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

603
017390/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190100,171386600,50700,50700,50700,50700,147
20241118,190000,171386600,50700,50700,50700,50700,0
20241118,185900,171386600,50700,50700,50700,50700,0
20241118,185800,171386600,50700,50700,50700,50700,0
20241118,185700,171386600,50700,50700,50700,50700,0
20241118,185600,171386600,50700,50700,50700,50700,0
20241118,185500,171386600,50700,50700,50700,50700,0
20241118,185400,171386600,50700,50700,50700,50700,0
20241118,185300,171386600,50700,50700,50700,50700,0
20241118,185200,171386600,50700,50700,50700,50700,0
20241118,185100,171386600,50700,50700,50700,50700,0
20241118,185000,171386600,50700,50700,50700,50700,0
20241118,184900,171386600,50700,50700,50700,50700,0
20241118,184800,171386600,50700,50700,50700,50700,0
20241118,184700,171386600,50700,50700,50700,50700,0
20241118,184600,171386600,50700,50700,50700,50700,0
20241118,184500,171386600,50700,50700,50700,50700,0
20241118,184400,171386600,50700,50700,50700,50700,0
20241118,184300,171386600,50700,50700,50700,50700,0
20241118,184200,171386600,50700,50700,50700,50700,0
20241118,184100,171386600,50700,50700,50700,50700,0
20241118,184000,171386600,50700,50700,50700,50700,0
20241118,183900,171386600,50700,50700,50700,50700,0
20241118,183800,171386600,50700,50700,50700,50700,0
20241118,183700,171386600,50700,50700,50700,50700,0
20241118,183600,171386600,50700,50700,50700,50700,0
20241118,183500,171386600,50700,50700,50700,50700,0
20241118,183400,171386600,50700,50700,50700,50700,0
20241118,183300,171386600,50700,50700,50700,50700,0
20241118,183200,171386600,50700,50700,50700,50700,0
20241118,183100,171386600,50700,50700,50700,50700,147
20241118,183000,171386600,50700,50700,50700,50700,0
20241118,182900,171386600,50700,50700,50700,50700,0
20241118,182800,171386600,50700,50700,50700,50700,0
20241118,182700,171386600,50700,50700,50700,50700,0
20241118,182600,171386600,50700,50700,50700,50700,0
20241118,182500,171386600,50700,50700,50700,50700,0
20241118,182400,171386600,50700,50700,50700,50700,0
20241118,182300,171386600,50700,50700,50700,50700,0
20241118,182200,171386600,50700,50700,50700,50700,0
20241118,182100,171386600,50700,50700,50700,50700,0
20241118,182000,171386600,50700,50700,50700,50700,0
20241118,181900,171386600,50700,50700,50700,50700,0
20241118,181800,171386600,50700,50700,50700,50700,0
20241118,181700,171386600,50700,50700,50700,50700,0
20241118,181600,171386600,50700,50700,50700,50700,0
20241118,181500,171386600,50700,50700,50700,50700,0
20241118,181400,171386600,50700,50700,50700,50700,0
20241118,181300,171386600,50700,50700,50700,50700,0
20241118,181200,171386600,50700,50700,50700,50700,0
20241118,181100,171386600,50700,50700,50700,50700,0
20241118,181000,171386600,50700,50700,50700,50700,0
20241118,180900,171386600,50700,50700,50700,50700,0
20241118,180800,171386600,50700,50700,50700,50700,0
20241118,180700,171386600,50700,50700,50700,50700,0
20241118,180600,171386600,50700,50700,50700,50700,0
20241118,180500,171386600,50700,50700,50700,50700,0
20241118,180400,171386600,50700,50700,50700,50700,0
20241118,180300,171386600,50700,50700,50700,50700,0
20241118,180200,171386600,50700,50700,50700,50700,0
20241118,180100,171386600,50700,50700,50700,50700,147
20241118,180000,171386600,50700,50700,50700,50700,0
20241118,175900,171386600,50700,50700,50700,50700,0
20241118,175800,171386600,50700,50700,50700,50700,0
20241118,175700,171386600,50700,50700,50700,50700,0
20241118,175600,171386600,50700,50700,50700,50700,0
20241118,175500,171386600,50700,50700,50700,50700,0
20241118,175400,171386600,50700,50700,50700,50700,0
20241118,175300,171386600,50700,50700,50700,50700,0
20241118,175200,171386600,50700,50700,50700,50700,0
20241118,175100,171386600,50700,50700,50700,50700,0
20241118,175000,171386600,50700,50700,50700,50700,0
20241118,174900,171386600,50700,50700,50700,50700,0
20241118,174800,171386600,50700,50700,50700,50700,0
20241118,174700,171386600,50700,50700,50700,50700,0
20241118,174600,171386600,50700,50700,50700,50700,0
20241118,174500,171386600,50700,50700,50700,50700,0
20241118,174400,171386600,50700,50700,50700,50700,0
20241118,174300,171386600,50700,50700,50700,50700,0
20241118,174200,171386600,50700,50700,50700,50700,0
20241118,174100,171386600,50700,50700,50700,50700,0
20241118,174000,171386600,50700,50700,50700,50700,0
20241118,173900,171386600,50700,50700,50700,50700,0
20241118,173800,171386600,50700,50700,50700,50700,0
20241118,173700,171386600,50700,50700,50700,50700,0
20241118,173600,171386600,50700,50700,50700,50700,0
20241118,173500,171386600,50700,50700,50700,50700,0
20241118,173400,171386600,50700,50700,50700,50700,0
20241118,173300,171386600,50700,50700,50700,50700,0
20241118,173200,171386600,50700,50700,50700,50700,0
20241118,173100,171386600,50700,50700,50700,50700,147
20241118,173000,171386600,50700,50700,50700,50700,0
20241118,172900,171386600,50700,50700,50700,50700,0
20241118,172800,171386600,50700,50700,50700,50700,0
20241118,172700,171386600,50700,50700,50700,50700,0
20241118,172600,171386600,50700,50700,50700,50700,0
20241118,172500,171386600,50700,50700,50700,50700,0
20241118,172400,171386600,50700,50700,50700,50700,0
20241118,172300,171386600,50700,50700,50700,50700,0
20241118,172200,171386600,50700,50700,50700,50700,0
20241118,172100,171386600,50700,50700,50700,50700,0
20241118,172000,171386600,50700,50700,50700,50700,0
20241118,171900,171386600,50700,50700,50700,50700,0
20241118,171800,171386600,50700,50700,50700,50700,0
20241118,171700,171386600,50700,50700,50700,50700,0
20241118,171600,171386600,50700,50700,50700,50700,0
20241118,171500,171386600,50700,50700,50700,50700,0
20241118,171400,171386600,50700,50700,50700,50700,0
20241118,171300,171386600,50700,50700,50700,50700,0
20241118,171200,171386600,50700,50700,50700,50700,0
20241118,171100,171386600,50700,50700,50700,50700,0
20241118,171000,171386600,50700,50700,50700,50700,0
20241118,170900,171386600,50700,50700,50700,50700,0
20241118,170800,171386600,50700,50700,50700,50700,0
20241118,170700,171386600,50700,50700,50700,50700,0
20241118,170600,171386600,50700,50700,50700,50700,0
20241118,170500,171386600,50700,50700,50700,50700,0
20241118,170400,171386600,50700,50700,50700,50700,0
20241118,170300,171386600,50700,50700,50700,50700,0
20241118,170200,171386600,50700,50700,50700,50700,0
20241118,170100,171386600,50700,50700,50700,50700,147
20241118,170000,171386600,50700,50700,50700,50700,0
20241118,165900,171386600,50700,50700,50700,50700,0
20241118,165800,171386600,50700,50700,50700,50700,0
20241118,165700,171386600,50700,50700,50700,50700,0
20241118,165600,171386600,50700,50700,50700,50700,0
20241118,165500,171386600,50700,50700,50700,50700,0
20241118,165400,171386600,50700,50700,50700,50700,0
20241118,165300,171386600,50700,50700,50700,50700,0
20241118,165200,171386600,50700,50700,50700,50700,0
20241118,165100,171386600,50700,50700,50700,50700,0
20241118,165000,171386600,50700,50700,50700,50700,0
20241118,164900,171386600,50700,50700,50700,50700,0
20241118,164800,171386600,50700,50700,50700,50700,0
20241118,164700,171386600,50700,50700,50700,50700,0
20241118,164600,171386600,50700,50700,50700,50700,0
20241118,164500,171386600,50700,50700,50700,50700,0
20241118,164400,171386600,50700,50700,50700,50700,0
20241118,164300,171386600,50700,50700,50700,50700,0
20241118,164200,171386600,50700,50700,50700,50700,0
20241118,164100,171386600,50700,50700,50700,50700,0
20241118,164000,171386600,50700,50700,50700,50700,0
20241118,163900,171386600,50700,50700,50700,50700,0
20241118,163800,171386600,50700,50700,50700,50700,0
20241118,163700,171386600,50700,50700,50700,50700,0
20241118,163600,171386600,50700,50700,50700,50700,0
20241118,163500,171386600,50700,50700,50700,50700,0
20241118,163400,171386600,50700,50700,50700,50700,0
20241118,163300,171386600,50700,50700,50700,50700,0
20241118,163200,171386600,50700,50700,50700,50700,0
20241118,163100,171386600,50700,50700,50700,50700,147
20241118,163000,171386600,50700,50700,50700,50700,0
20241118,162900,171386600,50700,50700,50700,50700,0
20241118,162800,171386600,50700,50700,50700,50700,0
20241118,162700,171386600,50700,50700,50700,50700,0
20241118,162600,171386600,50700,50700,50700,50700,0
20241118,162500,171386600,50700,50700,50700,50700,0
20241118,162400,171386600,50700,50700,50700,50700,0
20241118,162300,171386600,50700,50700,50700,50700,0
20241118,162200,171386600,50700,50700,50700,50700,0
20241118,162100,171386600,50700,50700,50700,50700,0
20241118,162000,171386600,50700,50700,50700,50700,0
20241118,161900,171386600,50700,50700,50700,50700,0
20241118,161800,171386600,50700,50700,50700,50700,0
20241118,161700,171386600,50700,50700,50700,50700,0
20241118,161600,171386600,50700,50700,50700,50700,0
20241118,161500,171386600,50700,50700,50700,50700,0
20241118,161400,171386600,50700,50700,50700,50700,0
20241118,161300,171386600,50700,50700,50700,50700,0
20241118,161200,171386600,50700,50700,50700,50700,0
20241118,161100,171386600,50700,50700,50700,50700,0
20241118,161000,171386600,50700,50700,50700,50700,0
20241118,160900,171386600,50700,50700,50700,50700,0
20241118,160800,171386600,50700,50700,50700,50700,0
20241118,160700,171386600,50700,50700,50700,50700,0
20241118,160600,171386600,50700,50700,50700,50700,0
20241118,160500,171386600,50700,50700,50700,50700,0
20241118,160400,171386600,50700,50700,50700,50700,0
20241118,160300,171386600,50700,50700,50700,50700,0
20241118,160200,171386600,50700,50700,50700,50700,0
20241118,160100,171386600,50700,50700,50700,50700,147
20241118,160000,171386600,50700,50700,50700,50700,0
20241118,155900,171386600,50700,50700,50700,50700,0
20241118,155800,171386600,50700,50700,50700,50700,0
20241118,155700,171386600,50700,50700,50700,50700,0
20241118,155600,171386600,50700,50700,50700,50700,0
20241118,155500,171386600,50700,50700,50700,50700,0
20241118,155400,171386600,50700,50700,50700,50700,0
20241118,155300,171386600,50700,50700,50700,50700,0
20241118,155200,171386600,50700,50700,50700,50700,0
20241118,155100,171386600,50700,50700,50700,50700,0
20241118,155000,171386600,50700,50700,50700,50700,0
20241118,154900,171386600,50700,50700,50700,50700,0
20241118,154800,171386600,50700,50700,50700,50700,0
20241118,154700,171386600,50700,50700,50700,50700,0
20241118,154600,171386600,50700,50700,50700,50700,0
20241118,154500,171386600,50700,50700,50700,50700,0
20241118,154400,171386600,50700,50700,50700,50700,0
20241118,154300,171386600,50700,50700,50700,50700,0
20241118,154200,171386600,50700,50700,50700,50700,0
20241118,154100,171386600,50700,50700,50700,50700,0
20241118,154000,171386600,50700,50700,50700,50700,0
20241118,153900,171386600,50700,50700,50700,50700,0
20241118,153800,171386600,50700,50700,50700,50700,0
20241118,153700,171386600,50700,50700,50700,50700,0
20241118,153600,171386600,50700,50700,50700,50700,0
20241118,153500,171386600,50700,50700,50700,50700,0
20241118,153400,171386600,50700,50700,50700,50700,0
20241118,153300,171386600,50700,50700,50700,50700,0
20241118,153200,171386600,50700,50700,50700,50700,0
20241118,153100,171386600,50700,50700,50700,50700,147
20241118,153000,171386600,50700,50700,50700,50700,147
20241118,152900,163933700,50800,50800,50800,50800,0
20241118,152800,163933700,50800,50800,50800,50800,0
20241118,152700,163933700,50800,50800,50800,50800,0
20241118,152600,163933700,50800,50800,50800,50800,0
20241118,152500,163933700,50800,50800,50800,50800,0
20241118,152400,163933700,50800,50800,50800,50800,0
20241118,152300,163933700,50800,50800,50800,50800,0
20241118,152200,163933700,50800,50800,50800,50800,0
20241118,152100,163933700,50800,50800,50800,50800,0
20241118,152000,163933700,50800,50800,50800,50800,0
20241118,151900,163933700,50800,50800,50800,50800,0
20241118,151800,163933700,50800,50800,50800,50800,0
20241118,151700,163933700,50800,50800,50800,50800,0
20241118,151600,163933700,50800,50800,50800,50800,0
20241118,151500,163933700,50800,50700,50800,50700,2
20241118,151400,163832200,50800,50800,50800,50800,3
20241118,151300,163679800,50800,50800,50800,50800,3
20241118,151200,163527400,50800,50800,50800,50800,0
20241118,151100,163527400,50800,50800,50800,50800,2
20241118,151000,163425800,50700,50800,50800,50700,5
20241118,150900,163172000,50700,50700,50700,50700,50
20241118,150800,160637000,50800,50800,50800,50800,2
20241118,150700,160535400,50800,50800,50800,50800,19
20241118,150600,159570200,50800,50800,50800,50800,3
20241118,150500,159417800,50800,50800,50800,50800,2
20241118,150400,159316200,50800,50800,50800,50800,0
20241118,150300,159316200,50800,50800,50800,50800,5
20241118,150200,159062200,50800,50800,50800,50800,0
20241118,150100,159062200,50800,50800,50800,50800,3
20241118,150000,158909800,50700,50800,50800,50700,4
20241118,145900,158706700,50800,50800,50800,50800,0
20241118,145800,158706700,50800,50800,50800,50800,3
20241118,145700,158554300,50800,50800,50800,50800,0
20241118,145600,158554300,50800,50800,50800,50800,2
20241118,145500,158452700,50700,50800,50800,50700,24
20241118,145400,157233600,50800,50800,50800,50800,0
20241118,145300,157233600,50800,50800,50800,50800,2
20241118,145200,157132000,50800,50800,50800,50800,0
20241118,145100,157132000,50800,50700,50800,50700,4
20241118,145000,156928900,50700,50700,50700,50700,36
20241118,144900,155103700,50700,50700,50700,50700,0
20241118,144800,155103700,50700,50700,50700,50700,3
20241118,144700,154951600,50600,50700,50700,50600,7
20241118,144600,154597200,50700,50800,50800,50700,41
20241118,144500,152518200,50800,50800,50800,50800,2
20241118,144400,152416600,50700,50700,50700,50700,0
20241118,144300,152416600,50700,50800,50800,50700,61
20241118,144200,149317900,50800,50800,50800,50800,0
20241118,144100,149317900,50800,50800,50800,50800,2
20241118,144000,149216300,50800,50800,50800,50800,3
20241118,143900,149063900,50800,50800,50800,50800,0
20241118,143800,149063900,50800,50800,50800,50800,3
20241118,143700,148911500,50800,50800,50800,50800,0
20241118,143600,148911500,50800,50800,50800,50800,3
20241118,143500,148759100,50800,50800,50800,50800,2
20241118,143400,148657500,50800,50800,50800,50800,0
20241118,143300,148657500,50800,50800,50800,50800,3
20241118,143200,148505100,50800,50800,50800,50800,0
20241118,143100,148505100,50800,50800,50800,50800,3
20241118,143000,148352700,50800,50800,50800,50800,2
20241118,142900,148251100,50700,50700,50700,50700,0
20241118,142800,148251100,50700,50800,50800,50700,4
20241118,142700,148048000,50700,50700,50700,50700,0
20241118,142600,148048000,50700,50700,50700,50700,0
20241118,142500,148048000,50700,50700,50700,50700,3
20241118,142400,147895900,50600,50700,50700,50600,33
20241118,142300,146222900,50800,50800,50800,50800,2
20241118,142200,146121300,50800,50800,50800,50800,0
20241118,142100,146121300,50800,50800,50800,50800,3
20241118,142000,145968900,50800,50800,50800,50800,4
20241118,141900,145765700,50800,50800,50800,50800,0
20241118,141800,145765700,50800,50800,50800,50800,2
20241118,141700,145664100,50800,50800,50800,50800,0
20241118,141600,145664100,50800,50800,50800,50800,6
20241118,141500,145359300,50800,50800,50800,50800,2
20241118,141400,145257700,50700,50700,50700,50700,1
20241118,141300,145207000,50800,50700,50800,50700,4
20241118,141200,145003900,50800,50800,50800,50800,0
20241118,141100,145003900,50800,50800,50800,50800,2
20241118,141000,144902300,50800,50800,50800,50800,3
20241118,140900,144749900,50800,50800,50800,50800,0
20241118,140800,144749900,50800,50800,50800,50800,7
20241118,140700,144394300,50800,50800,50800,50800,0
20241118,140600,144394300,50800,50700,50800,50700,4
20241118,140500,144191200,50800,50800,50800,50800,3
20241118,140400,144038800,50800,50800,50800,50800,0
20241118,140300,144038800,50800,50800,50800,50800,66
20241118,140200,140686000,50700,50700,50700,50700,17
20241118,140100,139824100,50700,50800,50800,50700,4
20241118,140000,139621000,50800,50800,50800,50800,2
20241118,135900,139519400,50800,50800,50800,50800,0
20241118,135800,139519400,50800,50800,50800,50800,3
20241118,135700,139367000,50700,50700,50700,50700,4
20241118,135600,139164200,50800,50800,50800,50800,2
20241118,135500,139062600,50800,50800,50800,50800,3
20241118,135400,138910200,50800,50800,50800,50800,0
20241118,135300,138910200,50800,50800,50800,50800,2
20241118,135200,138808600,50800,50800,50800,50800,10
20241118,135100,138300600,50800,50800,50800,50800,3
20241118,135000,138148200,50700,50800,50800,50700,4
20241118,134900,137945100,50700,50700,50700,50700,2
20241118,134800,137843700,50800,50800,50800,50800,7
20241118,134700,137488100,50800,50800,50800,50800,0
20241118,134600,137488100,50800,50800,50800,50800,3
20241118,134500,137335700,50800,50800,50800,50800,2
20241118,134400,137234100,50800,50800,50800,50800,0
20241118,134300,137234100,50800,50700,50800,50700,11
20241118,134200,136676100,50800,50800,50800,50800,0
20241118,134100,136676100,50800,50800,50800,50800,2
20241118,134000,136574500,50800,50800,50800,50800,3
20241118,133900,136422100,50700,50700,50700,50700,0
20241118,133800,136422100,50700,50800,50800,50700,19
20241118,133700,135457000,50800,50800,50800,50800,2
20241118,133600,135355400,50800,50800,50800,50800,0
20241118,133500,135355400,50800,50800,50800,50800,3
20241118,133400,135203000,50800,50800,50800,50800,0
20241118,133300,135203000,50800,50800,50800,50800,2
20241118,133200,135101400,50800,50800,50800,50800,3
20241118,133100,134949000,50800,50800,50800,50800,0
20241118,133000,134949000,50800,50800,50800,50800,2
20241118,132900,134847400,50800,50800,50800,50800,0
20241118,132800,134847400,50800,50800,50800,50800,3
20241118,132700,134695000,50700,50800,50800,50700,3
20241118,132600,134542700,50800,50800,50800,50800,0
20241118,132500,134542700,50800,50700,50800,50700,7
20241118,132400,134187500,50800,50800,50800,50800,1
20241118,132300,134136700,50800,50800,50800,50800,3
20241118,132200,133984300,50800,50800,50800,50800,2
20241118,132100,133882700,50800,50800,50800,50800,0
20241118,132000,133882700,50800,50800,50800,50800,3
20241118,131900,133730300,50800,50800,50800,50800,0
20241118,131800,133730300,50800,50800,50800,50700,28
20241118,131700,132308000,50800,50800,50800,50800,3
20241118,131600,132155600,50800,50800,50800,50800,0
20241118,131500,132155600,50800,50800,50800,50800,2
20241118,131400,132054000,50800,50800,50800,50800,0
20241118,131300,132054000,50800,50800,50800,50800,3
20241118,131200,131901600,50800,50800,50800,50800,2
20241118,131100,131800000,50800,50800,50800,50800,0
20241118,131000,131800000,50800,50800,50800,50800,3
20241118,130900,131647600,50800,50800,50800,50800,0
20241118,130800,131647600,50800,50800,50800,50800,3
20241118,130700,131495200,50700,50700,50700,50700,2
20241118,130600,131393800,50600,50600,50600,50600,0
20241118,130500,131393800,50600,50700,50700,50600,4
20241118,130400,131191100,50700,50700,50700,50700,2
20241118,130300,131089700,50600,50600,50600,50600,0
20241118,130200,131089700,50600,50800,50800,50600,209
20241118,130100,120474000,50700,50700,50700,50700,0
20241118,130000,120474000,50700,50700,50700,50700,1
20241118,125900,120423300,50700,50700,50700,50700,3
20241118,125800,120271200,50600,50600,50600,50600,0
20241118,125700,120271200,50600,50700,50700,50600,55
20241118,125600,117482800,50700,50700,50700,50700,1
20241118,125500,117432100,50700,50700,50700,50700,2
20241118,125400,117330700,50700,50700,50700,50700,0
20241118,125300,117330700,50700,50700,50700,50700,3
20241118,125200,117178600,50700,50700,50700,50700,8
20241118,125100,116773000,50700,50700,50700,50700,0
20241118,125000,116773000,50700,50700,50700,50700,3
20241118,124900,116620900,50700,50700,50700,50700,10
20241118,124800,116113900,50600,50700,50700,50600,3
20241118,124700,115961900,50600,50700,50700,50600,70
20241118,124600,112418100,50700,50700,50700,50700,0
20241118,124500,112418100,50700,50700,50700,50700,5
20241118,124400,112164600,50700,50700,50700,50700,0
20241118,124300,112164600,50700,50700,50700,50700,3
20241118,124200,112012500,50700,50700,50700,50700,3
20241118,124100,111860400,50600,50700,50700,50600,26
20241118,124000,110542300,50700,50800,50800,50700,12
20241118,123900,109933700,50800,50800,50800,50800,0
20241118,123800,109933700,50800,50700,50800,50700,9
20241118,123700,109477100,50800,50800,50800,50800,2
20241118,123600,109375500,50700,50700,50700,50700,0
20241118,123500,109375500,50700,50800,50800,50700,4
20241118,123400,109172400,50800,50800,50800,50800,0
20241118,123300,109172400,50800,50800,50800,50800,2
20241118,123200,109070800,50800,50800,50800,50800,3
20241118,123100,108918400,50800,50800,50800,50800,1
20241118,123000,108867600,50800,50800,50800,50800,2
20241118,122900,108766000,50700,50700,50700,50700,62
20241118,122800,105622600,50800,50800,50800,50800,3
20241118,122700,105470200,50800,50800,50800,50800,3
20241118,122600,105317800,50800,50800,50800,50800,0
20241118,122500,105317800,50800,50800,50800,50800,2
20241118,122400,105216200,50700,50700,50700,50700,275
20241118,122300,91273700,50800,50800,50800,50800,3
20241118,122200,91121300,50800,50800,50800,50800,2
20241118,122100,91019700,50800,50800,50800,50800,0
20241118,122000,91019700,50800,50700,50800,50700,4
20241118,121900,90816600,50800,50800,50800,50800,0
20241118,121800,90816600,50800,50800,50800,50800,2
20241118,121700,90715000,50700,50800,50800,50700,4
20241118,121600,90511900,50800,50800,50800,50800,0
20241118,121500,90511900,50800,50800,50800,50800,3
20241118,121400,90359500,50800,50800,50800,50800,0
20241118,121300,90359500,50800,50800,50800,50800,2
20241118,121200,90257900,50700,50800,50800,50700,4
20241118,121100,90054800,50800,50800,50800,50800,0
20241118,121000,90054800,50800,50800,50800,50800,2
20241118,120900,89953200,50800,50800,50800,50800,10
20241118,120800,89445200,50800,50800,50800,50800,3
20241118,120700,89292800,50800,50800,50800,50800,2
20241118,120600,89191200,50800,50800,50800,50800,0
20241118,120500,89191200,50800,50800,50800,50700,81
20241118,120400,85077100,50800,50800,50800,50800,2
20241118,120300,84975500,50800,50800,50800,50800,0
20241118,120200,84975500,50800,50800,50800,50800,3
20241118,120100,84823100,50700,50700,50700,50700,2
20241118,120000,84721700,50700,50800,50800,50700,9
20241118,115900,84264900,50800,50800,50800,50800,2
20241118,115800,84163300,50700,50800,50800,50700,21
20241118,115700,83096600,50800,50800,50800,50800,3
20241118,115600,82944200,50800,50800,50800,50800,2
20241118,115500,82842600,50800,50800,50800,50800,2
20241118,115400,82741000,50800,50800,50800,50800,3
20241118,115300,82588600,50800,50800,50800,50800,0
20241118,115200,82588600,50800,50800,50800,50800,2
20241118,115100,82487000,50700,50800,50800,50700,9
20241118,115000,82029900,50800,50800,50800,50800,3
20241118,114900,81877500,50800,50800,50800,50800,2
20241118,114800,81775900,50800,50800,50800,50800,0
20241118,114700,81775900,50800,50800,50800,50800,3
20241118,114600,81623500,50700,50700,50700,50700,0
20241118,114500,81623500,50700,50800,50900,50700,141
20241118,114400,74461100,50800,50900,50900,50800,54
20241118,114300,71712700,50800,50800,50800,50800,67
20241118,114200,68309100,50800,50800,50800,50800,3
20241118,114100,68156700,50800,50800,50800,50800,1
20241118,114000,68105900,50800,50800,50800,50800,2
20241118,113900,68004300,50800,50800,50800,50800,3
20241118,113800,67851900,50800,50800,50800,50800,0
20241118,113700,67851900,50800,50800,50800,50800,2
20241118,113600,67750300,50800,50800,50800,50800,2
20241118,113500,67648700,50900,50900,50900,50900,3
20241118,113400,67496000,50900,50900,50900,50900,3
20241118,113300,67343300,50800,50800,50800,50800,0
20241118,113200,67343300,50800,50800,50800,50800,0
20241118,113100,67343300,50800,50800,50800,50800,0
20241118,113000,67343300,50800,50800,50800,50700,54
20241118,112900,64600200,50800,50800,50800,50800,2
20241118,112800,64498600,50800,50800,50800,50800,0
20241118,112700,64498600,50800,50800,50800,50800,3
20241118,112600,64346200,50800,50800,50800,50800,3
20241118,112500,64193800,50800,50800,50800,50800,2
20241118,112400,64092200,50800,50800,50800,50800,3
20241118,112300,63939800,50800,50800,50800,50800,0
20241118,112200,63939800,50800,50800,50800,50800,2
20241118,112100,63838200,50800,50800,50800,50800,0
20241118,112000,63838200,50800,50700,50800,50700,14
20241118,111900,63128100,50800,50800,50800,50800,3
20241118,111800,62975700,50800,50800,50800,50800,20
20241118,111700,61959700,50700,50800,50800,50700,3
20241118,111600,61807400,50800,50800,50800,50800,0
20241118,111500,61807400,50800,50800,50800,50800,3
20241118,111400,61655000,50800,50800,50800,50800,2
20241118,111300,61553400,50800,50800,50800,50800,0
20241118,111200,61553400,50800,50800,50800,50800,3
20241118,111100,61401000,50800,50800,50800,50800,0
20241118,111000,61401000,50800,50800,50800,50800,2
20241118,110900,61299400,50800,50800,50800,50800,3
20241118,110800,61147000,50800,50800,50800,50800,0
20241118,110700,61147000,50800,50800,50800,50800,2
20241118,110600,61045400,50800,50800,50800,50800,0
20241118,110500,61045400,50800,50800,50800,50800,3
20241118,110400,60893000,50800,50800,50800,50800,3
20241118,110300,60740600,50800,50800,50800,50800,1
20241118,110200,60689800,50800,50800,50800,50800,2
20241118,110100,60588200,50700,50700,50700,50700,9
20241118,110000,60131900,50800,50700,50800,50700,13
20241118,105900,59472500,50800,50800,50800,50800,3
20241118,105800,59320100,50700,50700,50700,50700,82
20241118,105700,55162700,50700,50800,50800,50700,4
20241118,105600,54959600,50800,50800,50800,50800,0
20241118,105500,54959600,50800,50800,50800,50800,2
20241118,105400,54858000,50800,50800,50800,50800,3
20241118,105300,54705600,50700,50700,50700,50700,0
20241118,105200,54705600,50700,50700,50700,50700,1
20241118,105100,54654900,50700,50700,50700,50700,0
20241118,105000,54654900,50700,50700,50700,50700,2
20241118,104900,54553500,50700,50700,50700,50700,3
20241118,104800,54401400,50700,50700,50800,50700,19
20241118,104700,53437900,50600,50600,50600,50600,0
20241118,104600,53437900,50600,50600,50600,50600,0
20241118,104500,53437900,50600,50600,50600,50600,0
20241118,104400,53437900,50600,50600,50600,50600,0
20241118,104300,53437900,50600,50700,50700,50600,6
20241118,104200,53133800,50700,50700,50700,50700,0
20241118,104100,53133800,50700,50700,50700,50700,0
20241118,104000,53133800,50700,50700,50700,50700,4
20241118,103900,52931000,50700,50700,50700,50700,10
20241118,103800,52424000,50700,50700,50700,50700,0
20241118,103700,52424000,50700,50700,50700,50700,0
20241118,103600,52424000,50700,50700,50700,50700,8
20241118,103500,52018400,50700,50700,50700,50700,13
20241118,103400,51359300,50800,50800,50800,50800,2
20241118,103300,51257700,50800,50800,50800,50800,0
20241118,103200,51257700,50800,50800,50800,50800,1
20241118,103100,51206900,50800,50800,50800,50800,0
20241118,103000,51206900,50800,50800,50800,50800,0
20241118,102900,51206900,50800,50800,50800,50800,5
20241118,102800,50952900,50700,50700,50700,50700,28
20241118,102700,49533300,50700,50700,50700,50700,12
20241118,102600,48924900,50700,50700,50700,50700,0
20241118,102500,48924900,50700,50700,50700,50700,0
20241118,102400,48924900,50700,50700,50700,50700,3
20241118,102300,48772800,50600,50700,50700,50600,107
20241118,102200,43348100,50600,50700,50700,50600,4
20241118,102100,43145400,50700,50700,50700,50700,12
20241118,102000,42537000,50700,50700,50700,50700,0
20241118,101900,42537000,50700,50700,50700,50700,3
20241118,101800,42384900,50700,50700,50700,50700,0
20241118,101700,42384900,50700,50600,50700,50600,5
20241118,101600,42131700,50700,50700,50700,50700,3
20241118,101500,41979600,50700,50700,50700,50700,0
20241118,101400,41979600,50700,50700,50700,50700,2
20241118,101300,41878200,50700,50700,50700,50700,0
20241118,101200,41878200,50700,50700,50700,50600,14
20241118,101100,41168500,50700,50700,50700,50700,3
20241118,101000,41016400,50700,50700,50700,50700,0
20241118,100900,41016400,50700,50700,50700,50700,2
20241118,100800,40915000,50700,50700,50700,50700,0
20241118,100700,40915000,50700,50700,50700,50700,4
20241118,100600,40712200,50700,50700,50700,50700,2
20241118,100500,40610800,50700,50700,50700,50700,10
20241118,100400,40103800,50700,50700,50700,50700,3
20241118,100300,39951700,50600,50600,50600,50600,0
20241118,100200,39951700,50600,50700,50700,50600,3
20241118,100100,39799700,50700,50700,50700,50700,3
20241118,100000,39647600,50700,50700,50700,50700,7
20241118,095900,39292700,50700,50700,50700,50700,2
20241118,095800,39191300,50700,50700,50700,50700,0
20241118,095700,39191300,50700,50700,50700,50700,3
20241118,095600,39039200,50700,50700,50700,50700,3
20241118,095500,38887100,50700,50700,50700,50700,0
20241118,095400,38887100,50700,50700,50700,50700,4
20241118,095300,38684300,50700,50700,50700,50700,0
20241118,095200,38684300,50700,50700,50700,50700,3
20241118,095100,38532200,50700,50700,50700,50700,3
20241118,095000,38380100,50700,50700,50700,50700,1
20241118,094900,38329400,50700,50700,50700,50700,5
20241118,094800,38075900,50700,50700,50700,50700,0
20241118,094700,38075900,50700,50700,50700,50700,2
20241118,094600,37974500,50700,50700,50700,50600,36
20241118,094500,36149400,50700,50700,50700,50700,0
20241118,094400,36149400,50700,50700,50700,50700,2
20241118,094300,36048000,50700,50700,50700,50700,0
20241118,094200,36048000,50700,50700,50700,50700,0
20241118,094100,36048000,50700,50700,50700,50700,20
20241118,094000,35034000,50600,50600,50600,50600,0
20241118,093900,35034000,50600,50600,50600,50600,0
20241118,093800,35034000,50600,50600,50600,50600,1
20241118,093700,34983400,50500,50500,50600,50500,9
20241118,093600,34528400,50500,50500,50500,50500,0
20241118,093500,34528400,50500,50500,50500,50500,0
20241118,093400,34528400,50500,50500,50500,50500,20
20241118,093300,33518400,50500,50500,50500,50500,0
20241118,093200,33518400,50500,50500,50600,50500,33
20241118,093100,31851600,50500,50400,50500,50400,26
20241118,093000,30538700,50500,50500,50500,50500,1
20241118,092900,30488200,50400,50400,50400,50400,1
20241118,092800,30437800,50400,50400,50400,50400,1
20241118,092700,30387400,50400,50400,50400,50400,0
20241118,092600,30387400,50400,50400,50400,50400,89
20241118,092500,25901800,50500,50500,50500,50500,0
20241118,092400,25901800,50500,50500,50500,50500,2
20241118,092300,25800800,50500,50500,50500,50500,0
20241118,092200,25800800,50500,50500,50500,50500,1
20241118,092100,25750300,50500,50500,50500,50500,63
20241118,092000,22568800,50500,50500,50500,50500,5
20241118,091900,22316300,50500,50500,50500,50500,0
20241118,091800,22316300,50500,50500,50500,50500,10
20241118,091700,21811300,50400,50400,50400,50400,0
20241118,091600,21811300,50400,50400,50400,50400,0
20241118,091500,21811300,50400,50400,50400,50400,0
20241118,091400,21811300,50400,50400,50400,50400,0
20241118,091300,21811300,50400,50400,50400,50400,15
20241118,091200,21055300,50500,50500,50500,50500,0
20241118,091100,21055300,50500,50500,50500,50500,3
20241118,091000,20903800,50500,50500,50500,50500,4
20241118,090900,20701800,50200,50300,50300,50200,11
20241118,090800,20149500,50200,50300,50300,50200,172
20241118,090700,11507600,50300,50300,50300,50300,18
20241118,090600,10602200,50300,50600,50600,50300,19
20241118,090500,9646100,50300,50300,50300,50300,26
20241118,090400,8338300,50600,50600,50600,50600,1
20241118,090300,8287700,50200,50200,50200,50200,0
20241118,090200,8287700,50200,50200,50200,50200,0
20241118,090100,8287700,50200,50200,50200,50200,118
20241118,090000,2364100,50300,50300,50300,50300,47
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 190100 171386600 50700 50700 50700 50700 147
3 20241118 190000 171386600 50700 50700 50700 50700 0
4 20241118 185900 171386600 50700 50700 50700 50700 0
5 20241118 185800 171386600 50700 50700 50700 50700 0
6 20241118 185700 171386600 50700 50700 50700 50700 0
7 20241118 185600 171386600 50700 50700 50700 50700 0
8 20241118 185500 171386600 50700 50700 50700 50700 0
9 20241118 185400 171386600 50700 50700 50700 50700 0
10 20241118 185300 171386600 50700 50700 50700 50700 0
11 20241118 185200 171386600 50700 50700 50700 50700 0
12 20241118 185100 171386600 50700 50700 50700 50700 0
13 20241118 185000 171386600 50700 50700 50700 50700 0
14 20241118 184900 171386600 50700 50700 50700 50700 0
15 20241118 184800 171386600 50700 50700 50700 50700 0
16 20241118 184700 171386600 50700 50700 50700 50700 0
17 20241118 184600 171386600 50700 50700 50700 50700 0
18 20241118 184500 171386600 50700 50700 50700 50700 0
19 20241118 184400 171386600 50700 50700 50700 50700 0
20 20241118 184300 171386600 50700 50700 50700 50700 0
21 20241118 184200 171386600 50700 50700 50700 50700 0
22 20241118 184100 171386600 50700 50700 50700 50700 0
23 20241118 184000 171386600 50700 50700 50700 50700 0
24 20241118 183900 171386600 50700 50700 50700 50700 0
25 20241118 183800 171386600 50700 50700 50700 50700 0
26 20241118 183700 171386600 50700 50700 50700 50700 0
27 20241118 183600 171386600 50700 50700 50700 50700 0
28 20241118 183500 171386600 50700 50700 50700 50700 0
29 20241118 183400 171386600 50700 50700 50700 50700 0
30 20241118 183300 171386600 50700 50700 50700 50700 0
31 20241118 183200 171386600 50700 50700 50700 50700 0
32 20241118 183100 171386600 50700 50700 50700 50700 147
33 20241118 183000 171386600 50700 50700 50700 50700 0
34 20241118 182900 171386600 50700 50700 50700 50700 0
35 20241118 182800 171386600 50700 50700 50700 50700 0
36 20241118 182700 171386600 50700 50700 50700 50700 0
37 20241118 182600 171386600 50700 50700 50700 50700 0
38 20241118 182500 171386600 50700 50700 50700 50700 0
39 20241118 182400 171386600 50700 50700 50700 50700 0
40 20241118 182300 171386600 50700 50700 50700 50700 0
41 20241118 182200 171386600 50700 50700 50700 50700 0
42 20241118 182100 171386600 50700 50700 50700 50700 0
43 20241118 182000 171386600 50700 50700 50700 50700 0
44 20241118 181900 171386600 50700 50700 50700 50700 0
45 20241118 181800 171386600 50700 50700 50700 50700 0
46 20241118 181700 171386600 50700 50700 50700 50700 0
47 20241118 181600 171386600 50700 50700 50700 50700 0
48 20241118 181500 171386600 50700 50700 50700 50700 0
49 20241118 181400 171386600 50700 50700 50700 50700 0
50 20241118 181300 171386600 50700 50700 50700 50700 0
51 20241118 181200 171386600 50700 50700 50700 50700 0
52 20241118 181100 171386600 50700 50700 50700 50700 0
53 20241118 181000 171386600 50700 50700 50700 50700 0
54 20241118 180900 171386600 50700 50700 50700 50700 0
55 20241118 180800 171386600 50700 50700 50700 50700 0
56 20241118 180700 171386600 50700 50700 50700 50700 0
57 20241118 180600 171386600 50700 50700 50700 50700 0
58 20241118 180500 171386600 50700 50700 50700 50700 0
59 20241118 180400 171386600 50700 50700 50700 50700 0
60 20241118 180300 171386600 50700 50700 50700 50700 0
61 20241118 180200 171386600 50700 50700 50700 50700 0
62 20241118 180100 171386600 50700 50700 50700 50700 147
63 20241118 180000 171386600 50700 50700 50700 50700 0
64 20241118 175900 171386600 50700 50700 50700 50700 0
65 20241118 175800 171386600 50700 50700 50700 50700 0
66 20241118 175700 171386600 50700 50700 50700 50700 0
67 20241118 175600 171386600 50700 50700 50700 50700 0
68 20241118 175500 171386600 50700 50700 50700 50700 0
69 20241118 175400 171386600 50700 50700 50700 50700 0
70 20241118 175300 171386600 50700 50700 50700 50700 0
71 20241118 175200 171386600 50700 50700 50700 50700 0
72 20241118 175100 171386600 50700 50700 50700 50700 0
73 20241118 175000 171386600 50700 50700 50700 50700 0
74 20241118 174900 171386600 50700 50700 50700 50700 0
75 20241118 174800 171386600 50700 50700 50700 50700 0
76 20241118 174700 171386600 50700 50700 50700 50700 0
77 20241118 174600 171386600 50700 50700 50700 50700 0
78 20241118 174500 171386600 50700 50700 50700 50700 0
79 20241118 174400 171386600 50700 50700 50700 50700 0
80 20241118 174300 171386600 50700 50700 50700 50700 0
81 20241118 174200 171386600 50700 50700 50700 50700 0
82 20241118 174100 171386600 50700 50700 50700 50700 0
83 20241118 174000 171386600 50700 50700 50700 50700 0
84 20241118 173900 171386600 50700 50700 50700 50700 0
85 20241118 173800 171386600 50700 50700 50700 50700 0
86 20241118 173700 171386600 50700 50700 50700 50700 0
87 20241118 173600 171386600 50700 50700 50700 50700 0
88 20241118 173500 171386600 50700 50700 50700 50700 0
89 20241118 173400 171386600 50700 50700 50700 50700 0
90 20241118 173300 171386600 50700 50700 50700 50700 0
91 20241118 173200 171386600 50700 50700 50700 50700 0
92 20241118 173100 171386600 50700 50700 50700 50700 147
93 20241118 173000 171386600 50700 50700 50700 50700 0
94 20241118 172900 171386600 50700 50700 50700 50700 0
95 20241118 172800 171386600 50700 50700 50700 50700 0
96 20241118 172700 171386600 50700 50700 50700 50700 0
97 20241118 172600 171386600 50700 50700 50700 50700 0
98 20241118 172500 171386600 50700 50700 50700 50700 0
99 20241118 172400 171386600 50700 50700 50700 50700 0
100 20241118 172300 171386600 50700 50700 50700 50700 0
101 20241118 172200 171386600 50700 50700 50700 50700 0
102 20241118 172100 171386600 50700 50700 50700 50700 0
103 20241118 172000 171386600 50700 50700 50700 50700 0
104 20241118 171900 171386600 50700 50700 50700 50700 0
105 20241118 171800 171386600 50700 50700 50700 50700 0
106 20241118 171700 171386600 50700 50700 50700 50700 0
107 20241118 171600 171386600 50700 50700 50700 50700 0
108 20241118 171500 171386600 50700 50700 50700 50700 0
109 20241118 171400 171386600 50700 50700 50700 50700 0
110 20241118 171300 171386600 50700 50700 50700 50700 0
111 20241118 171200 171386600 50700 50700 50700 50700 0
112 20241118 171100 171386600 50700 50700 50700 50700 0
113 20241118 171000 171386600 50700 50700 50700 50700 0
114 20241118 170900 171386600 50700 50700 50700 50700 0
115 20241118 170800 171386600 50700 50700 50700 50700 0
116 20241118 170700 171386600 50700 50700 50700 50700 0
117 20241118 170600 171386600 50700 50700 50700 50700 0
118 20241118 170500 171386600 50700 50700 50700 50700 0
119 20241118 170400 171386600 50700 50700 50700 50700 0
120 20241118 170300 171386600 50700 50700 50700 50700 0
121 20241118 170200 171386600 50700 50700 50700 50700 0
122 20241118 170100 171386600 50700 50700 50700 50700 147
123 20241118 170000 171386600 50700 50700 50700 50700 0
124 20241118 165900 171386600 50700 50700 50700 50700 0
125 20241118 165800 171386600 50700 50700 50700 50700 0
126 20241118 165700 171386600 50700 50700 50700 50700 0
127 20241118 165600 171386600 50700 50700 50700 50700 0
128 20241118 165500 171386600 50700 50700 50700 50700 0
129 20241118 165400 171386600 50700 50700 50700 50700 0
130 20241118 165300 171386600 50700 50700 50700 50700 0
131 20241118 165200 171386600 50700 50700 50700 50700 0
132 20241118 165100 171386600 50700 50700 50700 50700 0
133 20241118 165000 171386600 50700 50700 50700 50700 0
134 20241118 164900 171386600 50700 50700 50700 50700 0
135 20241118 164800 171386600 50700 50700 50700 50700 0
136 20241118 164700 171386600 50700 50700 50700 50700 0
137 20241118 164600 171386600 50700 50700 50700 50700 0
138 20241118 164500 171386600 50700 50700 50700 50700 0
139 20241118 164400 171386600 50700 50700 50700 50700 0
140 20241118 164300 171386600 50700 50700 50700 50700 0
141 20241118 164200 171386600 50700 50700 50700 50700 0
142 20241118 164100 171386600 50700 50700 50700 50700 0
143 20241118 164000 171386600 50700 50700 50700 50700 0
144 20241118 163900 171386600 50700 50700 50700 50700 0
145 20241118 163800 171386600 50700 50700 50700 50700 0
146 20241118 163700 171386600 50700 50700 50700 50700 0
147 20241118 163600 171386600 50700 50700 50700 50700 0
148 20241118 163500 171386600 50700 50700 50700 50700 0
149 20241118 163400 171386600 50700 50700 50700 50700 0
150 20241118 163300 171386600 50700 50700 50700 50700 0
151 20241118 163200 171386600 50700 50700 50700 50700 0
152 20241118 163100 171386600 50700 50700 50700 50700 147
153 20241118 163000 171386600 50700 50700 50700 50700 0
154 20241118 162900 171386600 50700 50700 50700 50700 0
155 20241118 162800 171386600 50700 50700 50700 50700 0
156 20241118 162700 171386600 50700 50700 50700 50700 0
157 20241118 162600 171386600 50700 50700 50700 50700 0
158 20241118 162500 171386600 50700 50700 50700 50700 0
159 20241118 162400 171386600 50700 50700 50700 50700 0
160 20241118 162300 171386600 50700 50700 50700 50700 0
161 20241118 162200 171386600 50700 50700 50700 50700 0
162 20241118 162100 171386600 50700 50700 50700 50700 0
163 20241118 162000 171386600 50700 50700 50700 50700 0
164 20241118 161900 171386600 50700 50700 50700 50700 0
165 20241118 161800 171386600 50700 50700 50700 50700 0
166 20241118 161700 171386600 50700 50700 50700 50700 0
167 20241118 161600 171386600 50700 50700 50700 50700 0
168 20241118 161500 171386600 50700 50700 50700 50700 0
169 20241118 161400 171386600 50700 50700 50700 50700 0
170 20241118 161300 171386600 50700 50700 50700 50700 0
171 20241118 161200 171386600 50700 50700 50700 50700 0
172 20241118 161100 171386600 50700 50700 50700 50700 0
173 20241118 161000 171386600 50700 50700 50700 50700 0
174 20241118 160900 171386600 50700 50700 50700 50700 0
175 20241118 160800 171386600 50700 50700 50700 50700 0
176 20241118 160700 171386600 50700 50700 50700 50700 0
177 20241118 160600 171386600 50700 50700 50700 50700 0
178 20241118 160500 171386600 50700 50700 50700 50700 0
179 20241118 160400 171386600 50700 50700 50700 50700 0
180 20241118 160300 171386600 50700 50700 50700 50700 0
181 20241118 160200 171386600 50700 50700 50700 50700 0
182 20241118 160100 171386600 50700 50700 50700 50700 147
183 20241118 160000 171386600 50700 50700 50700 50700 0
184 20241118 155900 171386600 50700 50700 50700 50700 0
185 20241118 155800 171386600 50700 50700 50700 50700 0
186 20241118 155700 171386600 50700 50700 50700 50700 0
187 20241118 155600 171386600 50700 50700 50700 50700 0
188 20241118 155500 171386600 50700 50700 50700 50700 0
189 20241118 155400 171386600 50700 50700 50700 50700 0
190 20241118 155300 171386600 50700 50700 50700 50700 0
191 20241118 155200 171386600 50700 50700 50700 50700 0
192 20241118 155100 171386600 50700 50700 50700 50700 0
193 20241118 155000 171386600 50700 50700 50700 50700 0
194 20241118 154900 171386600 50700 50700 50700 50700 0
195 20241118 154800 171386600 50700 50700 50700 50700 0
196 20241118 154700 171386600 50700 50700 50700 50700 0
197 20241118 154600 171386600 50700 50700 50700 50700 0
198 20241118 154500 171386600 50700 50700 50700 50700 0
199 20241118 154400 171386600 50700 50700 50700 50700 0
200 20241118 154300 171386600 50700 50700 50700 50700 0
201 20241118 154200 171386600 50700 50700 50700 50700 0
202 20241118 154100 171386600 50700 50700 50700 50700 0
203 20241118 154000 171386600 50700 50700 50700 50700 0
204 20241118 153900 171386600 50700 50700 50700 50700 0
205 20241118 153800 171386600 50700 50700 50700 50700 0
206 20241118 153700 171386600 50700 50700 50700 50700 0
207 20241118 153600 171386600 50700 50700 50700 50700 0
208 20241118 153500 171386600 50700 50700 50700 50700 0
209 20241118 153400 171386600 50700 50700 50700 50700 0
210 20241118 153300 171386600 50700 50700 50700 50700 0
211 20241118 153200 171386600 50700 50700 50700 50700 0
212 20241118 153100 171386600 50700 50700 50700 50700 147
213 20241118 153000 171386600 50700 50700 50700 50700 147
214 20241118 152900 163933700 50800 50800 50800 50800 0
215 20241118 152800 163933700 50800 50800 50800 50800 0
216 20241118 152700 163933700 50800 50800 50800 50800 0
217 20241118 152600 163933700 50800 50800 50800 50800 0
218 20241118 152500 163933700 50800 50800 50800 50800 0
219 20241118 152400 163933700 50800 50800 50800 50800 0
220 20241118 152300 163933700 50800 50800 50800 50800 0
221 20241118 152200 163933700 50800 50800 50800 50800 0
222 20241118 152100 163933700 50800 50800 50800 50800 0
223 20241118 152000 163933700 50800 50800 50800 50800 0
224 20241118 151900 163933700 50800 50800 50800 50800 0
225 20241118 151800 163933700 50800 50800 50800 50800 0
226 20241118 151700 163933700 50800 50800 50800 50800 0
227 20241118 151600 163933700 50800 50800 50800 50800 0
228 20241118 151500 163933700 50800 50700 50800 50700 2
229 20241118 151400 163832200 50800 50800 50800 50800 3
230 20241118 151300 163679800 50800 50800 50800 50800 3
231 20241118 151200 163527400 50800 50800 50800 50800 0
232 20241118 151100 163527400 50800 50800 50800 50800 2
233 20241118 151000 163425800 50700 50800 50800 50700 5
234 20241118 150900 163172000 50700 50700 50700 50700 50
235 20241118 150800 160637000 50800 50800 50800 50800 2
236 20241118 150700 160535400 50800 50800 50800 50800 19
237 20241118 150600 159570200 50800 50800 50800 50800 3
238 20241118 150500 159417800 50800 50800 50800 50800 2
239 20241118 150400 159316200 50800 50800 50800 50800 0
240 20241118 150300 159316200 50800 50800 50800 50800 5
241 20241118 150200 159062200 50800 50800 50800 50800 0
242 20241118 150100 159062200 50800 50800 50800 50800 3
243 20241118 150000 158909800 50700 50800 50800 50700 4
244 20241118 145900 158706700 50800 50800 50800 50800 0
245 20241118 145800 158706700 50800 50800 50800 50800 3
246 20241118 145700 158554300 50800 50800 50800 50800 0
247 20241118 145600 158554300 50800 50800 50800 50800 2
248 20241118 145500 158452700 50700 50800 50800 50700 24
249 20241118 145400 157233600 50800 50800 50800 50800 0
250 20241118 145300 157233600 50800 50800 50800 50800 2
251 20241118 145200 157132000 50800 50800 50800 50800 0
252 20241118 145100 157132000 50800 50700 50800 50700 4
253 20241118 145000 156928900 50700 50700 50700 50700 36
254 20241118 144900 155103700 50700 50700 50700 50700 0
255 20241118 144800 155103700 50700 50700 50700 50700 3
256 20241118 144700 154951600 50600 50700 50700 50600 7
257 20241118 144600 154597200 50700 50800 50800 50700 41
258 20241118 144500 152518200 50800 50800 50800 50800 2
259 20241118 144400 152416600 50700 50700 50700 50700 0
260 20241118 144300 152416600 50700 50800 50800 50700 61
261 20241118 144200 149317900 50800 50800 50800 50800 0
262 20241118 144100 149317900 50800 50800 50800 50800 2
263 20241118 144000 149216300 50800 50800 50800 50800 3
264 20241118 143900 149063900 50800 50800 50800 50800 0
265 20241118 143800 149063900 50800 50800 50800 50800 3
266 20241118 143700 148911500 50800 50800 50800 50800 0
267 20241118 143600 148911500 50800 50800 50800 50800 3
268 20241118 143500 148759100 50800 50800 50800 50800 2
269 20241118 143400 148657500 50800 50800 50800 50800 0
270 20241118 143300 148657500 50800 50800 50800 50800 3
271 20241118 143200 148505100 50800 50800 50800 50800 0
272 20241118 143100 148505100 50800 50800 50800 50800 3
273 20241118 143000 148352700 50800 50800 50800 50800 2
274 20241118 142900 148251100 50700 50700 50700 50700 0
275 20241118 142800 148251100 50700 50800 50800 50700 4
276 20241118 142700 148048000 50700 50700 50700 50700 0
277 20241118 142600 148048000 50700 50700 50700 50700 0
278 20241118 142500 148048000 50700 50700 50700 50700 3
279 20241118 142400 147895900 50600 50700 50700 50600 33
280 20241118 142300 146222900 50800 50800 50800 50800 2
281 20241118 142200 146121300 50800 50800 50800 50800 0
282 20241118 142100 146121300 50800 50800 50800 50800 3
283 20241118 142000 145968900 50800 50800 50800 50800 4
284 20241118 141900 145765700 50800 50800 50800 50800 0
285 20241118 141800 145765700 50800 50800 50800 50800 2
286 20241118 141700 145664100 50800 50800 50800 50800 0
287 20241118 141600 145664100 50800 50800 50800 50800 6
288 20241118 141500 145359300 50800 50800 50800 50800 2
289 20241118 141400 145257700 50700 50700 50700 50700 1
290 20241118 141300 145207000 50800 50700 50800 50700 4
291 20241118 141200 145003900 50800 50800 50800 50800 0
292 20241118 141100 145003900 50800 50800 50800 50800 2
293 20241118 141000 144902300 50800 50800 50800 50800 3
294 20241118 140900 144749900 50800 50800 50800 50800 0
295 20241118 140800 144749900 50800 50800 50800 50800 7
296 20241118 140700 144394300 50800 50800 50800 50800 0
297 20241118 140600 144394300 50800 50700 50800 50700 4
298 20241118 140500 144191200 50800 50800 50800 50800 3
299 20241118 140400 144038800 50800 50800 50800 50800 0
300 20241118 140300 144038800 50800 50800 50800 50800 66
301 20241118 140200 140686000 50700 50700 50700 50700 17
302 20241118 140100 139824100 50700 50800 50800 50700 4
303 20241118 140000 139621000 50800 50800 50800 50800 2
304 20241118 135900 139519400 50800 50800 50800 50800 0
305 20241118 135800 139519400 50800 50800 50800 50800 3
306 20241118 135700 139367000 50700 50700 50700 50700 4
307 20241118 135600 139164200 50800 50800 50800 50800 2
308 20241118 135500 139062600 50800 50800 50800 50800 3
309 20241118 135400 138910200 50800 50800 50800 50800 0
310 20241118 135300 138910200 50800 50800 50800 50800 2
311 20241118 135200 138808600 50800 50800 50800 50800 10
312 20241118 135100 138300600 50800 50800 50800 50800 3
313 20241118 135000 138148200 50700 50800 50800 50700 4
314 20241118 134900 137945100 50700 50700 50700 50700 2
315 20241118 134800 137843700 50800 50800 50800 50800 7
316 20241118 134700 137488100 50800 50800 50800 50800 0
317 20241118 134600 137488100 50800 50800 50800 50800 3
318 20241118 134500 137335700 50800 50800 50800 50800 2
319 20241118 134400 137234100 50800 50800 50800 50800 0
320 20241118 134300 137234100 50800 50700 50800 50700 11
321 20241118 134200 136676100 50800 50800 50800 50800 0
322 20241118 134100 136676100 50800 50800 50800 50800 2
323 20241118 134000 136574500 50800 50800 50800 50800 3
324 20241118 133900 136422100 50700 50700 50700 50700 0
325 20241118 133800 136422100 50700 50800 50800 50700 19
326 20241118 133700 135457000 50800 50800 50800 50800 2
327 20241118 133600 135355400 50800 50800 50800 50800 0
328 20241118 133500 135355400 50800 50800 50800 50800 3
329 20241118 133400 135203000 50800 50800 50800 50800 0
330 20241118 133300 135203000 50800 50800 50800 50800 2
331 20241118 133200 135101400 50800 50800 50800 50800 3
332 20241118 133100 134949000 50800 50800 50800 50800 0
333 20241118 133000 134949000 50800 50800 50800 50800 2
334 20241118 132900 134847400 50800 50800 50800 50800 0
335 20241118 132800 134847400 50800 50800 50800 50800 3
336 20241118 132700 134695000 50700 50800 50800 50700 3
337 20241118 132600 134542700 50800 50800 50800 50800 0
338 20241118 132500 134542700 50800 50700 50800 50700 7
339 20241118 132400 134187500 50800 50800 50800 50800 1
340 20241118 132300 134136700 50800 50800 50800 50800 3
341 20241118 132200 133984300 50800 50800 50800 50800 2
342 20241118 132100 133882700 50800 50800 50800 50800 0
343 20241118 132000 133882700 50800 50800 50800 50800 3
344 20241118 131900 133730300 50800 50800 50800 50800 0
345 20241118 131800 133730300 50800 50800 50800 50700 28
346 20241118 131700 132308000 50800 50800 50800 50800 3
347 20241118 131600 132155600 50800 50800 50800 50800 0
348 20241118 131500 132155600 50800 50800 50800 50800 2
349 20241118 131400 132054000 50800 50800 50800 50800 0
350 20241118 131300 132054000 50800 50800 50800 50800 3
351 20241118 131200 131901600 50800 50800 50800 50800 2
352 20241118 131100 131800000 50800 50800 50800 50800 0
353 20241118 131000 131800000 50800 50800 50800 50800 3
354 20241118 130900 131647600 50800 50800 50800 50800 0
355 20241118 130800 131647600 50800 50800 50800 50800 3
356 20241118 130700 131495200 50700 50700 50700 50700 2
357 20241118 130600 131393800 50600 50600 50600 50600 0
358 20241118 130500 131393800 50600 50700 50700 50600 4
359 20241118 130400 131191100 50700 50700 50700 50700 2
360 20241118 130300 131089700 50600 50600 50600 50600 0
361 20241118 130200 131089700 50600 50800 50800 50600 209
362 20241118 130100 120474000 50700 50700 50700 50700 0
363 20241118 130000 120474000 50700 50700 50700 50700 1
364 20241118 125900 120423300 50700 50700 50700 50700 3
365 20241118 125800 120271200 50600 50600 50600 50600 0
366 20241118 125700 120271200 50600 50700 50700 50600 55
367 20241118 125600 117482800 50700 50700 50700 50700 1
368 20241118 125500 117432100 50700 50700 50700 50700 2
369 20241118 125400 117330700 50700 50700 50700 50700 0
370 20241118 125300 117330700 50700 50700 50700 50700 3
371 20241118 125200 117178600 50700 50700 50700 50700 8
372 20241118 125100 116773000 50700 50700 50700 50700 0
373 20241118 125000 116773000 50700 50700 50700 50700 3
374 20241118 124900 116620900 50700 50700 50700 50700 10
375 20241118 124800 116113900 50600 50700 50700 50600 3
376 20241118 124700 115961900 50600 50700 50700 50600 70
377 20241118 124600 112418100 50700 50700 50700 50700 0
378 20241118 124500 112418100 50700 50700 50700 50700 5
379 20241118 124400 112164600 50700 50700 50700 50700 0
380 20241118 124300 112164600 50700 50700 50700 50700 3
381 20241118 124200 112012500 50700 50700 50700 50700 3
382 20241118 124100 111860400 50600 50700 50700 50600 26
383 20241118 124000 110542300 50700 50800 50800 50700 12
384 20241118 123900 109933700 50800 50800 50800 50800 0
385 20241118 123800 109933700 50800 50700 50800 50700 9
386 20241118 123700 109477100 50800 50800 50800 50800 2
387 20241118 123600 109375500 50700 50700 50700 50700 0
388 20241118 123500 109375500 50700 50800 50800 50700 4
389 20241118 123400 109172400 50800 50800 50800 50800 0
390 20241118 123300 109172400 50800 50800 50800 50800 2
391 20241118 123200 109070800 50800 50800 50800 50800 3
392 20241118 123100 108918400 50800 50800 50800 50800 1
393 20241118 123000 108867600 50800 50800 50800 50800 2
394 20241118 122900 108766000 50700 50700 50700 50700 62
395 20241118 122800 105622600 50800 50800 50800 50800 3
396 20241118 122700 105470200 50800 50800 50800 50800 3
397 20241118 122600 105317800 50800 50800 50800 50800 0
398 20241118 122500 105317800 50800 50800 50800 50800 2
399 20241118 122400 105216200 50700 50700 50700 50700 275
400 20241118 122300 91273700 50800 50800 50800 50800 3
401 20241118 122200 91121300 50800 50800 50800 50800 2
402 20241118 122100 91019700 50800 50800 50800 50800 0
403 20241118 122000 91019700 50800 50700 50800 50700 4
404 20241118 121900 90816600 50800 50800 50800 50800 0
405 20241118 121800 90816600 50800 50800 50800 50800 2
406 20241118 121700 90715000 50700 50800 50800 50700 4
407 20241118 121600 90511900 50800 50800 50800 50800 0
408 20241118 121500 90511900 50800 50800 50800 50800 3
409 20241118 121400 90359500 50800 50800 50800 50800 0
410 20241118 121300 90359500 50800 50800 50800 50800 2
411 20241118 121200 90257900 50700 50800 50800 50700 4
412 20241118 121100 90054800 50800 50800 50800 50800 0
413 20241118 121000 90054800 50800 50800 50800 50800 2
414 20241118 120900 89953200 50800 50800 50800 50800 10
415 20241118 120800 89445200 50800 50800 50800 50800 3
416 20241118 120700 89292800 50800 50800 50800 50800 2
417 20241118 120600 89191200 50800 50800 50800 50800 0
418 20241118 120500 89191200 50800 50800 50800 50700 81
419 20241118 120400 85077100 50800 50800 50800 50800 2
420 20241118 120300 84975500 50800 50800 50800 50800 0
421 20241118 120200 84975500 50800 50800 50800 50800 3
422 20241118 120100 84823100 50700 50700 50700 50700 2
423 20241118 120000 84721700 50700 50800 50800 50700 9
424 20241118 115900 84264900 50800 50800 50800 50800 2
425 20241118 115800 84163300 50700 50800 50800 50700 21
426 20241118 115700 83096600 50800 50800 50800 50800 3
427 20241118 115600 82944200 50800 50800 50800 50800 2
428 20241118 115500 82842600 50800 50800 50800 50800 2
429 20241118 115400 82741000 50800 50800 50800 50800 3
430 20241118 115300 82588600 50800 50800 50800 50800 0
431 20241118 115200 82588600 50800 50800 50800 50800 2
432 20241118 115100 82487000 50700 50800 50800 50700 9
433 20241118 115000 82029900 50800 50800 50800 50800 3
434 20241118 114900 81877500 50800 50800 50800 50800 2
435 20241118 114800 81775900 50800 50800 50800 50800 0
436 20241118 114700 81775900 50800 50800 50800 50800 3
437 20241118 114600 81623500 50700 50700 50700 50700 0
438 20241118 114500 81623500 50700 50800 50900 50700 141
439 20241118 114400 74461100 50800 50900 50900 50800 54
440 20241118 114300 71712700 50800 50800 50800 50800 67
441 20241118 114200 68309100 50800 50800 50800 50800 3
442 20241118 114100 68156700 50800 50800 50800 50800 1
443 20241118 114000 68105900 50800 50800 50800 50800 2
444 20241118 113900 68004300 50800 50800 50800 50800 3
445 20241118 113800 67851900 50800 50800 50800 50800 0
446 20241118 113700 67851900 50800 50800 50800 50800 2
447 20241118 113600 67750300 50800 50800 50800 50800 2
448 20241118 113500 67648700 50900 50900 50900 50900 3
449 20241118 113400 67496000 50900 50900 50900 50900 3
450 20241118 113300 67343300 50800 50800 50800 50800 0
451 20241118 113200 67343300 50800 50800 50800 50800 0
452 20241118 113100 67343300 50800 50800 50800 50800 0
453 20241118 113000 67343300 50800 50800 50800 50700 54
454 20241118 112900 64600200 50800 50800 50800 50800 2
455 20241118 112800 64498600 50800 50800 50800 50800 0
456 20241118 112700 64498600 50800 50800 50800 50800 3
457 20241118 112600 64346200 50800 50800 50800 50800 3
458 20241118 112500 64193800 50800 50800 50800 50800 2
459 20241118 112400 64092200 50800 50800 50800 50800 3
460 20241118 112300 63939800 50800 50800 50800 50800 0
461 20241118 112200 63939800 50800 50800 50800 50800 2
462 20241118 112100 63838200 50800 50800 50800 50800 0
463 20241118 112000 63838200 50800 50700 50800 50700 14
464 20241118 111900 63128100 50800 50800 50800 50800 3
465 20241118 111800 62975700 50800 50800 50800 50800 20
466 20241118 111700 61959700 50700 50800 50800 50700 3
467 20241118 111600 61807400 50800 50800 50800 50800 0
468 20241118 111500 61807400 50800 50800 50800 50800 3
469 20241118 111400 61655000 50800 50800 50800 50800 2
470 20241118 111300 61553400 50800 50800 50800 50800 0
471 20241118 111200 61553400 50800 50800 50800 50800 3
472 20241118 111100 61401000 50800 50800 50800 50800 0
473 20241118 111000 61401000 50800 50800 50800 50800 2
474 20241118 110900 61299400 50800 50800 50800 50800 3
475 20241118 110800 61147000 50800 50800 50800 50800 0
476 20241118 110700 61147000 50800 50800 50800 50800 2
477 20241118 110600 61045400 50800 50800 50800 50800 0
478 20241118 110500 61045400 50800 50800 50800 50800 3
479 20241118 110400 60893000 50800 50800 50800 50800 3
480 20241118 110300 60740600 50800 50800 50800 50800 1
481 20241118 110200 60689800 50800 50800 50800 50800 2
482 20241118 110100 60588200 50700 50700 50700 50700 9
483 20241118 110000 60131900 50800 50700 50800 50700 13
484 20241118 105900 59472500 50800 50800 50800 50800 3
485 20241118 105800 59320100 50700 50700 50700 50700 82
486 20241118 105700 55162700 50700 50800 50800 50700 4
487 20241118 105600 54959600 50800 50800 50800 50800 0
488 20241118 105500 54959600 50800 50800 50800 50800 2
489 20241118 105400 54858000 50800 50800 50800 50800 3
490 20241118 105300 54705600 50700 50700 50700 50700 0
491 20241118 105200 54705600 50700 50700 50700 50700 1
492 20241118 105100 54654900 50700 50700 50700 50700 0
493 20241118 105000 54654900 50700 50700 50700 50700 2
494 20241118 104900 54553500 50700 50700 50700 50700 3
495 20241118 104800 54401400 50700 50700 50800 50700 19
496 20241118 104700 53437900 50600 50600 50600 50600 0
497 20241118 104600 53437900 50600 50600 50600 50600 0
498 20241118 104500 53437900 50600 50600 50600 50600 0
499 20241118 104400 53437900 50600 50600 50600 50600 0
500 20241118 104300 53437900 50600 50700 50700 50600 6
501 20241118 104200 53133800 50700 50700 50700 50700 0
502 20241118 104100 53133800 50700 50700 50700 50700 0
503 20241118 104000 53133800 50700 50700 50700 50700 4
504 20241118 103900 52931000 50700 50700 50700 50700 10
505 20241118 103800 52424000 50700 50700 50700 50700 0
506 20241118 103700 52424000 50700 50700 50700 50700 0
507 20241118 103600 52424000 50700 50700 50700 50700 8
508 20241118 103500 52018400 50700 50700 50700 50700 13
509 20241118 103400 51359300 50800 50800 50800 50800 2
510 20241118 103300 51257700 50800 50800 50800 50800 0
511 20241118 103200 51257700 50800 50800 50800 50800 1
512 20241118 103100 51206900 50800 50800 50800 50800 0
513 20241118 103000 51206900 50800 50800 50800 50800 0
514 20241118 102900 51206900 50800 50800 50800 50800 5
515 20241118 102800 50952900 50700 50700 50700 50700 28
516 20241118 102700 49533300 50700 50700 50700 50700 12
517 20241118 102600 48924900 50700 50700 50700 50700 0
518 20241118 102500 48924900 50700 50700 50700 50700 0
519 20241118 102400 48924900 50700 50700 50700 50700 3
520 20241118 102300 48772800 50600 50700 50700 50600 107
521 20241118 102200 43348100 50600 50700 50700 50600 4
522 20241118 102100 43145400 50700 50700 50700 50700 12
523 20241118 102000 42537000 50700 50700 50700 50700 0
524 20241118 101900 42537000 50700 50700 50700 50700 3
525 20241118 101800 42384900 50700 50700 50700 50700 0
526 20241118 101700 42384900 50700 50600 50700 50600 5
527 20241118 101600 42131700 50700 50700 50700 50700 3
528 20241118 101500 41979600 50700 50700 50700 50700 0
529 20241118 101400 41979600 50700 50700 50700 50700 2
530 20241118 101300 41878200 50700 50700 50700 50700 0
531 20241118 101200 41878200 50700 50700 50700 50600 14
532 20241118 101100 41168500 50700 50700 50700 50700 3
533 20241118 101000 41016400 50700 50700 50700 50700 0
534 20241118 100900 41016400 50700 50700 50700 50700 2
535 20241118 100800 40915000 50700 50700 50700 50700 0
536 20241118 100700 40915000 50700 50700 50700 50700 4
537 20241118 100600 40712200 50700 50700 50700 50700 2
538 20241118 100500 40610800 50700 50700 50700 50700 10
539 20241118 100400 40103800 50700 50700 50700 50700 3
540 20241118 100300 39951700 50600 50600 50600 50600 0
541 20241118 100200 39951700 50600 50700 50700 50600 3
542 20241118 100100 39799700 50700 50700 50700 50700 3
543 20241118 100000 39647600 50700 50700 50700 50700 7
544 20241118 095900 39292700 50700 50700 50700 50700 2
545 20241118 095800 39191300 50700 50700 50700 50700 0
546 20241118 095700 39191300 50700 50700 50700 50700 3
547 20241118 095600 39039200 50700 50700 50700 50700 3
548 20241118 095500 38887100 50700 50700 50700 50700 0
549 20241118 095400 38887100 50700 50700 50700 50700 4
550 20241118 095300 38684300 50700 50700 50700 50700 0
551 20241118 095200 38684300 50700 50700 50700 50700 3
552 20241118 095100 38532200 50700 50700 50700 50700 3
553 20241118 095000 38380100 50700 50700 50700 50700 1
554 20241118 094900 38329400 50700 50700 50700 50700 5
555 20241118 094800 38075900 50700 50700 50700 50700 0
556 20241118 094700 38075900 50700 50700 50700 50700 2
557 20241118 094600 37974500 50700 50700 50700 50600 36
558 20241118 094500 36149400 50700 50700 50700 50700 0
559 20241118 094400 36149400 50700 50700 50700 50700 2
560 20241118 094300 36048000 50700 50700 50700 50700 0
561 20241118 094200 36048000 50700 50700 50700 50700 0
562 20241118 094100 36048000 50700 50700 50700 50700 20
563 20241118 094000 35034000 50600 50600 50600 50600 0
564 20241118 093900 35034000 50600 50600 50600 50600 0
565 20241118 093800 35034000 50600 50600 50600 50600 1
566 20241118 093700 34983400 50500 50500 50600 50500 9
567 20241118 093600 34528400 50500 50500 50500 50500 0
568 20241118 093500 34528400 50500 50500 50500 50500 0
569 20241118 093400 34528400 50500 50500 50500 50500 20
570 20241118 093300 33518400 50500 50500 50500 50500 0
571 20241118 093200 33518400 50500 50500 50600 50500 33
572 20241118 093100 31851600 50500 50400 50500 50400 26
573 20241118 093000 30538700 50500 50500 50500 50500 1
574 20241118 092900 30488200 50400 50400 50400 50400 1
575 20241118 092800 30437800 50400 50400 50400 50400 1
576 20241118 092700 30387400 50400 50400 50400 50400 0
577 20241118 092600 30387400 50400 50400 50400 50400 89
578 20241118 092500 25901800 50500 50500 50500 50500 0
579 20241118 092400 25901800 50500 50500 50500 50500 2
580 20241118 092300 25800800 50500 50500 50500 50500 0
581 20241118 092200 25800800 50500 50500 50500 50500 1
582 20241118 092100 25750300 50500 50500 50500 50500 63
583 20241118 092000 22568800 50500 50500 50500 50500 5
584 20241118 091900 22316300 50500 50500 50500 50500 0
585 20241118 091800 22316300 50500 50500 50500 50500 10
586 20241118 091700 21811300 50400 50400 50400 50400 0
587 20241118 091600 21811300 50400 50400 50400 50400 0
588 20241118 091500 21811300 50400 50400 50400 50400 0
589 20241118 091400 21811300 50400 50400 50400 50400 0
590 20241118 091300 21811300 50400 50400 50400 50400 15
591 20241118 091200 21055300 50500 50500 50500 50500 0
592 20241118 091100 21055300 50500 50500 50500 50500 3
593 20241118 091000 20903800 50500 50500 50500 50500 4
594 20241118 090900 20701800 50200 50300 50300 50200 11
595 20241118 090800 20149500 50200 50300 50300 50200 172
596 20241118 090700 11507600 50300 50300 50300 50300 18
597 20241118 090600 10602200 50300 50600 50600 50300 19
598 20241118 090500 9646100 50300 50300 50300 50300 26
599 20241118 090400 8338300 50600 50600 50600 50600 1
600 20241118 090300 8287700 50200 50200 50200 50200 0
601 20241118 090200 8287700 50200 50200 50200 50200 0
602 20241118 090100 8287700 50200 50200 50200 50200 118
603 20241118 090000 2364100 50300 50300 50300 50300 47