600,69600,69600,69600,69600,0
20241118,140900,332156600,69600,69400,69600,69400,51
20241118,140800,328611700,69200,69200,69200,69200,14
20241118,140700,327642900,69200,69200,69200,69200,0
20241118,140600,327642900,69200,69200,69200,69200,0
20241118,140500,327642900,69200,69200,69200,69200,0
20241118,140400,327642900,69200,69200,69200,69200,1
20241118,140300,327573700,69000,69000,69000,69000,0
20241118,140200,327573700,69000,69000,69000,69000,0
20241118,140100,327573700,69000,69100,69100,69000,100
20241118,140000,320673500,69300,69300,69300,69300,0
20241118,135900,320673500,69300,69300,69300,69300,0
20241118,135800,320673500,69300,69300,69300,69300,0
20241118,135700,320673500,69300,69300,69300,69300,0
20241118,135600,320673500,69300,69300,69300,69300,1
20241118,135500,320604200,69000,69000,69000,69000,0
20241118,135400,320604200,69000,69100,69100,69000,32
20241118,135300,318396100,69000,69100,69100,69000,3
20241118,135200,318188900,69000,69000,69000,69000,0
20241118,135100,318188900,69000,69000,69000,69000,0
20241118,135000,318188900,69000,69000,69000,69000,0
20241118,134900,318188900,69000,69000,69000,69000,11
20241118,134800,317429900,69300,69300,69300,69300,0
20241118,134700,317429900,69300,69300,69300,69300,1
20241118,134600,317360600,69000,69100,69100,69000,47
20241118,134500,314117000,69200,69200,69200,69200,0
20241118,134400,314117000,69200,69200,69200,69200,0
20241118,134300,314117000,69200,69200,69200,69200,1
20241118,134200,314047800,69400,69400,69400,69400,0
20241118,134100,314047800,69400,69400,69400,69400,0
20241118,134000,314047800,69400,69400,69400,69400,10
20241118,133900,313353800,69400,69400,69400,69400,1
20241118,133800,313284400,69300,69300,69300,69300,0
20241118,133700,313284400,69300,69300,69300,69300,0
20241118,133600,313284400,69300,69100,69300,69100,35
20241118,133500,310864900,69300,69300,69300,69100,5
20241118,133400,310519000,69300,69300,69300,69300,0
20241118,133300,310519000,69300,69300,69300,69300,0
20241118,133200,310519000,69300,69300,69300,69300,0
20241118,133100,310519000,69300,69300,69300,69300,0
20241118,133000,310519000,69300,69300,69300,69300,0
20241118,132900,310519000,69300,69300,69300,69300,0
20241118,132800,310519000,69300,69100,69300,69100,11
20241118,132700,309758700,68900,69100,69100,68900,100
20241118,132600,302864500,69200,69200,69200,69200,0
20241118,132500,302864500,69200,69200,69200,69200,1
20241118,132400,302795300,69100,69100,69100,69100,50
20241118,132300,299340300,69200,69200,69200,69200,11
20241118,132200,298579100,69300,69300,69300,69300,0
20241118,132100,298579100,69300,69300,69300,69300,0
20241118,132000,298579100,69300,69300,69300,69300,0
20241118,131900,298579100,69300,69300,69300,69300,0
20241118,131800,298579100,69300,69300,69300,69300,1
20241118,131700,298509800,69100,69100,69100,69100,36
20241118,131600,296022200,69400,69400,69400,69400,0
20241118,131500,296022200,69400,69400,69400,69400,0
20241118,131400,296022200,69400,69400,69400,69400,1
20241118,131300,295952800,69400,69400,69400,69400,0
20241118,131200,295952800,69400,69400,69400,69400,0
20241118,131100,295952800,69400,69400,69400,69400,0
20241118,131000,295952800,69400,69400,69400,69400,0
20241118,130900,295952800,69400,69400,69400,69400,0
20241118,130800,295952800,69400,69400,69400,69400,0
20241118,130700,295952800,69400,69400,69400,69400,0
20241118,130600,295952800,69400,69400,69400,69400,1
20241118,130500,295883400,69000,69000,69000,69000,0
20241118,130400,295883400,69000,69000,69000,69000,0
20241118,130300,295883400,69000,69000,69000,69000,3
20241118,130200,295676400,68900,68900,68900,68900,0
20241118,130100,295676400,68900,69000,69000,68900,3
20241118,130000,295469600,69000,69000,69000,69000,0
20241118,125900,295469600,69000,69000,69000,69000,0
20241118,125800,295469600,69000,69000,69000,69000,0
20241118,125700,295469600,69000,69000,69000,69000,0
20241118,125600,295469600,69000,69000,69000,69000,0
20241118,125500,295469600,69000,69000,69000,69000,0
20241118,125400,295469600,69000,69400,69400,69000,4
20241118,125300,295193200,69000,69000,69000,69000,0
20241118,125200,295193200,69000,69000,69000,69000,0
20241118,125100,295193200,69000,69000,69000,68900,11
20241118,125000,294434800,69500,69500,69500,69500,4
20241118,124900,294156800,69500,69500,69500,69500,2
20241118,124800,294017800,69200,69200,69200,69200,40
20241118,124700,291249800,69200,69200,69200,69200,0
20241118,124600,291249800,69200,69200,69200,69200,0
20241118,124500,291249800,69200,69200,69200,69200,0
20241118,124400,291249800,69200,69200,69200,69200,1
20241118,124300,291180600,68700,68900,68900,68700,141
20241118,124200,281468300,69400,69400,69400,69400,0
20241118,124100,281468300,69400,69400,69400,69400,0
20241118,124000,281468300,69400,69400,69400,69400,0
20241118,123900,281468300,69400,69000,69400,69000,51
20241118,123800,277948900,69000,69000,69000,69000,7
20241118,123700,277465900,69000,69000,69000,69000,1
20241118,123600,277396900,69400,69400,69400,69400,0
20241118,123500,277396900,69400,69400,69400,69400,0
20241118,123400,277396900,69400,69000,69400,69000,7
20241118,123300,276913500,69000,69000,69000,69000,40
20241118,123200,274153500,69300,69300,69300,69300,3
20241118,123100,273945600,69300,69300,69300,69300,1
20241118,123000,273876300,69000,69100,69100,69000,5
20241118,122900,273531200,69300,69300,69300,69300,4
20241118,122800,273254000,68900,68900,68900,68900,0
20241118,122700,273254000,68900,68900,68900,68900,0
20241118,122600,273254000,68900,68900,68900,68900,109
20241118,122500,265743900,69000,69000,69000,69000,0
20241118,122400,265743900,69000,69200,69200,69000,39
20241118,122300,263051700,69600,69600,69600,69600,0
20241118,122200,263051700,69600,69600,69600,69600,0
20241118,122100,263051700,69600,69600,69600,69600,0
20241118,122000,263051700,69600,69600,69600,69600,1
20241118,121900,262982100,69600,69600,69600,69600,0
20241118,121800,262982100,69600,69600,69600,69600,2
20241118,121700,262842900,69600,69600,69600,69600,2
20241118,121600,262703700,69600,69600,69600,69600,1
20241118,121500,262634100,68900,68900,68900,68900,0
20241118,121400,262634100,68900,69000,69000,68900,24
20241118,121300,260979400,68900,69100,69100,68900,81
20241118,121200,255387900,69200,69300,69300,69200,31
20241118,121100,253240700,69300,69300,69300,69300,1
20241118,121000,253171400,69000,69000,69000,69000,0
20241118,120900,253171400,69000,69000,69000,69000,0
20241118,120800,253171400,69000,69000,69000,69000,0
20241118,120700,253171400,69000,69000,69000,69000,0
20241118,120600,253171400,69000,69000,69000,69000,0
20241118,120500,253171400,69000,69000,69000,69000,0
20241118,120400,253171400,69000,69000,69000,69000,0
20241118,120300,253171400,69000,69000,69000,69000,0
20241118,120200,253171400,69000,69000,69000,69000,0
20241118,120100,253171400,69000,69200,69200,69000,131
20241118,120000,244125400,69300,69500,69500,69300,53
20241118,115900,240452200,69500,69500,69500,69500,0
20241118,115800,240452200,69500,69500,69500,69500,0
20241118,115700,240452200,69500,69500,69500,69500,1
20241118,115600,240382700,69500,69500,69500,69500,0
20241118,115500,240382700,69500,69500,69500,69500,0
20241118,115400,240382700,69500,69500,69500,69500,0
20241118,115300,240382700,69500,69500,69500,69500,0
20241118,115200,240382700,69500,69500,69500,69500,0
20241118,115100,240382700,69500,69500,69500,69500,18
20241118,115000,239131700,69600,69600,69600,69600,0
20241118,114900,239131700,69600,69600,69600,69600,0
20241118,114800,239131700,69600,69600,69600,69600,0
20241118,114700,239131700,69600,69600,69600,69600,0
20241118,114600,239131700,69600,69600,69600,69600,0
20241118,114500,239131700,69600,69600,69600,69600,0
20241118,114400,239131700,69600,69600,69600,69600,0
20241118,114300,239131700,69600,69600,69600,69600,0
20241118,114200,239131700,69600,69600,69600,69600,0
20241118,114100,239131700,69600,69600,69600,69600,0
20241118,114000,239131700,69600,69600,69600,69600,0
20241118,113900,239131700,69600,69600,69600,69600,2
20241118,113800,238992500,69600,69600,69600,69600,0
20241118,113700,238992500,69600,69600,69600,69600,0
20241118,113600,238992500,69600,69600,69600,69600,0
20241118,113500,238992500,69600,69600,69600,69600,0
20241118,113400,238992500,69600,69600,69600,69600,0
20241118,113300,238992500,69600,69600,69600,69600,1
20241118,113200,238922900,69100,69100,69100,69100,0
20241118,113100,238922900,69100,69100,69100,69100,0
20241118,113000,238922900,69100,69200,69200,69100,48
20241118,112900,235603700,69200,69200,69200,69200,1
20241118,112800,235534500,69300,69500,69500,69300,25
20241118,112700,233797500,69500,69500,69500,69500,1
20241118,112600,233728000,69800,69800,69800,69800,0
20241118,112500,233728000,69800,69800,69800,69800,0
20241118,112400,233728000,69800,69800,69800,69800,0
20241118,112300,233728000,69800,69800,69800,69800,0
20241118,112200,233728000,69800,69800,69800,69800,0
20241118,112100,233728000,69800,69800,69800,69800,0
20241118,112000,233728000,69800,69800,69800,69800,0
20241118,111900,233728000,69800,69800,69800,69800,1
20241118,111800,233658200,69200,69200,69200,69200,0
20241118,111700,233658200,69200,69200,69200,69200,0
20241118,111600,233658200,69200,69200,69200,69200,0
20241118,111500,233658200,69200,69200,69200,69200,0
20241118,111400,233658200,69200,69300,69300,69200,51
20241118,111300,230124000,69300,69400,69400,69300,22
20241118,111200,228598400,69500,69700,69700,69500,652
20241118,111100,183202500,69700,69700,69700,69700,0
20241118,111000,183202500,69700,69800,69800,69700,4
20241118,110900,182923400,69800,69800,69800,69800,0
20241118,110800,182923400,69800,69700,69800,69700,5
20241118,110700,182574500,69800,69800,69800,69800,0
20241118,110600,182574500,69800,69800,69800,69800,2
20241118,110500,182434900,69900,69900,69900,69900,0
20241118,110400,182434900,69900,69900,69900,69900,7
20241118,110300,181945600,70000,70000,70000,70000,0
20241118,110200,181945600,70000,70000,70000,70000,1
20241118,110100,181875600,70100,70100,70100,70100,0
20241118,110000,181875600,70100,70000,70100,70000,2
20241118,105900,181735500,70000,70000,70000,70000,18
20241118,105800,180475500,70100,70100,70100,70100,1
20241118,105700,180405400,70200,70200,70200,70200,0
20241118,105600,180405400,70200,70100,70200,70100,15
20241118,105500,179352500,70200,70200,70200,70200,0
20241118,105400,179352500,70200,70200,70200,70200,0
20241118,105300,179352500,70200,70200,70200,70200,0
20241118,105200,179352500,70200,70200,70200,70200,0
20241118,105100,179352500,70200,70200,70200,70200,0
20241118,105000,179352500,70200,70200,70200,70200,0
20241118,104900,179352500,70200,70200,70200,70200,0
20241118,104800,179352500,70200,70200,70200,70200,0
20241118,104700,179352500,70200,70200,70200,70200,0
20241118,104600,179352500,70200,70200,70200,70200,24
20241118,104500,177667700,70200,70000,70200,70000,69
20241118,104400,172834700,70000,69700,70000,69700,76
20241118,104300,167527600,69600,69600,69600,69600,2
20241118,104200,167388400,69700,69700,69700,69700,0
20241118,104100,167388400,69700,69700,69700,69700,0
20241118,104000,167388400,69700,69700,69700,69700,0
20241118,103900,167388400,69700,69700,69700,69700,2
20241118,103800,167249000,69700,69700,69700,69700,1
20241118,103700,167179300,69700,69700,69700,69700,0
20241118,103600,167179300,69700,69700,69700,69700,5
20241118,103500,166830800,69700,69700,69700,69700,1
20241118,103400,166761100,69800,69800,69800,69800,0
20241118,103300,166761100,69800,69700,69800,69600,61
20241118,103200,162514700,69800,69900,69900,69700,98
20241118,103100,155678100,69900,69900,69900,69900,0
20241118,103000,155678100,69900,69900,69900,69900,13
20241118,102900,154769400,69900,69900,69900,69900,0
20241118,102800,154769400,69900,69900,69900,69900,0
20241118,102700,154769400,69900,69900,69900,69900,0
20241118,102600,154769400,69900,69900,69900,69900,1
20241118,102500,154699500,69800,69700,69800,69700,102
20241118,102400,147588700,69600,69600,69600,69600,0
20241118,102300,147588700,69600,69600,69600,69600,1
20241118,102200,147519100,69500,69500,69500,69500,5
20241118,102100,147171600,69600,69600,69600,69600,6
20241118,102000,146754000,69700,69700,69700,69700,1
20241118,101900,146684300,69500,69700,69700,69500,3
20241118,101800,146475500,69600,69700,69700,69600,21
20241118,101700,145013800,69700,69700,69700,69700,0
20241118,101600,145013800,69700,69700,69700,69700,0
20241118,101500,145013800,69700,69700,69700,69700,0
20241118,101400,145013800,69700,69700,69700,69700,0
20241118,101300,145013800,69700,69700,69700,69700,0
20241118,101200,145013800,69700,69700,69700,69700,6
20241118,101100,144595600,69700,69500,69700,69500,11
20241118,101000,143830900,69500,69500,69500,69500,0
20241118,100900,143830900,69500,69600,69600,69500,64
20241118,100800,139382800,69500,69500,69500,69500,0
20241118,100700,139382800,69500,69500,69500,69500,0
20241118,100600,139382800,69500,69500,69500,69500,0
20241118,100500,139382800,69500,69500,69500,69500,2
20241118,100400,139243800,69500,69600,69600,69500,6
20241118,100300,138826700,69800,69800,69800,69800,0
20241118,100200,138826700,69800,69800,69800,69800,0
20241118,100100,138826700,69800,69800,69800,69800,0
20241118,100000,138826700,69800,69500,69800,69500,2
20241118,095900,138687400,69800,69800,69800,69800,2
20241118,095800,138547800,69800,69800,69800,69800,1
20241118,095700,138478000,69500,69500,69500,69500,5
20241118,095600,138130500,69500,69500,69500,69500,0
20241118,095500,138130500,69500,69500,69500,69500,8
20241118,095400,137574500,69500,69600,69600,69500,13
20241118,095300,136670800,69600,69600,69600,69600,24
20241118,095200,135000400,69600,69600,69600,69600,0
20241118,095100,135000400,69600,69600,69600,69600,0
20241118,095000,135000400,69600,69600,69600,69600,1
20241118,094900,134930800,69800,69800,69800,69800,20
20241118,094800,133534800,69700,69700,69700,69700,5
20241118,094700,133186300,69700,69700,69700,69700,0
20241118,094600,133186300,69700,69700,69700,69700,0
20241118,094500,133186300,69700,69700,69700,69700,8
20241118,094400,132628700,69500,69500,69500,69500,19
20241118,094300,131308200,69500,69500,69500,69500,3
20241118,094200,131099700,69500,69500,69500,69500,20
20241118,094100,129709700,69500,69600,69800,69500,68
20241118,094000,124969700,69200,69200,69200,69200,0
20241118,093900,124969700,69200,69200,69200,69200,1
20241118,093800,124900500,69700,69700,69700,69700,2
20241118,093700,124761100,69200,69600,69600,69200,6
20241118,093600,124344700,69100,69100,69100,69100,0
20241118,093500,124344700,69100,69100,69100,69100,0
20241118,093400,124344700,69100,69100,69100,69100,10
20241118,093300,123653700,69100,69700,69700,68700,375
20241118,093200,97775000,69800,69800,69800,69800,0
20241118,093100,97775000,69800,69900,69900,69800,38
20241118,093000,95122500,70000,70000,70000,70000,0
20241118,092900,95122500,70000,70000,70000,70000,13
20241118,092800,94212500,70000,69700,70000,69700,13
20241118,092700,93306100,70200,70200,70200,70200,0
20241118,092600,93306100,70200,70200,70200,70200,2
20241118,092500,93165700,70300,70300,70300,70300,0
20241118,092400,93165700,70300,70000,70300,70000,50
20241118,092300,89665400,70300,70300,70300,70300,0
20241118,092200,89665400,70300,70300,70300,70300,0
20241118,092100,89665400,70300,69700,70300,69700,77
20241118,092000,84297900,70300,70300,70300,70300,1
20241118,091900,84227600,70400,70400,70400,70400,0
20241118,091800,84227600,70400,70400,70500,70200,245
20241118,091700,66987500,70400,70200,70400,70200,95
20241118,091600,60312500,70300,70100,70300,70100,29
20241118,091500,58278500,70100,70100,70100,70100,90
20241118,091400,51969500,70100,69400,70100,69400,85
20241118,091300,46035900,69400,69100,69400,69100,79
20241118,091200,40568300,69000,68800,69000,68700,32
20241118,091100,38363400,68800,68800,68800,68800,1
20241118,091000,38294600,69000,68900,69000,68900,2
20241118,090900,38156700,68800,68800,68800,68800,0
20241118,090800,38156700,68800,69100,69100,68500,209
20241118,090700,23825900,69000,68800,69000,68700,38
20241118,090600,21208700,68400,68500,68500,68400,73
20241118,090500,16213800,68400,68500,68500,68400,14
20241118,090400,15255100,69000,69000,69000,69000,0
20241118,090300,15255100,69000,69000,69000,69000,37
20241118,090200,12702100,69000,69000,69000,68500,14
20241118,090100,11740600,68200,68800,68800,68200,102
20241118,090000,4745100,68600,68600,68600,68600,56
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 185600 467533400 68900 68900 68900 68900 74
3 20241118 185500 467533400 68900 68900 68900 68900 0
4 20241118 185400 467533400 68900 68900 68900 68900 0
5 20241118 185300 467533400 68900 68900 68900 68900 0
6 20241118 185200 467533400 68900 68900 68900 68900 0
7 20241118 185100 467533400 68900 68900 68900 68900 0
8 20241118 185000 467533400 68900 68900 68900 68900 0
9 20241118 184900 467533400 68900 68900 68900 68900 0
10 20241118 184800 467533400 68900 68900 68900 68900 0
11 20241118 184700 467533400 68900 68900 68900 68900 0
12 20241118 184600 467533400 68900 68900 68900 68900 0
13 20241118 184500 467533400 68900 68900 68900 68900 0
14 20241118 184400 467533400 68900 68900 68900 68900 0
15 20241118 184300 467533400 68900 68900 68900 68900 0
16 20241118 184200 467533400 68900 68900 68900 68900 0
17 20241118 184100 467533400 68900 68900 68900 68900 0
18 20241118 184000 467533400 68900 68900 68900 68900 0
19 20241118 183900 467533400 68900 68900 68900 68900 0
20 20241118 183800 467533400 68900 68900 68900 68900 0
21 20241118 183700 467533400 68900 68900 68900 68900 0
22 20241118 183600 467533400 68900 68900 68900 68900 0
23 20241118 183500 467533400 68900 68900 68900 68900 0
24 20241118 183400 467533400 68900 68900 68900 68900 0
25 20241118 183300 467533400 68900 68900 68900 68900 0
26 20241118 183200 467533400 68900 68900 68900 68900 0
27 20241118 183100 467533400 68900 68900 68900 68900 0
28 20241118 183000 467533400 68900 68900 68900 68900 0
29 20241118 182900 467533400 68900 68900 68900 68900 0
30 20241118 182800 467533400 68900 68900 68900 68900 0
31 20241118 182700 467533400 68900 68900 68900 68900 0
32 20241118 182600 467533400 68900 68900 68900 68900 74
33 20241118 182500 467533400 68900 68900 68900 68900 0
34 20241118 182400 467533400 68900 68900 68900 68900 0
35 20241118 182300 467533400 68900 68900 68900 68900 0
36 20241118 182200 467533400 68900 68900 68900 68900 0
37 20241118 182100 467533400 68900 68900 68900 68900 0
38 20241118 182000 467533400 68900 68900 68900 68900 0
39 20241118 181900 467533400 68900 68900 68900 68900 0
40 20241118 181800 467533400 68900 68900 68900 68900 0
41 20241118 181700 467533400 68900 68900 68900 68900 0
42 20241118 181600 467533400 68900 68900 68900 68900 0
43 20241118 181500 467533400 68900 68900 68900 68900 0
44 20241118 181400 467533400 68900 68900 68900 68900 0
45 20241118 181300 467533400 68900 68900 68900 68900 0
46 20241118 181200 467533400 68900 68900 68900 68900 0
47 20241118 181100 467533400 68900 68900 68900 68900 0
48 20241118 181000 467533400 68900 68900 68900 68900 0
49 20241118 180900 467533400 68900 68900 68900 68900 0
50 20241118 180800 467533400 68900 68900 68900 68900 0
51 20241118 180700 467533400 68900 68900 68900 68900 0
52 20241118 180600 467533400 68900 68900 68900 68900 0
53 20241118 180500 467533400 68900 68900 68900 68900 0
54 20241118 180400 467533400 68900 68900 68900 68900 0
55 20241118 180300 467533400 68900 68900 68900 68900 0
56 20241118 180200 467533400 68900 68900 68900 68900 0
57 20241118 180100 467533400 68900 68900 68900 68900 0
58 20241118 180000 467533400 68900 68900 68900 68900 0
59 20241118 175900 467533400 68900 68900 68900 68900 0
60 20241118 175800 467533400 68900 68900 68900 68900 0
61 20241118 175700 467533400 68900 68900 68900 68900 0
62 20241118 175600 467533400 68900 68900 68900 68900 74
63 20241118 175500 467533400 68900 68900 68900 68900 0
64 20241118 175400 467533400 68900 68900 68900 68900 0
65 20241118 175300 467533400 68900 68900 68900 68900 0
66 20241118 175200 467533400 68900 68900 68900 68900 0
67 20241118 175100 467533400 68900 68900 68900 68900 0
68 20241118 175000 467533400 68900 68900 68900 68900 0
69 20241118 174900 467533400 68900 68900 68900 68900 0
70 20241118 174800 467533400 68900 68900 68900 68900 0
71 20241118 174700 467533400 68900 68900 68900 68900 0
72 20241118 174600 467533400 68900 68900 68900 68900 0
73 20241118 174500 467533400 68900 68900 68900 68900 0
74 20241118 174400 467533400 68900 68900 68900 68900 0
75 20241118 174300 467533400 68900 68900 68900 68900 0
76 20241118 174200 467533400 68900 68900 68900 68900 0
77 20241118 174100 467533400 68900 68900 68900 68900 0
78 20241118 174000 467533400 68900 68900 68900 68900 0
79 20241118 173900 467533400 68900 68900 68900 68900 0
80 20241118 173800 467533400 68900 68900 68900 68900 0
81 20241118 173700 467533400 68900 68900 68900 68900 0
82 20241118 173600 467533400 68900 68900 68900 68900 0
83 20241118 173500 467533400 68900 68900 68900 68900 0
84 20241118 173400 467533400 68900 68900 68900 68900 0
85 20241118 173300 467533400 68900 68900 68900 68900 0
86 20241118 173200 467533400 68900 68900 68900 68900 0
87 20241118 173100 467533400 68900 68900 68900 68900 0
88 20241118 173000 467533400 68900 68900 68900 68900 0
89 20241118 172900 467533400 68900 68900 68900 68900 0
90 20241118 172800 467533400 68900 68900 68900 68900 0
91 20241118 172700 467533400 68900 68900 68900 68900 0
92 20241118 172600 467533400 68900 68900 68900 68900 74
93 20241118 172500 467533400 68900 68900 68900 68900 0
94 20241118 172400 467533400 68900 68900 68900 68900 0
95 20241118 172300 467533400 68900 68900 68900 68900 0
96 20241118 172200 467533400 68900 68900 68900 68900 0
97 20241118 172100 467533400 68900 68900 68900 68900 0
98 20241118 172000 467533400 68900 68900 68900 68900 0
99 20241118 171900 467533400 68900 68900 68900 68900 0
100 20241118 171800 467533400 68900 68900 68900 68900 0
101 20241118 171700 467533400 68900 68900 68900 68900 0
102 20241118 171600 467533400 68900 68900 68900 68900 0
103 20241118 171500 467533400 68900 68900 68900 68900 0
104 20241118 171400 467533400 68900 68900 68900 68900 0
105 20241118 171300 467533400 68900 68900 68900 68900 0
106 20241118 171200 467533400 68900 68900 68900 68900 0
107 20241118 171100 467533400 68900 68900 68900 68900 0
108 20241118 171000 467533400 68900 68900 68900 68900 0
109 20241118 170900 467533400 68900 68900 68900 68900 0
110 20241118 170800 467533400 68900 68900 68900 68900 0
111 20241118 170700 467533400 68900 68900 68900 68900 0
112 20241118 170600 467533400 68900 68900 68900 68900 0
113 20241118 170500 467533400 68900 68900 68900 68900 0
114 20241118 170400 467533400 68900 68900 68900 68900 0
115 20241118 170300 467533400 68900 68900 68900 68900 0
116 20241118 170200 467533400 68900 68900 68900 68900 0
117 20241118 170100 467533400 68900 68900 68900 68900 0
118 20241118 170000 467533400 68900 68900 68900 68900 0
119 20241118 165900 467533400 68900 68900 68900 68900 0
120 20241118 165800 467533400 68900 68900 68900 68900 0
121 20241118 165700 467533400 68900 68900 68900 68900 0
122 20241118 165600 467533400 68900 68900 68900 68900 74
123 20241118 165500 467533400 68900 68900 68900 68900 0
124 20241118 165400 467533400 68900 68900 68900 68900 0
125 20241118 165300 467533400 68900 68900 68900 68900 0
126 20241118 165200 467533400 68900 68900 68900 68900 0
127 20241118 165100 467533400 68900 68900 68900 68900 0
128 20241118 165000 467533400 68900 68900 68900 68900 0
129 20241118 164900 467533400 68900 68900 68900 68900 0
130 20241118 164800 467533400 68900 68900 68900 68900 0
131 20241118 164700 467533400 68900 68900 68900 68900 0
132 20241118 164600 467533400 68900 68900 68900 68900 0
133 20241118 164500 467533400 68900 68900 68900 68900 0
134 20241118 164400 467533400 68900 68900 68900 68900 0
135 20241118 164300 467533400 68900 68900 68900 68900 0
136 20241118 164200 467533400 68900 68900 68900 68900 0
137 20241118 164100 467533400 68900 68900 68900 68900 0
138 20241118 164000 467533400 68900 68900 68900 68900 0
139 20241118 163900 467533400 68900 68900 68900 68900 0
140 20241118 163800 467533400 68900 68900 68900 68900 0
141 20241118 163700 467533400 68900 68900 68900 68900 0
142 20241118 163600 467533400 68900 68900 68900 68900 0
143 20241118 163500 467533400 68900 68900 68900 68900 0
144 20241118 163400 467533400 68900 68900 68900 68900 0
145 20241118 163300 467533400 68900 68900 68900 68900 0
146 20241118 163200 467533400 68900 68900 68900 68900 0
147 20241118 163100 467533400 68900 68900 68900 68900 0
148 20241118 163000 467533400 68900 68900 68900 68900 0
149 20241118 162900 467533400 68900 68900 68900 68900 0
150 20241118 162800 467533400 68900 68900 68900 68900 0
151 20241118 162700 467533400 68900 68900 68900 68900 0
152 20241118 162600 467533400 68900 68900 68900 68900 74
153 20241118 162500 467533400 68900 68900 68900 68900 0
154 20241118 162400 467533400 68900 68900 68900 68900 0
155 20241118 162300 467533400 68900 68900 68900 68900 0
156 20241118 162200 467533400 68900 68900 68900 68900 0
157 20241118 162100 467533400 68900 68900 68900 68900 0
158 20241118 162000 467533400 68900 68900 68900 68900 0
159 20241118 161900 467533400 68900 68900 68900 68900 0
160 20241118 161800 467533400 68900 68900 68900 68900 0
161 20241118 161700 467533400 68900 68900 68900 68900 0
162 20241118 161600 467533400 68900 68900 68900 68900 0
163 20241118 161500 467533400 68900 68900 68900 68900 0
164 20241118 161400 467533400 68900 68900 68900 68900 0
165 20241118 161300 467533400 68900 68900 68900 68900 0
166 20241118 161200 467533400 68900 68900 68900 68900 0
167 20241118 161100 467533400 68900 68900 68900 68900 0
168 20241118 161000 467533400 68900 68900 68900 68900 0
169 20241118 160900 467533400 68900 68900 68900 68900 0
170 20241118 160800 467533400 68900 68900 68900 68900 0
171 20241118 160700 467533400 68900 68900 68900 68900 0
172 20241118 160600 467533400 68900 68900 68900 68900 0
173 20241118 160500 467533400 68900 68900 68900 68900 0
174 20241118 160400 467533400 68900 68900 68900 68900 0
175 20241118 160300 467533400 68900 68900 68900 68900 0
176 20241118 160200 467533400 68900 68900 68900 68900 0
177 20241118 160100 467533400 68900 68900 68900 68900 0
178 20241118 160000 467533400 68900 68900 68900 68900 0
179 20241118 155900 467533400 68900 68900 68900 68900 0
180 20241118 155800 467533400 68900 68900 68900 68900 0
181 20241118 155700 467533400 68900 68900 68900 68900 0
182 20241118 155600 467533400 68900 68900 68900 68900 74
183 20241118 155500 467533400 68900 68900 68900 68900 0
184 20241118 155400 467533400 68900 68900 68900 68900 0
185 20241118 155300 467533400 68900 68900 68900 68900 0
186 20241118 155200 467533400 68900 68900 68900 68900 0
187 20241118 155100 467533400 68900 68900 68900 68900 0
188 20241118 155000 467533400 68900 68900 68900 68900 0
189 20241118 154900 467533400 68900 68900 68900 68900 0
190 20241118 154800 467533400 68900 68900 68900 68900 0
191 20241118 154700 467533400 68900 68900 68900 68900 0
192 20241118 154600 467533400 68900 68900 68900 68900 0
193 20241118 154500 467533400 68900 68900 68900 68900 0
194 20241118 154400 467533400 68900 68900 68900 68900 0
195 20241118 154300 467533400 68900 68900 68900 68900 0
196 20241118 154200 467533400 68900 68900 68900 68900 0
197 20241118 154100 467533400 68900 68900 68900 68900 0
198 20241118 154000 467533400 68900 68900 68900 68900 0
199 20241118 153900 467533400 68900 68900 68900 68900 0
200 20241118 153800 467533400 68900 68900 68900 68900 0
201 20241118 153700 467533400 68900 68900 68900 68900 0
202 20241118 153600 467533400 68900 68900 68900 68900 0
203 20241118 153500 467533400 68900 68900 68900 68900 0
204 20241118 153400 467533400 68900 68900 68900 68900 0
205 20241118 153300 467533400 68900 68900 68900 68900 0
206 20241118 153200 467533400 68900 68900 68900 68900 0
207 20241118 153100 467533400 68900 68900 68900 68900 0
208 20241118 153000 467533400 68900 68900 68900 68900 74
209 20241118 152900 462434800 68800 68800 68800 68800 0
210 20241118 152800 462434800 68800 68800 68800 68800 0
211 20241118 152700 462434800 68800 68800 68800 68800 0
212 20241118 152600 462434800 68800 68800 68800 68800 0
213 20241118 152500 462434800 68800 68800 68800 68800 0
214 20241118 152400 462434800 68800 68800 68800 68800 0
215 20241118 152300 462434800 68800 68800 68800 68800 0
216 20241118 152200 462434800 68800 68800 68800 68800 0
217 20241118 152100 462434800 68800 68800 68800 68800 0
218 20241118 152000 462434800 68800 68800 68800 68800 0
219 20241118 151900 462434800 68800 68400 68800 68100 50
220 20241118 151800 459018600 68500 68600 68800 68500 16
221 20241118 151700 457921300 68500 68800 68800 68400 20
222 20241118 151600 456549100 68700 68800 68800 68700 2
223 20241118 151500 456411600 68500 68500 68500 68500 159
224 20241118 151400 445520100 68500 68600 68600 68500 5
225 20241118 151300 445177200 68500 68500 68600 68500 47
226 20241118 151200 441956700 68500 68500 68500 68500 0
227 20241118 151100 441956700 68500 68500 68500 68500 14
228 20241118 151000 440997700 68500 68500 68500 68500 0
229 20241118 150900 440997700 68500 68500 68500 68500 0
230 20241118 150800 440997700 68500 68500 68500 68500 0
231 20241118 150700 440997700 68500 68500 68500 68500 0
232 20241118 150600 440997700 68500 68500 68500 68500 5
233 20241118 150500 440655200 68900 68900 68900 68900 0
234 20241118 150400 440655200 68900 68500 68900 68400 3
235 20241118 150300 440449400 68500 68500 68500 68500 22
236 20241118 150200 438942400 68900 68900 68900 68900 25
237 20241118 150100 437219900 68900 68900 68900 68900 0
238 20241118 150000 437219900 68900 68900 68900 68900 2
239 20241118 145900 437082100 68900 68900 68900 68900 0
240 20241118 145800 437082100 68900 68900 68900 68900 1
241 20241118 145700 437013200 67000 68800 68800 67000 637
242 20241118 145600 393658400 68900 68900 68900 68900 2
243 20241118 145500 393520600 68900 69000 69000 68700 317
244 20241118 145400 371720400 68800 68800 68800 68800 0
245 20241118 145300 371720400 68800 68900 68900 68800 71
246 20241118 145200 366833200 68900 68900 68900 68900 18
247 20241118 145100 365593000 68900 69000 69000 68900 88
248 20241118 145000 359529500 69000 69000 69000 69000 0
249 20241118 144900 359529500 69000 69000 69000 69000 0
250 20241118 144800 359529500 69000 69000 69000 69000 0
251 20241118 144700 359529500 69000 69000 69000 69000 0
252 20241118 144600 359529500 69000 69000 69000 69000 5
253 20241118 144500 359184500 69000 68900 69000 68900 62
254 20241118 144400 354909700 68900 69000 69000 68900 110
255 20241118 144300 347321700 69400 69400 69400 69400 0
256 20241118 144200 347321700 69400 69100 69400 69100 8
257 20241118 144100 346766800 69000 69000 69000 69000 0
258 20241118 144000 346766800 69000 69000 69000 69000 10
259 20241118 143900 346076800 69000 69100 69100 69000 26
260 20241118 143800 344282700 69100 69100 69100 69100 3
261 20241118 143700 344075400 69400 69400 69400 69400 0
262 20241118 143600 344075400 69400 69400 69400 69400 1
263 20241118 143500 344006000 69100 69100 69100 69100 0
264 20241118 143400 344006000 69100 69100 69100 69100 0
265 20241118 143300 344006000 69100 69100 69100 69100 0
266 20241118 143200 344006000 69100 69100 69100 69100 0
267 20241118 143100 344006000 69100 69100 69100 69100 0
268 20241118 143000 344006000 69100 69100 69100 69100 0
269 20241118 142900 344006000 69100 69100 69100 69100 20
270 20241118 142800 342624000 69100 69100 69100 69100 0
271 20241118 142700 342624000 69100 69100 69100 69100 9
272 20241118 142600 342002100 69500 69500 69500 69500 0
273 20241118 142500 342002100 69500 69500 69500 69500 44
274 20241118 142400 338944100 69500 69500 69500 69500 1
275 20241118 142300 338874600 69100 69100 69100 69100 1
276 20241118 142200 338805500 69100 69100 69100 69100 0
277 20241118 142100 338805500 69100 69200 69200 69100 50
278 20241118 142000 335347700 69200 69400 69400 69200 10
279 20241118 141900 334655400 69400 69400 69400 69400 2
280 20241118 141800 334516600 69400 69400 69400 69400 0
281 20241118 141700 334516600 69400 69400 69400 69400 31
282 20241118 141600 332365200 69600 69600 69600 69600 1
283 20241118 141500 332295600 69400 69400 69400 69400 1
284 20241118 141400 332226200 69600 69600 69600 69600 0
285 20241118 141300 332226200 69600 69600 69600 69600 0
286 20241118 141200 332226200 69600 69600 69600 69600 0
287 20241118 141100 332226200 69600 69600 69600 69600 1
288 20241118 141000 332156600 69600 69600 69600 69600 0
289 20241118 140900 332156600 69600 69400 69600 69400 51
290 20241118 140800 328611700 69200 69200 69200 69200 14
291 20241118 140700 327642900 69200 69200 69200 69200 0
292 20241118 140600 327642900 69200 69200 69200 69200 0
293 20241118 140500 327642900 69200 69200 69200 69200 0
294 20241118 140400 327642900 69200 69200 69200 69200 1
295 20241118 140300 327573700 69000 69000 69000 69000 0
296 20241118 140200 327573700 69000 69000 69000 69000 0
297 20241118 140100 327573700 69000 69100 69100 69000 100
298 20241118 140000 320673500 69300 69300 69300 69300 0
299 20241118 135900 320673500 69300 69300 69300 69300 0
300 20241118 135800 320673500 69300 69300 69300 69300 0
301 20241118 135700 320673500 69300 69300 69300 69300 0
302 20241118 135600 320673500 69300 69300 69300 69300 1
303 20241118 135500 320604200 69000 69000 69000 69000 0
304 20241118 135400 320604200 69000 69100 69100 69000 32
305 20241118 135300 318396100 69000 69100 69100 69000 3
306 20241118 135200 318188900 69000 69000 69000 69000 0
307 20241118 135100 318188900 69000 69000 69000 69000 0
308 20241118 135000 318188900 69000 69000 69000 69000 0
309 20241118 134900 318188900 69000 69000 69000 69000 11
310 20241118 134800 317429900 69300 69300 69300 69300 0
311 20241118 134700 317429900 69300 69300 69300 69300 1
312 20241118 134600 317360600 69000 69100 69100 69000 47
313 20241118 134500 314117000 69200 69200 69200 69200 0
314 20241118 134400 314117000 69200 69200 69200 69200 0
315 20241118 134300 314117000 69200 69200 69200 69200 1
316 20241118 134200 314047800 69400 69400 69400 69400 0
317 20241118 134100 314047800 69400 69400 69400 69400 0
318 20241118 134000 314047800 69400 69400 69400 69400 10
319 20241118 133900 313353800 69400 69400 69400 69400 1
320 20241118 133800 313284400 69300 69300 69300 69300 0
321 20241118 133700 313284400 69300 69300 69300 69300 0
322 20241118 133600 313284400 69300 69100 69300 69100 35
323 20241118 133500 310864900 69300 69300 69300 69100 5
324 20241118 133400 310519000 69300 69300 69300 69300 0
325 20241118 133300 310519000 69300 69300 69300 69300 0
326 20241118 133200 310519000 69300 69300 69300 69300 0
327 20241118 133100 310519000 69300 69300 69300 69300 0
328 20241118 133000 310519000 69300 69300 69300 69300 0
329 20241118 132900 310519000 69300 69300 69300 69300 0
330 20241118 132800 310519000 69300 69100 69300 69100 11
331 20241118 132700 309758700 68900 69100 69100 68900 100
332 20241118 132600 302864500 69200 69200 69200 69200 0
333 20241118 132500 302864500 69200 69200 69200 69200 1
334 20241118 132400 302795300 69100 69100 69100 69100 50
335 20241118 132300 299340300 69200 69200 69200 69200 11
336 20241118 132200 298579100 69300 69300 69300 69300 0
337 20241118 132100 298579100 69300 69300 69300 69300 0
338 20241118 132000 298579100 69300 69300 69300 69300 0
339 20241118 131900 298579100 69300 69300 69300 69300 0
340 20241118 131800 298579100 69300 69300 69300 69300 1
341 20241118 131700 298509800 69100 69100 69100 69100 36
342 20241118 131600 296022200 69400 69400 69400 69400 0
343 20241118 131500 296022200 69400 69400 69400 69400 0
344 20241118 131400 296022200 69400 69400 69400 69400 1
345 20241118 131300 295952800 69400 69400 69400 69400 0
346 20241118 131200 295952800 69400 69400 69400 69400 0
347 20241118 131100 295952800 69400 69400 69400 69400 0
348 20241118 131000 295952800 69400 69400 69400 69400 0
349 20241118 130900 295952800 69400 69400 69400 69400 0
350 20241118 130800 295952800 69400 69400 69400 69400 0
351 20241118 130700 295952800 69400 69400 69400 69400 0
352 20241118 130600 295952800 69400 69400 69400 69400 1
353 20241118 130500 295883400 69000 69000 69000 69000 0
354 20241118 130400 295883400 69000 69000 69000 69000 0
355 20241118 130300 295883400 69000 69000 69000 69000 3
356 20241118 130200 295676400 68900 68900 68900 68900 0
357 20241118 130100 295676400 68900 69000 69000 68900 3
358 20241118 130000 295469600 69000 69000 69000 69000 0
359 20241118 125900 295469600 69000 69000 69000 69000 0
360 20241118 125800 295469600 69000 69000 69000 69000 0
361 20241118 125700 295469600 69000 69000 69000 69000 0
362 20241118 125600 295469600 69000 69000 69000 69000 0
363 20241118 125500 295469600 69000 69000 69000 69000 0
364 20241118 125400 295469600 69000 69400 69400 69000 4
365 20241118 125300 295193200 69000 69000 69000 69000 0
366 20241118 125200 295193200 69000 69000 69000 69000 0
367 20241118 125100 295193200 69000 69000 69000 68900 11
368 20241118 125000 294434800 69500 69500 69500 69500 4
369 20241118 124900 294156800 69500 69500 69500 69500 2
370 20241118 124800 294017800 69200 69200 69200 69200 40
371 20241118 124700 291249800 69200 69200 69200 69200 0
372 20241118 124600 291249800 69200 69200 69200 69200 0
373 20241118 124500 291249800 69200 69200 69200 69200 0
374 20241118 124400 291249800 69200 69200 69200 69200 1
375 20241118 124300 291180600 68700 68900 68900 68700 141
376 20241118 124200 281468300 69400 69400 69400 69400 0
377 20241118 124100 281468300 69400 69400 69400 69400 0
378 20241118 124000 281468300 69400 69400 69400 69400 0
379 20241118 123900 281468300 69400 69000 69400 69000 51
380 20241118 123800 277948900 69000 69000 69000 69000 7
381 20241118 123700 277465900 69000 69000 69000 69000 1
382 20241118 123600 277396900 69400 69400 69400 69400 0
383 20241118 123500 277396900 69400 69400 69400 69400 0
384 20241118 123400 277396900 69400 69000 69400 69000 7
385 20241118 123300 276913500 69000 69000 69000 69000 40
386 20241118 123200 274153500 69300 69300 69300 69300 3
387 20241118 123100 273945600 69300 69300 69300 69300 1
388 20241118 123000 273876300 69000 69100 69100 69000 5
389 20241118 122900 273531200 69300 69300 69300 69300 4
390 20241118 122800 273254000 68900 68900 68900 68900 0
391 20241118 122700 273254000 68900 68900 68900 68900 0
392 20241118 122600 273254000 68900 68900 68900 68900 109
393 20241118 122500 265743900 69000 69000 69000 69000 0
394 20241118 122400 265743900 69000 69200 69200 69000 39
395 20241118 122300 263051700 69600 69600 69600 69600 0
396 20241118 122200 263051700 69600 69600 69600 69600 0
397 20241118 122100 263051700 69600 69600 69600 69600 0
398 20241118 122000 263051700 69600 69600 69600 69600 1
399 20241118 121900 262982100 69600 69600 69600 69600 0
400 20241118 121800 262982100 69600 69600 69600 69600 2
401 20241118 121700 262842900 69600 69600 69600 69600 2
402 20241118 121600 262703700 69600 69600 69600 69600 1
403 20241118 121500 262634100 68900 68900 68900 68900 0
404 20241118 121400 262634100 68900 69000 69000 68900 24
405 20241118 121300 260979400 68900 69100 69100 68900 81
406 20241118 121200 255387900 69200 69300 69300 69200 31
407 20241118 121100 253240700 69300 69300 69300 69300 1
408 20241118 121000 253171400 69000 69000 69000 69000 0
409 20241118 120900 253171400 69000 69000 69000 69000 0
410 20241118 120800 253171400 69000 69000 69000 69000 0
411 20241118 120700 253171400 69000 69000 69000 69000 0
412 20241118 120600 253171400 69000 69000 69000 69000 0
413 20241118 120500 253171400 69000 69000 69000 69000 0
414 20241118 120400 253171400 69000 69000 69000 69000 0
415 20241118 120300 253171400 69000 69000 69000 69000 0
416 20241118 120200 253171400 69000 69000 69000 69000 0
417 20241118 120100 253171400 69000 69200 69200 69000 131
418 20241118 120000 244125400 69300 69500 69500 69300 53
419 20241118 115900 240452200 69500 69500 69500 69500 0
420 20241118 115800 240452200 69500 69500 69500 69500 0
421 20241118 115700 240452200 69500 69500 69500 69500 1
422 20241118 115600 240382700 69500 69500 69500 69500 0
423 20241118 115500 240382700 69500 69500 69500 69500 0
424 20241118 115400 240382700 69500 69500 69500 69500 0
425 20241118 115300 240382700 69500 69500 69500 69500 0
426 20241118 115200 240382700 69500 69500 69500 69500 0
427 20241118 115100 240382700 69500 69500 69500 69500 18
428 20241118 115000 239131700 69600 69600 69600 69600 0
429 20241118 114900 239131700 69600 69600 69600 69600 0
430 20241118 114800 239131700 69600 69600 69600 69600 0
431 20241118 114700 239131700 69600 69600 69600 69600 0
432 20241118 114600 239131700 69600 69600 69600 69600 0
433 20241118 114500 239131700 69600 69600 69600 69600 0
434 20241118 114400 239131700 69600 69600 69600 69600 0
435 20241118 114300 239131700 69600 69600 69600 69600 0
436 20241118 114200 239131700 69600 69600 69600 69600 0
437 20241118 114100 239131700 69600 69600 69600 69600 0
438 20241118 114000 239131700 69600 69600 69600 69600 0
439 20241118 113900 239131700 69600 69600 69600 69600 2
440 20241118 113800 238992500 69600 69600 69600 69600 0
441 20241118 113700 238992500 69600 69600 69600 69600 0
442 20241118 113600 238992500 69600 69600 69600 69600 0
443 20241118 113500 238992500 69600 69600 69600 69600 0
444 20241118 113400 238992500 69600 69600 69600 69600 0
445 20241118 113300 238992500 69600 69600 69600 69600 1
446 20241118 113200 238922900 69100 69100 69100 69100 0
447 20241118 113100 238922900 69100 69100 69100 69100 0
448 20241118 113000 238922900 69100 69200 69200 69100 48
449 20241118 112900 235603700 69200 69200 69200 69200 1
450 20241118 112800 235534500 69300 69500 69500 69300 25
451 20241118 112700 233797500 69500 69500 69500 69500 1
452 20241118 112600 233728000 69800 69800 69800 69800 0
453 20241118 112500 233728000 69800 69800 69800 69800 0
454 20241118 112400 233728000 69800 69800 69800 69800 0
455 20241118 112300 233728000 69800 69800 69800 69800 0
456 20241118 112200 233728000 69800 69800 69800 69800 0
457 20241118 112100 233728000 69800 69800 69800 69800 0
458 20241118 112000 233728000 69800 69800 69800 69800 0
459 20241118 111900 233728000 69800 69800 69800 69800 1
460 20241118 111800 233658200 69200 69200 69200 69200 0
461 20241118 111700 233658200 69200 69200 69200 69200 0
462 20241118 111600 233658200 69200 69200 69200 69200 0
463 20241118 111500 233658200 69200 69200 69200 69200 0
464 20241118 111400 233658200 69200 69300 69300 69200 51
465 20241118 111300 230124000 69300 69400 69400 69300 22
466 20241118 111200 228598400 69500 69700 69700 69500 652
467 20241118 111100 183202500 69700 69700 69700 69700 0
468 20241118 111000 183202500 69700 69800 69800 69700 4
469 20241118 110900 182923400 69800 69800 69800 69800 0
470 20241118 110800 182923400 69800 69700 69800 69700 5
471 20241118 110700 182574500 69800 69800 69800 69800 0
472 20241118 110600 182574500 69800 69800 69800 69800 2
473 20241118 110500 182434900 69900 69900 69900 69900 0
474 20241118 110400 182434900 69900 69900 69900 69900 7
475 20241118 110300 181945600 70000 70000 70000 70000 0
476 20241118 110200 181945600 70000 70000 70000 70000 1
477 20241118 110100 181875600 70100 70100 70100 70100 0
478 20241118 110000 181875600 70100 70000 70100 70000 2
479 20241118 105900 181735500 70000 70000 70000 70000 18
480 20241118 105800 180475500 70100 70100 70100 70100 1
481 20241118 105700 180405400 70200 70200 70200 70200 0
482 20241118 105600 180405400 70200 70100 70200 70100 15
483 20241118 105500 179352500 70200 70200 70200 70200 0
484 20241118 105400 179352500 70200 70200 70200 70200 0
485 20241118 105300 179352500 70200 70200 70200 70200 0
486 20241118 105200 179352500 70200 70200 70200 70200 0
487 20241118 105100 179352500 70200 70200 70200 70200 0
488 20241118 105000 179352500 70200 70200 70200 70200 0
489 20241118 104900 179352500 70200 70200 70200 70200 0
490 20241118 104800 179352500 70200 70200 70200 70200 0
491 20241118 104700 179352500 70200 70200 70200 70200 0
492 20241118 104600 179352500 70200 70200 70200 70200 24
493 20241118 104500 177667700 70200 70000 70200 70000 69
494 20241118 104400 172834700 70000 69700 70000 69700 76
495 20241118 104300 167527600 69600 69600 69600 69600 2
496 20241118 104200 167388400 69700 69700 69700 69700 0
497 20241118 104100 167388400 69700 69700 69700 69700 0
498 20241118 104000 167388400 69700 69700 69700 69700 0
499 20241118 103900 167388400 69700 69700 69700 69700 2
500 20241118 103800 167249000 69700 69700 69700 69700 1
501 20241118 103700 167179300 69700 69700 69700 69700 0
502 20241118 103600 167179300 69700 69700 69700 69700 5
503 20241118 103500 166830800 69700 69700 69700 69700 1
504 20241118 103400 166761100 69800 69800 69800 69800 0
505 20241118 103300 166761100 69800 69700 69800 69600 61
506 20241118 103200 162514700 69800 69900 69900 69700 98
507 20241118 103100 155678100 69900 69900 69900 69900 0
508 20241118 103000 155678100 69900 69900 69900 69900 13
509 20241118 102900 154769400 69900 69900 69900 69900 0
510 20241118 102800 154769400 69900 69900 69900 69900 0
511 20241118 102700 154769400 69900 69900 69900 69900 0
512 20241118 102600 154769400 69900 69900 69900 69900 1
513 20241118 102500 154699500 69800 69700 69800 69700 102
514 20241118 102400 147588700 69600 69600 69600 69600 0
515 20241118 102300 147588700 69600 69600 69600 69600 1
516 20241118 102200 147519100 69500 69500 69500 69500 5
517 20241118 102100 147171600 69600 69600 69600 69600 6
518 20241118 102000 146754000 69700 69700 69700 69700 1
519 20241118 101900 146684300 69500 69700 69700 69500 3
520 20241118 101800 146475500 69600 69700 69700 69600 21
521 20241118 101700 145013800 69700 69700 69700 69700 0
522 20241118 101600 145013800 69700 69700 69700 69700 0
523 20241118 101500 145013800 69700 69700 69700 69700 0
524 20241118 101400 145013800 69700 69700 69700 69700 0
525 20241118 101300 145013800 69700 69700 69700 69700 0
526 20241118 101200 145013800 69700 69700 69700 69700 6
527 20241118 101100 144595600 69700 69500 69700 69500 11
528 20241118 101000 143830900 69500 69500 69500 69500 0
529 20241118 100900 143830900 69500 69600 69600 69500 64
530 20241118 100800 139382800 69500 69500 69500 69500 0
531 20241118 100700 139382800 69500 69500 69500 69500 0
532 20241118 100600 139382800 69500 69500 69500 69500 0
533 20241118 100500 139382800 69500 69500 69500 69500 2
534 20241118 100400 139243800 69500 69600 69600 69500 6
535 20241118 100300 138826700 69800 69800 69800 69800 0
536 20241118 100200 138826700 69800 69800 69800 69800 0
537 20241118 100100 138826700 69800 69800 69800 69800 0
538 20241118 100000 138826700 69800 69500 69800 69500 2
539 20241118 095900 138687400 69800 69800 69800 69800 2
540 20241118 095800 138547800 69800 69800 69800 69800 1
541 20241118 095700 138478000 69500 69500 69500 69500 5
542 20241118 095600 138130500 69500 69500 69500 69500 0
543 20241118 095500 138130500 69500 69500 69500 69500 8
544 20241118 095400 137574500 69500 69600 69600 69500 13
545 20241118 095300 136670800 69600 69600 69600 69600 24
546 20241118 095200 135000400 69600 69600 69600 69600 0
547 20241118 095100 135000400 69600 69600 69600 69600 0
548 20241118 095000 135000400 69600 69600 69600 69600 1
549 20241118 094900 134930800 69800 69800 69800 69800 20
550 20241118 094800 133534800 69700 69700 69700 69700 5
551 20241118 094700 133186300 69700 69700 69700 69700 0
552 20241118 094600 133186300 69700 69700 69700 69700 0
553 20241118 094500 133186300 69700 69700 69700 69700 8
554 20241118 094400 132628700 69500 69500 69500 69500 19
555 20241118 094300 131308200 69500 69500 69500 69500 3
556 20241118 094200 131099700 69500 69500 69500 69500 20
557 20241118 094100 129709700 69500 69600 69800 69500 68
558 20241118 094000 124969700 69200 69200 69200 69200 0
559 20241118 093900 124969700 69200 69200 69200 69200 1
560 20241118 093800 124900500 69700 69700 69700 69700 2
561 20241118 093700 124761100 69200 69600 69600 69200 6
562 20241118 093600 124344700 69100 69100 69100 69100 0
563 20241118 093500 124344700 69100 69100 69100 69100 0
564 20241118 093400 124344700 69100 69100 69100 69100 10
565 20241118 093300 123653700 69100 69700 69700 68700 375
566 20241118 093200 97775000 69800 69800 69800 69800 0
567 20241118 093100 97775000 69800 69900 69900 69800 38
568 20241118 093000 95122500 70000 70000 70000 70000 0
569 20241118 092900 95122500 70000 70000 70000 70000 13
570 20241118 092800 94212500 70000 69700 70000 69700 13
571 20241118 092700 93306100 70200 70200 70200 70200 0
572 20241118 092600 93306100 70200 70200 70200 70200 2
573 20241118 092500 93165700 70300 70300 70300 70300 0
574 20241118 092400 93165700 70300 70000 70300 70000 50
575 20241118 092300 89665400 70300 70300 70300 70300 0
576 20241118 092200 89665400 70300 70300 70300 70300 0
577 20241118 092100 89665400 70300 69700 70300 69700 77
578 20241118 092000 84297900 70300 70300 70300 70300 1
579 20241118 091900 84227600 70400 70400 70400 70400 0
580 20241118 091800 84227600 70400 70400 70500 70200 245
581 20241118 091700 66987500 70400 70200 70400 70200 95
582 20241118 091600 60312500 70300 70100 70300 70100 29
583 20241118 091500 58278500 70100 70100 70100 70100 90
584 20241118 091400 51969500 70100 69400 70100 69400 85
585 20241118 091300 46035900 69400 69100 69400 69100 79
586 20241118 091200 40568300 69000 68800 69000 68700 32
587 20241118 091100 38363400 68800 68800 68800 68800 1
588 20241118 091000 38294600 69000 68900 69000 68900 2
589 20241118 090900 38156700 68800 68800 68800 68800 0
590 20241118 090800 38156700 68800 69100 69100 68500 209
591 20241118 090700 23825900 69000 68800 69000 68700 38
592 20241118 090600 21208700 68400 68500 68500 68400 73
593 20241118 090500 16213800 68400 68500 68500 68400 14
594 20241118 090400 15255100 69000 69000 69000 69000 0
595 20241118 090300 15255100 69000 69000 69000 69000 37
596 20241118 090200 12702100 69000 69000 69000 68500 14
597 20241118 090100 11740600 68200 68800 68800 68200 102
598 20241118 090000 4745100 68600 68600 68600 68600 56