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

604
018250/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190200,374456290,14340,14340,14340,14340,313
20241118,190100,374456290,14340,14340,14340,14340,0
20241118,190000,374456290,14340,14340,14340,14340,0
20241118,185900,374456290,14340,14340,14340,14340,0
20241118,185800,374456290,14340,14340,14340,14340,0
20241118,185700,374456290,14340,14340,14340,14340,0
20241118,185600,374456290,14340,14340,14340,14340,0
20241118,185500,374456290,14340,14340,14340,14340,0
20241118,185400,374456290,14340,14340,14340,14340,0
20241118,185300,374456290,14340,14340,14340,14340,0
20241118,185200,374456290,14340,14340,14340,14340,0
20241118,185100,374456290,14340,14340,14340,14340,0
20241118,185000,374456290,14340,14340,14340,14340,0
20241118,184900,374456290,14340,14340,14340,14340,0
20241118,184800,374456290,14340,14340,14340,14340,0
20241118,184700,374456290,14340,14340,14340,14340,0
20241118,184600,374456290,14340,14340,14340,14340,0
20241118,184500,374456290,14340,14340,14340,14340,0
20241118,184400,374456290,14340,14340,14340,14340,0
20241118,184300,374456290,14340,14340,14340,14340,0
20241118,184200,374456290,14340,14340,14340,14340,0
20241118,184100,374456290,14340,14340,14340,14340,0
20241118,184000,374456290,14340,14340,14340,14340,0
20241118,183900,374456290,14340,14340,14340,14340,0
20241118,183800,374456290,14340,14340,14340,14340,0
20241118,183700,374456290,14340,14340,14340,14340,0
20241118,183600,374456290,14340,14340,14340,14340,0
20241118,183500,374456290,14340,14340,14340,14340,0
20241118,183400,374456290,14340,14340,14340,14340,0
20241118,183300,374456290,14340,14340,14340,14340,0
20241118,183200,374456290,14340,14340,14340,14340,313
20241118,183100,374456290,14340,14340,14340,14340,0
20241118,183000,374456290,14340,14340,14340,14340,0
20241118,182900,374456290,14340,14340,14340,14340,0
20241118,182800,374456290,14340,14340,14340,14340,0
20241118,182700,374456290,14340,14340,14340,14340,0
20241118,182600,374456290,14340,14340,14340,14340,0
20241118,182500,374456290,14340,14340,14340,14340,0
20241118,182400,374456290,14340,14340,14340,14340,0
20241118,182300,374456290,14340,14340,14340,14340,0
20241118,182200,374456290,14340,14340,14340,14340,0
20241118,182100,374456290,14340,14340,14340,14340,0
20241118,182000,374456290,14340,14340,14340,14340,0
20241118,181900,374456290,14340,14340,14340,14340,0
20241118,181800,374456290,14340,14340,14340,14340,0
20241118,181700,374456290,14340,14340,14340,14340,0
20241118,181600,374456290,14340,14340,14340,14340,0
20241118,181500,374456290,14340,14340,14340,14340,0
20241118,181400,374456290,14340,14340,14340,14340,0
20241118,181300,374456290,14340,14340,14340,14340,0
20241118,181200,374456290,14340,14340,14340,14340,0
20241118,181100,374456290,14340,14340,14340,14340,0
20241118,181000,374456290,14340,14340,14340,14340,0
20241118,180900,374456290,14340,14340,14340,14340,0
20241118,180800,374456290,14340,14340,14340,14340,0
20241118,180700,374456290,14340,14340,14340,14340,0
20241118,180600,374456290,14340,14340,14340,14340,0
20241118,180500,374456290,14340,14340,14340,14340,0
20241118,180400,374456290,14340,14340,14340,14340,0
20241118,180300,374456290,14340,14340,14340,14340,0
20241118,180200,374456290,14340,14340,14340,14340,313
20241118,180100,374456290,14340,14340,14340,14340,0
20241118,180000,374456290,14340,14340,14340,14340,0
20241118,175900,374456290,14340,14340,14340,14340,0
20241118,175800,374456290,14340,14340,14340,14340,0
20241118,175700,374456290,14340,14340,14340,14340,0
20241118,175600,374456290,14340,14340,14340,14340,0
20241118,175500,374456290,14340,14340,14340,14340,0
20241118,175400,374456290,14340,14340,14340,14340,0
20241118,175300,374456290,14340,14340,14340,14340,0
20241118,175200,374456290,14340,14340,14340,14340,0
20241118,175100,374456290,14340,14340,14340,14340,0
20241118,175000,374456290,14340,14340,14340,14340,0
20241118,174900,374456290,14340,14340,14340,14340,0
20241118,174800,374456290,14340,14340,14340,14340,0
20241118,174700,374456290,14340,14340,14340,14340,0
20241118,174600,374456290,14340,14340,14340,14340,0
20241118,174500,374456290,14340,14340,14340,14340,0
20241118,174400,374456290,14340,14340,14340,14340,0
20241118,174300,374456290,14340,14340,14340,14340,0
20241118,174200,374456290,14340,14340,14340,14340,0
20241118,174100,374456290,14340,14340,14340,14340,0
20241118,174000,374456290,14340,14340,14340,14340,0
20241118,173900,374456290,14340,14340,14340,14340,0
20241118,173800,374456290,14340,14340,14340,14340,0
20241118,173700,374456290,14340,14340,14340,14340,0
20241118,173600,374456290,14340,14340,14340,14340,0
20241118,173500,374456290,14340,14340,14340,14340,0
20241118,173400,374456290,14340,14340,14340,14340,0
20241118,173300,374456290,14340,14340,14340,14340,0
20241118,173200,374456290,14340,14340,14340,14340,313
20241118,173100,374456290,14340,14340,14340,14340,0
20241118,173000,374456290,14340,14340,14340,14340,0
20241118,172900,374456290,14340,14340,14340,14340,0
20241118,172800,374456290,14340,14340,14340,14340,0
20241118,172700,374456290,14340,14340,14340,14340,0
20241118,172600,374456290,14340,14340,14340,14340,0
20241118,172500,374456290,14340,14340,14340,14340,0
20241118,172400,374456290,14340,14340,14340,14340,0
20241118,172300,374456290,14340,14340,14340,14340,0
20241118,172200,374456290,14340,14340,14340,14340,0
20241118,172100,374456290,14340,14340,14340,14340,0
20241118,172000,374456290,14340,14340,14340,14340,0
20241118,171900,374456290,14340,14340,14340,14340,0
20241118,171800,374456290,14340,14340,14340,14340,0
20241118,171700,374456290,14340,14340,14340,14340,0
20241118,171600,374456290,14340,14340,14340,14340,0
20241118,171500,374456290,14340,14340,14340,14340,0
20241118,171400,374456290,14340,14340,14340,14340,0
20241118,171300,374456290,14340,14340,14340,14340,0
20241118,171200,374456290,14340,14340,14340,14340,0
20241118,171100,374456290,14340,14340,14340,14340,0
20241118,171000,374456290,14340,14340,14340,14340,0
20241118,170900,374456290,14340,14340,14340,14340,0
20241118,170800,374456290,14340,14340,14340,14340,0
20241118,170700,374456290,14340,14340,14340,14340,0
20241118,170600,374456290,14340,14340,14340,14340,0
20241118,170500,374456290,14340,14340,14340,14340,0
20241118,170400,374456290,14340,14340,14340,14340,0
20241118,170300,374456290,14340,14340,14340,14340,0
20241118,170200,374456290,14340,14340,14340,14340,313
20241118,170100,374456290,14340,14340,14340,14340,0
20241118,170000,374456290,14340,14340,14340,14340,0
20241118,165900,374456290,14340,14340,14340,14340,0
20241118,165800,374456290,14340,14340,14340,14340,0
20241118,165700,374456290,14340,14340,14340,14340,0
20241118,165600,374456290,14340,14340,14340,14340,0
20241118,165500,374456290,14340,14340,14340,14340,0
20241118,165400,374456290,14340,14340,14340,14340,0
20241118,165300,374456290,14340,14340,14340,14340,0
20241118,165200,374456290,14340,14340,14340,14340,0
20241118,165100,374456290,14340,14340,14340,14340,0
20241118,165000,374456290,14340,14340,14340,14340,0
20241118,164900,374456290,14340,14340,14340,14340,0
20241118,164800,374456290,14340,14340,14340,14340,0
20241118,164700,374456290,14340,14340,14340,14340,0
20241118,164600,374456290,14340,14340,14340,14340,0
20241118,164500,374456290,14340,14340,14340,14340,0
20241118,164400,374456290,14340,14340,14340,14340,0
20241118,164300,374456290,14340,14340,14340,14340,0
20241118,164200,374456290,14340,14340,14340,14340,0
20241118,164100,374456290,14340,14340,14340,14340,0
20241118,164000,374456290,14340,14340,14340,14340,0
20241118,163900,374456290,14340,14340,14340,14340,0
20241118,163800,374456290,14340,14340,14340,14340,0
20241118,163700,374456290,14340,14340,14340,14340,0
20241118,163600,374456290,14340,14340,14340,14340,0
20241118,163500,374456290,14340,14340,14340,14340,0
20241118,163400,374456290,14340,14340,14340,14340,0
20241118,163300,374456290,14340,14340,14340,14340,0
20241118,163200,374456290,14340,14340,14340,14340,313
20241118,163100,374456290,14340,14340,14340,14340,0
20241118,163000,374456290,14340,14340,14340,14340,0
20241118,162900,374456290,14340,14340,14340,14340,0
20241118,162800,374456290,14340,14340,14340,14340,0
20241118,162700,374456290,14340,14340,14340,14340,0
20241118,162600,374456290,14340,14340,14340,14340,0
20241118,162500,374456290,14340,14340,14340,14340,0
20241118,162400,374456290,14340,14340,14340,14340,0
20241118,162300,374456290,14340,14340,14340,14340,0
20241118,162200,374456290,14340,14340,14340,14340,0
20241118,162100,374456290,14340,14340,14340,14340,0
20241118,162000,374456290,14340,14340,14340,14340,0
20241118,161900,374456290,14340,14340,14340,14340,0
20241118,161800,374456290,14340,14340,14340,14340,0
20241118,161700,374456290,14340,14340,14340,14340,0
20241118,161600,374456290,14340,14340,14340,14340,0
20241118,161500,374456290,14340,14340,14340,14340,0
20241118,161400,374456290,14340,14340,14340,14340,0
20241118,161300,374456290,14340,14340,14340,14340,0
20241118,161200,374456290,14340,14340,14340,14340,0
20241118,161100,374456290,14340,14340,14340,14340,0
20241118,161000,374456290,14340,14340,14340,14340,0
20241118,160900,374456290,14340,14340,14340,14340,0
20241118,160800,374456290,14340,14340,14340,14340,0
20241118,160700,374456290,14340,14340,14340,14340,0
20241118,160600,374456290,14340,14340,14340,14340,0
20241118,160500,374456290,14340,14340,14340,14340,0
20241118,160400,374456290,14340,14340,14340,14340,0
20241118,160300,374456290,14340,14340,14340,14340,0
20241118,160200,374456290,14340,14340,14340,14340,313
20241118,160100,374456290,14340,14340,14340,14340,0
20241118,160000,374456290,14340,14340,14340,14340,0
20241118,155900,374456290,14340,14340,14340,14340,0
20241118,155800,374456290,14340,14340,14340,14340,0
20241118,155700,374456290,14340,14340,14340,14340,0
20241118,155600,374456290,14340,14340,14340,14340,0
20241118,155500,374456290,14340,14340,14340,14340,0
20241118,155400,374456290,14340,14340,14340,14340,0
20241118,155300,374456290,14340,14340,14340,14340,0
20241118,155200,374456290,14340,14340,14340,14340,0
20241118,155100,374456290,14340,14340,14340,14340,0
20241118,155000,374456290,14340,14340,14340,14340,0
20241118,154900,374456290,14340,14340,14340,14340,0
20241118,154800,374456290,14340,14340,14340,14340,0
20241118,154700,374456290,14340,14340,14340,14340,0
20241118,154600,374456290,14340,14340,14340,14340,0
20241118,154500,374456290,14340,14340,14340,14340,0
20241118,154400,374456290,14340,14340,14340,14340,0
20241118,154300,374456290,14340,14340,14340,14340,0
20241118,154200,374456290,14340,14340,14340,14340,0
20241118,154100,374456290,14340,14340,14340,14340,0
20241118,154000,374456290,14340,14340,14340,14340,0
20241118,153900,374456290,14340,14340,14340,14340,0
20241118,153800,374456290,14340,14340,14340,14340,0
20241118,153700,374456290,14340,14340,14340,14340,0
20241118,153600,374456290,14340,14340,14340,14340,0
20241118,153500,374456290,14340,14340,14340,14340,0
20241118,153400,374456290,14340,14340,14340,14340,0
20241118,153300,374456290,14340,14340,14340,14340,0
20241118,153200,374456290,14340,14340,14340,14340,313
20241118,153100,374456290,14340,14340,14340,14340,0
20241118,153000,374456290,14340,14340,14340,14340,313
20241118,152900,369967870,14340,14340,14340,14340,0
20241118,152800,369967870,14340,14340,14340,14340,0
20241118,152700,369967870,14340,14340,14340,14340,0
20241118,152600,369967870,14340,14340,14340,14340,0
20241118,152500,369967870,14340,14340,14340,14340,0
20241118,152400,369967870,14340,14340,14340,14340,0
20241118,152300,369967870,14340,14340,14340,14340,0
20241118,152200,369967870,14340,14340,14340,14340,0
20241118,152100,369967870,14340,14340,14340,14340,0
20241118,152000,369967870,14340,14340,14340,14340,0
20241118,151900,369967870,14340,14340,14350,14340,143
20241118,151800,367917180,14350,14340,14350,14340,215
20241118,151700,364832060,14340,14340,14350,14340,28
20241118,151600,364430490,14340,14340,14350,14340,57
20241118,151500,363612820,14340,14350,14350,14340,70
20241118,151400,362608480,14340,14370,14370,14340,112
20241118,151300,361000690,14380,14380,14380,14380,1
20241118,151200,360986310,14380,14380,14380,14380,1
20241118,151100,360971930,14360,14360,14360,14360,167
20241118,151000,358573810,14360,14340,14360,14340,10
20241118,150900,358430230,14360,14370,14370,14340,106
20241118,150800,356910030,14370,14370,14370,14350,349
20241118,150700,351900780,14370,14360,14370,14360,2
20241118,150600,351872050,14350,14380,14380,14350,21
20241118,150500,351570670,14380,14370,14380,14360,34
20241118,150400,351082100,14380,14380,14380,14360,33
20241118,150300,350608130,14380,14380,14380,14370,6
20241118,150200,350521860,14390,14370,14390,14370,16
20241118,150100,350291800,14390,14380,14390,14380,37
20241118,150000,349759730,14390,14390,14390,14380,5
20241118,145900,349687790,14380,14380,14380,14380,0
20241118,145800,349687790,14380,14390,14390,14380,21
20241118,145700,349385620,14390,14370,14390,14370,11
20241118,145600,349227510,14370,14370,14370,14370,0
20241118,145500,349227510,14370,14370,14370,14370,0
20241118,145400,349227510,14370,14360,14370,14360,108
20241118,145300,347676480,14360,14360,14360,14360,2
20241118,145200,347647760,14350,14350,14350,14350,11
20241118,145100,347489910,14350,14350,14350,14340,7
20241118,145000,347389480,14360,14360,14360,14360,75
20241118,144900,346312480,14350,14350,14350,14350,3
20241118,144800,346269430,14340,14340,14340,14340,50
20241118,144700,345552430,14350,14340,14350,14340,192
20241118,144600,342799120,14340,14340,14340,14340,2
20241118,144500,342770440,14340,14340,14340,14340,5
20241118,144400,342698740,14340,14340,14340,14340,2
20241118,144300,342670060,14330,14330,14330,14330,308
20241118,144200,338256420,14330,14320,14330,14320,15
20241118,144100,338041570,14330,14330,14330,14330,0
20241118,144000,338041570,14330,14320,14330,14320,13
20241118,143900,337855390,14330,14330,14330,14330,148
20241118,143800,335734550,14330,14340,14340,14330,10
20241118,143700,335591240,14340,14340,14340,14340,5
20241118,143600,335519540,14330,14330,14330,14330,5
20241118,143500,335447890,14330,14320,14330,14320,2
20241118,143400,335419240,14320,14330,14330,14320,12
20241118,143300,335247380,14320,14330,14330,14320,100
20241118,143200,333815100,14330,14330,14330,14330,11
20241118,143100,333657470,14340,14340,14350,14340,4
20241118,143000,333600100,14330,14330,14330,14330,10
20241118,142900,333456800,14330,14350,14350,14330,107
20241118,142800,331922970,14350,14350,14350,14350,0
20241118,142700,331922970,14350,14350,14350,14350,8
20241118,142600,331808170,14360,14350,14360,14350,10
20241118,142500,331664660,14350,14350,14350,14350,3
20241118,142400,331621610,14330,14330,14330,14330,10
20241118,142300,331478310,14360,14340,14360,14340,10
20241118,142200,331334830,14330,14330,14330,14330,0
20241118,142100,331334830,14330,14340,14340,14330,11
20241118,142000,331177190,14340,14340,14340,14340,2
20241118,141900,331148510,14340,14330,14340,14330,13
20241118,141800,330962180,14340,14350,14350,14340,75
20241118,141700,329886670,14340,14340,14340,14340,11
20241118,141600,329728930,14360,14360,14360,14360,4
20241118,141500,329671490,14350,14350,14350,14340,73
20241118,141400,328624350,14350,14360,14360,14350,9
20241118,141300,328495170,14340,14340,14340,14340,9
20241118,141200,328366110,14340,14340,14340,14340,0
20241118,141100,328366110,14340,14350,14350,14340,59
20241118,141000,327519640,14350,14350,14350,14350,57
20241118,140900,326701690,14360,14370,14370,14360,43
20241118,140800,326084120,14370,14370,14370,14370,8
20241118,140700,325969160,14370,14370,14370,14370,82
20241118,140600,324790820,14370,14370,14370,14370,1
20241118,140500,324776450,14370,14370,14370,14370,0
20241118,140400,324776450,14370,14370,14370,14370,38
20241118,140300,324230390,14360,14360,14360,14360,5
20241118,140200,324158590,14370,14370,14370,14370,8
20241118,140100,324043630,14350,14360,14360,14350,31
20241118,140000,323598580,14360,14360,14360,14360,30
20241118,135900,323167780,14360,14360,14360,14360,0
20241118,135800,323167780,14360,14370,14370,14360,12
20241118,135700,322995450,14370,14360,14370,14360,9
20241118,135600,322866180,14370,14370,14370,14370,0
20241118,135500,322866180,14370,14350,14370,14350,35
20241118,135400,322363850,14360,14360,14360,14360,8
20241118,135300,322248970,14350,14350,14350,14350,10
20241118,135200,322105470,14350,14350,14350,14350,0
20241118,135100,322105470,14350,14370,14370,14350,25
20241118,135000,321746510,14370,14370,14370,14370,52
20241118,134900,320999270,14370,14380,14380,14370,16
20241118,134800,320769290,14370,14370,14370,14370,0
20241118,134700,320769290,14370,14370,14370,14370,11
20241118,134600,320611220,14380,14370,14380,14370,32
20241118,134500,320151270,14380,14380,14380,14380,7
20241118,134400,320050610,14380,14370,14380,14370,15
20241118,134300,319835030,14370,14370,14370,14370,16
20241118,134200,319605110,14370,14370,14370,14370,5
20241118,134100,319533260,14350,14350,14350,14350,10
20241118,134000,319389760,14360,14350,14360,14350,8
20241118,133900,319274900,14350,14360,14360,14350,52
20241118,133800,318528270,14360,14360,14360,14360,3
20241118,133700,318485190,14350,14360,14360,14350,13
20241118,133600,318298620,14350,14350,14350,14350,0
20241118,133500,318298620,14350,14350,14350,14350,9
20241118,133400,318169470,14350,14360,14360,14350,5
20241118,133300,318097710,14370,14360,14370,14360,2
20241118,133200,318068980,14370,14390,14390,14370,105
20241118,133100,316558990,14380,14380,14380,14380,1
20241118,133000,316544610,14370,14380,14380,14370,12
20241118,132900,316372160,14390,14390,14390,14390,3
20241118,132800,316328990,14370,14390,14390,14370,14
20241118,132700,316127730,14370,14370,14370,14370,10
20241118,132600,315984030,14380,14380,14380,14380,1
20241118,132500,315969650,14380,14380,14380,14380,0
20241118,132400,315969650,14380,14380,14380,14380,30
20241118,132300,315538250,14370,14370,14370,14370,0
20241118,132200,315538250,14370,14370,14370,14370,1
20241118,132100,315523880,14380,14380,14380,14380,37
20241118,132000,314991820,14360,14370,14380,14360,5
20241118,131900,314919980,14380,14380,14380,14380,0
20241118,131800,314919980,14380,14380,14380,14380,0
20241118,131700,314919980,14380,14380,14390,14370,259
20241118,131600,311197590,14390,14390,14390,14390,36
20241118,131500,310679550,14390,14390,14390,14390,6
20241118,131400,310593210,14370,14370,14370,14370,128
20241118,131300,308753850,14370,14350,14370,14350,166
20241118,131200,306371730,14350,14350,14350,14350,3
20241118,131100,306328680,14340,14340,14340,14340,193
20241118,131000,303561060,14330,14330,14330,14330,12
20241118,130900,303389100,14330,14340,14340,14330,11
20241118,130800,303231460,14340,14340,14340,14340,4
20241118,130700,303174100,14330,14330,14330,14330,0
20241118,130600,303174100,14330,14330,14330,14330,12
20241118,130500,303002140,14330,14330,14330,14330,0
20241118,130400,303002140,14330,14330,14330,14330,91
20241118,130300,301698110,14330,14330,14330,14330,27
20241118,130200,301311200,14330,14330,14330,14330,10
20241118,130100,301167900,14340,14340,14340,14340,8
20241118,130000,301053180,14310,14340,14340,14310,13
20241118,125900,300867100,14310,14340,14340,14310,101
20241118,125800,299420340,14320,14330,14330,14320,12
20241118,125700,299248480,14320,14320,14320,14320,0
20241118,125600,299248480,14320,14320,14320,14320,21
20241118,125500,298947760,14330,14340,14340,14330,7
20241118,125400,298847410,14350,14320,14350,14320,24
20241118,125300,298503610,14320,14330,14330,14320,1134
20241118,125200,282263520,14340,14350,14350,14340,136
20241118,125100,280313250,14350,14350,14350,14350,2
20241118,125000,280284550,14350,14350,14350,14350,39
20241118,124900,279724900,14350,14350,14350,14350,102
20241118,124800,278261200,14350,14350,14350,14350,1
20241118,124700,278246850,14340,14350,14360,14340,35
20241118,124600,277744650,14360,14360,14360,14360,42
20241118,124500,277141530,14360,14360,14360,14360,29
20241118,124400,276725090,14360,14360,14360,14360,5
20241118,124300,276653290,14370,14370,14370,14370,0
20241118,124200,276653290,14370,14370,14370,14370,0
20241118,124100,276653290,14370,14370,14370,14370,27
20241118,124000,276265300,14340,14350,14350,14340,11
20241118,123900,276107550,14350,14350,14350,14350,3
20241118,123800,276064500,14340,14340,14340,14340,9
20241118,123700,275935440,14350,14360,14360,14350,5
20241118,123600,275863660,14360,14360,14360,14360,120
20241118,123500,274140460,14370,14360,14370,14360,8
20241118,123400,274025560,14370,14360,14370,14360,51
20241118,123300,273292790,14360,14370,14370,14360,12
20241118,123200,273120460,14350,14350,14350,14350,128
20241118,123100,271283660,14350,14360,14360,14350,23
20241118,123000,270953590,14350,14350,14350,14350,21
20241118,122900,270652240,14360,14360,14360,14360,1
20241118,122800,270637880,14350,14350,14350,14350,0
20241118,122700,270637880,14350,14370,14370,14350,55
20241118,122600,269848000,14360,14360,14370,14360,112
20241118,122500,268239660,14370,14370,14370,14370,20
20241118,122400,267952260,14370,14360,14370,14360,12
20241118,122300,267779920,14360,14370,14370,14360,212
20241118,122200,264733490,14380,14370,14380,14370,43
20241118,122100,264115260,14380,14380,14380,14380,4
20241118,122000,264057740,14390,14380,14390,14370,71
20241118,121900,263037380,14380,14380,14380,14380,20
20241118,121800,262749780,14380,14390,14390,14380,10
20241118,121700,262605970,14400,14400,14400,14400,0
20241118,121600,262605970,14400,14380,14400,14380,37
20241118,121500,262073410,14380,14380,14380,14380,4
20241118,121400,262015890,14400,14400,14400,14400,0
20241118,121300,262015890,14400,14370,14400,14370,59
20241118,121200,261166620,14370,14370,14370,14370,0
20241118,121100,261166620,14370,14380,14380,14370,11
20241118,121000,261008530,14380,14380,14380,14380,3
20241118,120900,260965390,14380,14380,14400,14380,70
20241118,120800,259957790,14380,14380,14380,14380,8
20241118,120700,259842750,14370,14410,14410,14370,16
20241118,120600,259612630,14380,14380,14380,14380,7
20241118,120500,259511970,14370,14370,14370,14370,10
20241118,120400,259368270,14370,14390,14390,14370,84
20241118,120300,258160100,14370,14370,14370,14370,8
20241118,120200,258045140,14360,14360,14360,14360,0
20241118,120100,258045140,14360,14360,14360,14360,0
20241118,120000,258045140,14360,14390,14390,14360,5
20241118,115900,257973220,14390,14390,14390,14380,7
20241118,115800,257872510,14390,14400,14400,14390,220
20241118,115700,254705950,14410,14410,14410,14410,2
20241118,115600,254677130,14400,14400,14400,14400,213
20241118,115500,251609930,14410,14420,14420,14410,84
20241118,115400,250399480,14420,14420,14420,14420,0
20241118,115300,250399480,14420,14420,14420,14420,8
20241118,115200,250284120,14420,14410,14420,14400,5
20241118,115100,250212060,14400,14390,14400,14390,11
20241118,115000,250053760,14410,14410,14410,14410,0
20241118,114900,250053760,14410,14400,14410,14400,178
20241118,114800,247488810,14370,14370,14370,14370,607
20241118,114700,238766220,14370,14360,14370,14360,24
20241118,114600,238421440,14370,14370,14370,14370,7
20241118,114500,238320850,14370,14360,14370,14360,25
20241118,114400,237961800,14360,14360,14360,14350,70
20241118,114300,236956710,14350,14350,14350,14350,0
20241118,114200,236956710,14350,14370,14370,14350,16
20241118,114100,236727010,14350,14350,14350,14350,0
20241118,114000,236727010,14350,14370,14370,14350,14
20241118,113900,236526020,14350,14350,14350,14350,0
20241118,113800,236526020,14350,14350,14350,14350,9
20241118,113700,236396870,14360,14370,14370,14360,129
20241118,113600,234543360,14380,14380,14380,14380,3
20241118,113500,234500220,14370,14380,14380,14370,16
20241118,113400,234270230,14370,14370,14370,14370,4
20241118,113300,234212750,14370,14400,14400,14370,32
20241118,113200,233752680,14380,14380,14380,14380,4
20241118,113100,233695160,14410,14390,14410,14390,4
20241118,113000,233637540,14370,14380,14380,14370,140
20241118,112900,231624450,14390,14390,14390,14390,36
20241118,112800,231106410,14380,14380,14380,14380,10
20241118,112700,230962610,14390,14410,14410,14390,187
20241118,112600,228269460,14410,14410,14410,14410,10
20241118,112500,228125360,14410,14410,14410,14410,2
20241118,112400,228096540,14400,14420,14420,14400,1049
20241118,112300,212990030,14420,14440,14440,14420,60
20241118,112200,212123870,14440,14410,14440,14410,29
20241118,112100,211705670,14400,14400,14400,14400,0
20241118,112000,211705670,14400,14420,14420,14400,22
20241118,111900,211388750,14400,14400,14440,14400,161
20241118,111800,209070110,14390,14380,14390,14380,200
20241118,111700,206193220,14380,14370,14380,14370,199
20241118,111600,203333560,14350,14350,14350,14350,0
20241118,111500,203333560,14350,14350,14350,14350,27
20241118,111400,202946110,14350,14350,14350,14350,2
20241118,111300,202917410,14350,14350,14350,14350,206
20241118,111200,199961310,14350,14350,14350,14350,59
20241118,111100,199114660,14350,14350,14350,14340,5
20241118,111000,199042920,14340,14340,14340,14340,0
20241118,110900,199042920,14340,14340,14340,14340,0
20241118,110800,199042920,14340,14330,14340,14330,49
20241118,110700,198340300,14340,14340,14340,14340,7
20241118,110600,198239920,14320,14350,14350,14320,11
20241118,110500,198082370,14350,14350,14350,14350,25
20241118,110400,197723620,14350,14330,14350,14320,12
20241118,110300,197551740,14320,14340,14350,14320,308
20241118,110200,193140190,14350,14350,14350,14340,25
20241118,110100,192781560,14330,14330,14330,14330,0
20241118,110000,192781560,14330,14330,14330,14330,34
20241118,105900,192294340,14340,14350,14350,14330,15
20241118,105800,192079180,14340,14340,14340,14340,43
20241118,105700,191462560,14340,14340,14340,14340,6
20241118,105600,191376520,14340,14340,14340,14340,3
20241118,105500,191333500,14340,14340,14340,14340,1
20241118,105400,191319160,14330,14340,14340,14330,55
20241118,105300,190530760,14330,14340,14340,14330,14
20241118,105200,190330100,14340,14340,14340,14340,0
20241118,105100,190330100,14340,14340,14340,14340,20
20241118,105000,190043300,14330,14330,14330,14330,12
20241118,104900,189871340,14330,14340,14340,14330,46
20241118,104800,189212060,14340,14340,14340,14340,2
20241118,104700,189183380,14340,14340,14340,14330,102
20241118,104600,187721150,14340,14350,14350,14340,4
20241118,104500,187663780,14360,14330,14360,14330,12
20241118,104400,187491700,14330,14340,14350,14330,86
20241118,104300,186258060,14330,14340,14340,14330,4
20241118,104200,186200730,14350,14350,14350,14350,1
20241118,104100,186186380,14340,14340,14340,14340,5
20241118,104000,186114680,14350,14350,14360,14350,69
20241118,103900,185124470,14350,14350,14350,14350,2
20241118,103800,185095770,14360,14350,14360,14350,14
20241118,103700,184894830,14360,14360,14360,14360,2
20241118,103600,184866110,14370,14370,14370,14370,65
20241118,103500,183932060,14370,14370,14370,14370,9
20241118,103400,183802730,14380,14370,14380,14370,33
20241118,103300,183328490,14370,14380,14380,14370,125
20241118,103200,181531320,14370,14360,14370,14360,28
20241118,103100,181129130,14370,14370,14370,14370,24
20241118,103000,180784250,14360,14370,14370,14360,17
20241118,102900,180540080,14330,14330,14330,14330,0
20241118,102800,180540080,14330,14330,14390,14330,3420
20241118,102700,131478060,14340,14330,14340,14330,51
20241118,102600,130747170,14330,14330,14330,14330,19
20241118,102500,130474900,14330,14330,14330,14330,43
20241118,102400,129858710,14330,14320,14340,14320,330
20241118,102300,125127960,14320,14310,14320,14310,56
20241118,102200,124326590,14310,14290,14310,14290,702
20241118,102100,114288450,14300,14300,14300,14300,1
20241118,102000,114274150,14330,14280,14330,14280,28
20241118,101900,113873410,14280,14310,14320,14280,287
20241118,101800,109770290,14310,14280,14310,14280,204
20241118,101700,106853230,14280,14290,14290,14280,18
20241118,101600,106596140,14340,14340,14340,14340,8
20241118,101500,106481420,14350,14290,14350,14280,106
20241118,101400,104963820,14290,14290,14290,14290,2
20241118,101300,104935240,14300,14300,14300,14300,1
20241118,101200,104920940,14280,14280,14280,14280,0
20241118,101100,104920940,14280,14310,14310,14280,116
20241118,101000,103262470,14320,14350,14350,14320,5
20241118,100900,103190780,14310,14310,14310,14310,10
20241118,100800,103047680,14350,14340,14350,14340,11
20241118,100700,102889840,14340,14340,14350,14280,182
20241118,100600,100279020,14320,14300,14320,14300,183
20241118,100500,97659670,14300,14310,14310,14300,11
20241118,100400,97502360,14310,14300,14310,14300,98
20241118,100300,96100640,14300,14260,14300,14250,18
20241118,100200,95843780,14250,14250,14250,14250,0
20241118,100100,95843780,14250,14260,14260,14250,31
20241118,100000,95402020,14260,14230,14260,14220,70
20241118,095900,94404790,14240,14250,14250,14240,3
20241118,095800,94362050,14240,14310,14310,14240,11
20241118,095700,94205100,14220,14220,14220,14220,0
20241118,095600,94205100,14220,14220,14220,14220,0
20241118,095500,94205100,14220,14220,14220,14220,0
20241118,095400,94205100,14220,14280,14280,14220,501
20241118,095300,87080820,14260,14250,14260,14250,105
20241118,095200,85583710,14210,14210,14210,14210,14
20241118,095100,85384770,14210,14210,14270,14200,107
20241118,095000,83864350,14210,14250,14250,14210,122
20241118,094900,82127480,14250,14250,14330,14250,54
20241118,094800,81357870,14250,14250,14260,14250,111
20241118,094700,79775570,14260,14330,14330,14260,651
20241118,094600,70450200,14340,14330,14340,14330,12
20241118,094500,70278220,14330,14330,14330,14330,63
20241118,094400,69375430,14350,14350,14350,14350,4
20241118,094300,69318030,14350,14350,14350,14350,671
20241118,094200,59689180,14360,14360,14360,14360,52
20241118,094100,58942460,14360,14350,14360,14350,22
20241118,094000,58626740,14360,14350,14360,14350,104
20241118,093900,57134310,14360,14360,14370,14360,186
20241118,093800,54462920,14360,14360,14360,14350,40
20241118,093700,53888720,14350,14360,14360,14350,261
20241118,093600,50142760,14350,14350,14350,14350,18
20241118,093500,49884460,14360,14350,14360,14350,62
20241118,093400,48994500,14360,14360,14360,14360,0
20241118,093300,48994500,14360,14320,14360,14320,168
20241118,093200,46588660,14320,14250,14350,14250,169
20241118,093100,44168150,14250,14250,14320,14250,10
20241118,093000,44025580,14330,14330,14330,14330,1
20241118,092900,44011250,14240,14240,14240,14240,0
20241118,092800,44011250,14240,14300,14300,14240,120
20241118,092700,42302340,14240,14310,14310,14240,166
20241118,092600,39929030,14310,14330,14330,14310,43
20241118,092500,39313650,14340,14370,14380,14340,56
20241118,092400,38509000,14370,14370,14370,14370,66
20241118,092300,37560580,14370,14360,14370,14360,112
20241118,092200,35952250,14360,14350,14360,14350,101
20241118,092100,34502380,14340,14340,14340,14330,99
20241118,092000,33083510,14340,14340,14340,14340,12
20241118,091900,32911430,14340,14340,14340,14340,15
20241118,091800,32696330,14370,14350,14370,14350,93
20241118,091700,31361740,14350,14360,14360,14350,42
20241118,091600,30758860,14250,14250,14250,14250,50
20241118,091500,30046360,14250,14260,14270,14250,213
20241118,091400,27010600,14250,14370,14380,14250,90
20241118,091300,25723970,14380,14380,14380,14380,34
20241118,091200,25235050,14250,14260,14280,14250,39
20241118,091100,24678540,14250,14200,14250,14200,139
20241118,091000,22701450,14190,14220,14220,14190,42
20241118,090900,22104810,14220,14220,14220,14200,14
20241118,090800,21905800,14170,14170,14170,14170,1
20241118,090700,21891630,14160,14160,14170,14160,8
20241118,090600,21778340,14260,14160,14260,14160,200
20241118,090500,18933920,14100,14170,14170,14100,25
20241118,090400,18580790,14170,14170,14170,14170,1
20241118,090300,18566620,14100,14100,14100,14100,0
20241118,090200,18566620,14100,14100,14100,14100,31
20241118,090100,18129520,14100,14130,14130,14100,334
20241118,090000,13419300,14100,14100,14260,14100,951
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 190200 374456290 14340 14340 14340 14340 313
3 20241118 190100 374456290 14340 14340 14340 14340 0
4 20241118 190000 374456290 14340 14340 14340 14340 0
5 20241118 185900 374456290 14340 14340 14340 14340 0
6 20241118 185800 374456290 14340 14340 14340 14340 0
7 20241118 185700 374456290 14340 14340 14340 14340 0
8 20241118 185600 374456290 14340 14340 14340 14340 0
9 20241118 185500 374456290 14340 14340 14340 14340 0
10 20241118 185400 374456290 14340 14340 14340 14340 0
11 20241118 185300 374456290 14340 14340 14340 14340 0
12 20241118 185200 374456290 14340 14340 14340 14340 0
13 20241118 185100 374456290 14340 14340 14340 14340 0
14 20241118 185000 374456290 14340 14340 14340 14340 0
15 20241118 184900 374456290 14340 14340 14340 14340 0
16 20241118 184800 374456290 14340 14340 14340 14340 0
17 20241118 184700 374456290 14340 14340 14340 14340 0
18 20241118 184600 374456290 14340 14340 14340 14340 0
19 20241118 184500 374456290 14340 14340 14340 14340 0
20 20241118 184400 374456290 14340 14340 14340 14340 0
21 20241118 184300 374456290 14340 14340 14340 14340 0
22 20241118 184200 374456290 14340 14340 14340 14340 0
23 20241118 184100 374456290 14340 14340 14340 14340 0
24 20241118 184000 374456290 14340 14340 14340 14340 0
25 20241118 183900 374456290 14340 14340 14340 14340 0
26 20241118 183800 374456290 14340 14340 14340 14340 0
27 20241118 183700 374456290 14340 14340 14340 14340 0
28 20241118 183600 374456290 14340 14340 14340 14340 0
29 20241118 183500 374456290 14340 14340 14340 14340 0
30 20241118 183400 374456290 14340 14340 14340 14340 0
31 20241118 183300 374456290 14340 14340 14340 14340 0
32 20241118 183200 374456290 14340 14340 14340 14340 313
33 20241118 183100 374456290 14340 14340 14340 14340 0
34 20241118 183000 374456290 14340 14340 14340 14340 0
35 20241118 182900 374456290 14340 14340 14340 14340 0
36 20241118 182800 374456290 14340 14340 14340 14340 0
37 20241118 182700 374456290 14340 14340 14340 14340 0
38 20241118 182600 374456290 14340 14340 14340 14340 0
39 20241118 182500 374456290 14340 14340 14340 14340 0
40 20241118 182400 374456290 14340 14340 14340 14340 0
41 20241118 182300 374456290 14340 14340 14340 14340 0
42 20241118 182200 374456290 14340 14340 14340 14340 0
43 20241118 182100 374456290 14340 14340 14340 14340 0
44 20241118 182000 374456290 14340 14340 14340 14340 0
45 20241118 181900 374456290 14340 14340 14340 14340 0
46 20241118 181800 374456290 14340 14340 14340 14340 0
47 20241118 181700 374456290 14340 14340 14340 14340 0
48 20241118 181600 374456290 14340 14340 14340 14340 0
49 20241118 181500 374456290 14340 14340 14340 14340 0
50 20241118 181400 374456290 14340 14340 14340 14340 0
51 20241118 181300 374456290 14340 14340 14340 14340 0
52 20241118 181200 374456290 14340 14340 14340 14340 0
53 20241118 181100 374456290 14340 14340 14340 14340 0
54 20241118 181000 374456290 14340 14340 14340 14340 0
55 20241118 180900 374456290 14340 14340 14340 14340 0
56 20241118 180800 374456290 14340 14340 14340 14340 0
57 20241118 180700 374456290 14340 14340 14340 14340 0
58 20241118 180600 374456290 14340 14340 14340 14340 0
59 20241118 180500 374456290 14340 14340 14340 14340 0
60 20241118 180400 374456290 14340 14340 14340 14340 0
61 20241118 180300 374456290 14340 14340 14340 14340 0
62 20241118 180200 374456290 14340 14340 14340 14340 313
63 20241118 180100 374456290 14340 14340 14340 14340 0
64 20241118 180000 374456290 14340 14340 14340 14340 0
65 20241118 175900 374456290 14340 14340 14340 14340 0
66 20241118 175800 374456290 14340 14340 14340 14340 0
67 20241118 175700 374456290 14340 14340 14340 14340 0
68 20241118 175600 374456290 14340 14340 14340 14340 0
69 20241118 175500 374456290 14340 14340 14340 14340 0
70 20241118 175400 374456290 14340 14340 14340 14340 0
71 20241118 175300 374456290 14340 14340 14340 14340 0
72 20241118 175200 374456290 14340 14340 14340 14340 0
73 20241118 175100 374456290 14340 14340 14340 14340 0
74 20241118 175000 374456290 14340 14340 14340 14340 0
75 20241118 174900 374456290 14340 14340 14340 14340 0
76 20241118 174800 374456290 14340 14340 14340 14340 0
77 20241118 174700 374456290 14340 14340 14340 14340 0
78 20241118 174600 374456290 14340 14340 14340 14340 0
79 20241118 174500 374456290 14340 14340 14340 14340 0
80 20241118 174400 374456290 14340 14340 14340 14340 0
81 20241118 174300 374456290 14340 14340 14340 14340 0
82 20241118 174200 374456290 14340 14340 14340 14340 0
83 20241118 174100 374456290 14340 14340 14340 14340 0
84 20241118 174000 374456290 14340 14340 14340 14340 0
85 20241118 173900 374456290 14340 14340 14340 14340 0
86 20241118 173800 374456290 14340 14340 14340 14340 0
87 20241118 173700 374456290 14340 14340 14340 14340 0
88 20241118 173600 374456290 14340 14340 14340 14340 0
89 20241118 173500 374456290 14340 14340 14340 14340 0
90 20241118 173400 374456290 14340 14340 14340 14340 0
91 20241118 173300 374456290 14340 14340 14340 14340 0
92 20241118 173200 374456290 14340 14340 14340 14340 313
93 20241118 173100 374456290 14340 14340 14340 14340 0
94 20241118 173000 374456290 14340 14340 14340 14340 0
95 20241118 172900 374456290 14340 14340 14340 14340 0
96 20241118 172800 374456290 14340 14340 14340 14340 0
97 20241118 172700 374456290 14340 14340 14340 14340 0
98 20241118 172600 374456290 14340 14340 14340 14340 0
99 20241118 172500 374456290 14340 14340 14340 14340 0
100 20241118 172400 374456290 14340 14340 14340 14340 0
101 20241118 172300 374456290 14340 14340 14340 14340 0
102 20241118 172200 374456290 14340 14340 14340 14340 0
103 20241118 172100 374456290 14340 14340 14340 14340 0
104 20241118 172000 374456290 14340 14340 14340 14340 0
105 20241118 171900 374456290 14340 14340 14340 14340 0
106 20241118 171800 374456290 14340 14340 14340 14340 0
107 20241118 171700 374456290 14340 14340 14340 14340 0
108 20241118 171600 374456290 14340 14340 14340 14340 0
109 20241118 171500 374456290 14340 14340 14340 14340 0
110 20241118 171400 374456290 14340 14340 14340 14340 0
111 20241118 171300 374456290 14340 14340 14340 14340 0
112 20241118 171200 374456290 14340 14340 14340 14340 0
113 20241118 171100 374456290 14340 14340 14340 14340 0
114 20241118 171000 374456290 14340 14340 14340 14340 0
115 20241118 170900 374456290 14340 14340 14340 14340 0
116 20241118 170800 374456290 14340 14340 14340 14340 0
117 20241118 170700 374456290 14340 14340 14340 14340 0
118 20241118 170600 374456290 14340 14340 14340 14340 0
119 20241118 170500 374456290 14340 14340 14340 14340 0
120 20241118 170400 374456290 14340 14340 14340 14340 0
121 20241118 170300 374456290 14340 14340 14340 14340 0
122 20241118 170200 374456290 14340 14340 14340 14340 313
123 20241118 170100 374456290 14340 14340 14340 14340 0
124 20241118 170000 374456290 14340 14340 14340 14340 0
125 20241118 165900 374456290 14340 14340 14340 14340 0
126 20241118 165800 374456290 14340 14340 14340 14340 0
127 20241118 165700 374456290 14340 14340 14340 14340 0
128 20241118 165600 374456290 14340 14340 14340 14340 0
129 20241118 165500 374456290 14340 14340 14340 14340 0
130 20241118 165400 374456290 14340 14340 14340 14340 0
131 20241118 165300 374456290 14340 14340 14340 14340 0
132 20241118 165200 374456290 14340 14340 14340 14340 0
133 20241118 165100 374456290 14340 14340 14340 14340 0
134 20241118 165000 374456290 14340 14340 14340 14340 0
135 20241118 164900 374456290 14340 14340 14340 14340 0
136 20241118 164800 374456290 14340 14340 14340 14340 0
137 20241118 164700 374456290 14340 14340 14340 14340 0
138 20241118 164600 374456290 14340 14340 14340 14340 0
139 20241118 164500 374456290 14340 14340 14340 14340 0
140 20241118 164400 374456290 14340 14340 14340 14340 0
141 20241118 164300 374456290 14340 14340 14340 14340 0
142 20241118 164200 374456290 14340 14340 14340 14340 0
143 20241118 164100 374456290 14340 14340 14340 14340 0
144 20241118 164000 374456290 14340 14340 14340 14340 0
145 20241118 163900 374456290 14340 14340 14340 14340 0
146 20241118 163800 374456290 14340 14340 14340 14340 0
147 20241118 163700 374456290 14340 14340 14340 14340 0
148 20241118 163600 374456290 14340 14340 14340 14340 0
149 20241118 163500 374456290 14340 14340 14340 14340 0
150 20241118 163400 374456290 14340 14340 14340 14340 0
151 20241118 163300 374456290 14340 14340 14340 14340 0
152 20241118 163200 374456290 14340 14340 14340 14340 313
153 20241118 163100 374456290 14340 14340 14340 14340 0
154 20241118 163000 374456290 14340 14340 14340 14340 0
155 20241118 162900 374456290 14340 14340 14340 14340 0
156 20241118 162800 374456290 14340 14340 14340 14340 0
157 20241118 162700 374456290 14340 14340 14340 14340 0
158 20241118 162600 374456290 14340 14340 14340 14340 0
159 20241118 162500 374456290 14340 14340 14340 14340 0
160 20241118 162400 374456290 14340 14340 14340 14340 0
161 20241118 162300 374456290 14340 14340 14340 14340 0
162 20241118 162200 374456290 14340 14340 14340 14340 0
163 20241118 162100 374456290 14340 14340 14340 14340 0
164 20241118 162000 374456290 14340 14340 14340 14340 0
165 20241118 161900 374456290 14340 14340 14340 14340 0
166 20241118 161800 374456290 14340 14340 14340 14340 0
167 20241118 161700 374456290 14340 14340 14340 14340 0
168 20241118 161600 374456290 14340 14340 14340 14340 0
169 20241118 161500 374456290 14340 14340 14340 14340 0
170 20241118 161400 374456290 14340 14340 14340 14340 0
171 20241118 161300 374456290 14340 14340 14340 14340 0
172 20241118 161200 374456290 14340 14340 14340 14340 0
173 20241118 161100 374456290 14340 14340 14340 14340 0
174 20241118 161000 374456290 14340 14340 14340 14340 0
175 20241118 160900 374456290 14340 14340 14340 14340 0
176 20241118 160800 374456290 14340 14340 14340 14340 0
177 20241118 160700 374456290 14340 14340 14340 14340 0
178 20241118 160600 374456290 14340 14340 14340 14340 0
179 20241118 160500 374456290 14340 14340 14340 14340 0
180 20241118 160400 374456290 14340 14340 14340 14340 0
181 20241118 160300 374456290 14340 14340 14340 14340 0
182 20241118 160200 374456290 14340 14340 14340 14340 313
183 20241118 160100 374456290 14340 14340 14340 14340 0
184 20241118 160000 374456290 14340 14340 14340 14340 0
185 20241118 155900 374456290 14340 14340 14340 14340 0
186 20241118 155800 374456290 14340 14340 14340 14340 0
187 20241118 155700 374456290 14340 14340 14340 14340 0
188 20241118 155600 374456290 14340 14340 14340 14340 0
189 20241118 155500 374456290 14340 14340 14340 14340 0
190 20241118 155400 374456290 14340 14340 14340 14340 0
191 20241118 155300 374456290 14340 14340 14340 14340 0
192 20241118 155200 374456290 14340 14340 14340 14340 0
193 20241118 155100 374456290 14340 14340 14340 14340 0
194 20241118 155000 374456290 14340 14340 14340 14340 0
195 20241118 154900 374456290 14340 14340 14340 14340 0
196 20241118 154800 374456290 14340 14340 14340 14340 0
197 20241118 154700 374456290 14340 14340 14340 14340 0
198 20241118 154600 374456290 14340 14340 14340 14340 0
199 20241118 154500 374456290 14340 14340 14340 14340 0
200 20241118 154400 374456290 14340 14340 14340 14340 0
201 20241118 154300 374456290 14340 14340 14340 14340 0
202 20241118 154200 374456290 14340 14340 14340 14340 0
203 20241118 154100 374456290 14340 14340 14340 14340 0
204 20241118 154000 374456290 14340 14340 14340 14340 0
205 20241118 153900 374456290 14340 14340 14340 14340 0
206 20241118 153800 374456290 14340 14340 14340 14340 0
207 20241118 153700 374456290 14340 14340 14340 14340 0
208 20241118 153600 374456290 14340 14340 14340 14340 0
209 20241118 153500 374456290 14340 14340 14340 14340 0
210 20241118 153400 374456290 14340 14340 14340 14340 0
211 20241118 153300 374456290 14340 14340 14340 14340 0
212 20241118 153200 374456290 14340 14340 14340 14340 313
213 20241118 153100 374456290 14340 14340 14340 14340 0
214 20241118 153000 374456290 14340 14340 14340 14340 313
215 20241118 152900 369967870 14340 14340 14340 14340 0
216 20241118 152800 369967870 14340 14340 14340 14340 0
217 20241118 152700 369967870 14340 14340 14340 14340 0
218 20241118 152600 369967870 14340 14340 14340 14340 0
219 20241118 152500 369967870 14340 14340 14340 14340 0
220 20241118 152400 369967870 14340 14340 14340 14340 0
221 20241118 152300 369967870 14340 14340 14340 14340 0
222 20241118 152200 369967870 14340 14340 14340 14340 0
223 20241118 152100 369967870 14340 14340 14340 14340 0
224 20241118 152000 369967870 14340 14340 14340 14340 0
225 20241118 151900 369967870 14340 14340 14350 14340 143
226 20241118 151800 367917180 14350 14340 14350 14340 215
227 20241118 151700 364832060 14340 14340 14350 14340 28
228 20241118 151600 364430490 14340 14340 14350 14340 57
229 20241118 151500 363612820 14340 14350 14350 14340 70
230 20241118 151400 362608480 14340 14370 14370 14340 112
231 20241118 151300 361000690 14380 14380 14380 14380 1
232 20241118 151200 360986310 14380 14380 14380 14380 1
233 20241118 151100 360971930 14360 14360 14360 14360 167
234 20241118 151000 358573810 14360 14340 14360 14340 10
235 20241118 150900 358430230 14360 14370 14370 14340 106
236 20241118 150800 356910030 14370 14370 14370 14350 349
237 20241118 150700 351900780 14370 14360 14370 14360 2
238 20241118 150600 351872050 14350 14380 14380 14350 21
239 20241118 150500 351570670 14380 14370 14380 14360 34
240 20241118 150400 351082100 14380 14380 14380 14360 33
241 20241118 150300 350608130 14380 14380 14380 14370 6
242 20241118 150200 350521860 14390 14370 14390 14370 16
243 20241118 150100 350291800 14390 14380 14390 14380 37
244 20241118 150000 349759730 14390 14390 14390 14380 5
245 20241118 145900 349687790 14380 14380 14380 14380 0
246 20241118 145800 349687790 14380 14390 14390 14380 21
247 20241118 145700 349385620 14390 14370 14390 14370 11
248 20241118 145600 349227510 14370 14370 14370 14370 0
249 20241118 145500 349227510 14370 14370 14370 14370 0
250 20241118 145400 349227510 14370 14360 14370 14360 108
251 20241118 145300 347676480 14360 14360 14360 14360 2
252 20241118 145200 347647760 14350 14350 14350 14350 11
253 20241118 145100 347489910 14350 14350 14350 14340 7
254 20241118 145000 347389480 14360 14360 14360 14360 75
255 20241118 144900 346312480 14350 14350 14350 14350 3
256 20241118 144800 346269430 14340 14340 14340 14340 50
257 20241118 144700 345552430 14350 14340 14350 14340 192
258 20241118 144600 342799120 14340 14340 14340 14340 2
259 20241118 144500 342770440 14340 14340 14340 14340 5
260 20241118 144400 342698740 14340 14340 14340 14340 2
261 20241118 144300 342670060 14330 14330 14330 14330 308
262 20241118 144200 338256420 14330 14320 14330 14320 15
263 20241118 144100 338041570 14330 14330 14330 14330 0
264 20241118 144000 338041570 14330 14320 14330 14320 13
265 20241118 143900 337855390 14330 14330 14330 14330 148
266 20241118 143800 335734550 14330 14340 14340 14330 10
267 20241118 143700 335591240 14340 14340 14340 14340 5
268 20241118 143600 335519540 14330 14330 14330 14330 5
269 20241118 143500 335447890 14330 14320 14330 14320 2
270 20241118 143400 335419240 14320 14330 14330 14320 12
271 20241118 143300 335247380 14320 14330 14330 14320 100
272 20241118 143200 333815100 14330 14330 14330 14330 11
273 20241118 143100 333657470 14340 14340 14350 14340 4
274 20241118 143000 333600100 14330 14330 14330 14330 10
275 20241118 142900 333456800 14330 14350 14350 14330 107
276 20241118 142800 331922970 14350 14350 14350 14350 0
277 20241118 142700 331922970 14350 14350 14350 14350 8
278 20241118 142600 331808170 14360 14350 14360 14350 10
279 20241118 142500 331664660 14350 14350 14350 14350 3
280 20241118 142400 331621610 14330 14330 14330 14330 10
281 20241118 142300 331478310 14360 14340 14360 14340 10
282 20241118 142200 331334830 14330 14330 14330 14330 0
283 20241118 142100 331334830 14330 14340 14340 14330 11
284 20241118 142000 331177190 14340 14340 14340 14340 2
285 20241118 141900 331148510 14340 14330 14340 14330 13
286 20241118 141800 330962180 14340 14350 14350 14340 75
287 20241118 141700 329886670 14340 14340 14340 14340 11
288 20241118 141600 329728930 14360 14360 14360 14360 4
289 20241118 141500 329671490 14350 14350 14350 14340 73
290 20241118 141400 328624350 14350 14360 14360 14350 9
291 20241118 141300 328495170 14340 14340 14340 14340 9
292 20241118 141200 328366110 14340 14340 14340 14340 0
293 20241118 141100 328366110 14340 14350 14350 14340 59
294 20241118 141000 327519640 14350 14350 14350 14350 57
295 20241118 140900 326701690 14360 14370 14370 14360 43
296 20241118 140800 326084120 14370 14370 14370 14370 8
297 20241118 140700 325969160 14370 14370 14370 14370 82
298 20241118 140600 324790820 14370 14370 14370 14370 1
299 20241118 140500 324776450 14370 14370 14370 14370 0
300 20241118 140400 324776450 14370 14370 14370 14370 38
301 20241118 140300 324230390 14360 14360 14360 14360 5
302 20241118 140200 324158590 14370 14370 14370 14370 8
303 20241118 140100 324043630 14350 14360 14360 14350 31
304 20241118 140000 323598580 14360 14360 14360 14360 30
305 20241118 135900 323167780 14360 14360 14360 14360 0
306 20241118 135800 323167780 14360 14370 14370 14360 12
307 20241118 135700 322995450 14370 14360 14370 14360 9
308 20241118 135600 322866180 14370 14370 14370 14370 0
309 20241118 135500 322866180 14370 14350 14370 14350 35
310 20241118 135400 322363850 14360 14360 14360 14360 8
311 20241118 135300 322248970 14350 14350 14350 14350 10
312 20241118 135200 322105470 14350 14350 14350 14350 0
313 20241118 135100 322105470 14350 14370 14370 14350 25
314 20241118 135000 321746510 14370 14370 14370 14370 52
315 20241118 134900 320999270 14370 14380 14380 14370 16
316 20241118 134800 320769290 14370 14370 14370 14370 0
317 20241118 134700 320769290 14370 14370 14370 14370 11
318 20241118 134600 320611220 14380 14370 14380 14370 32
319 20241118 134500 320151270 14380 14380 14380 14380 7
320 20241118 134400 320050610 14380 14370 14380 14370 15
321 20241118 134300 319835030 14370 14370 14370 14370 16
322 20241118 134200 319605110 14370 14370 14370 14370 5
323 20241118 134100 319533260 14350 14350 14350 14350 10
324 20241118 134000 319389760 14360 14350 14360 14350 8
325 20241118 133900 319274900 14350 14360 14360 14350 52
326 20241118 133800 318528270 14360 14360 14360 14360 3
327 20241118 133700 318485190 14350 14360 14360 14350 13
328 20241118 133600 318298620 14350 14350 14350 14350 0
329 20241118 133500 318298620 14350 14350 14350 14350 9
330 20241118 133400 318169470 14350 14360 14360 14350 5
331 20241118 133300 318097710 14370 14360 14370 14360 2
332 20241118 133200 318068980 14370 14390 14390 14370 105
333 20241118 133100 316558990 14380 14380 14380 14380 1
334 20241118 133000 316544610 14370 14380 14380 14370 12
335 20241118 132900 316372160 14390 14390 14390 14390 3
336 20241118 132800 316328990 14370 14390 14390 14370 14
337 20241118 132700 316127730 14370 14370 14370 14370 10
338 20241118 132600 315984030 14380 14380 14380 14380 1
339 20241118 132500 315969650 14380 14380 14380 14380 0
340 20241118 132400 315969650 14380 14380 14380 14380 30
341 20241118 132300 315538250 14370 14370 14370 14370 0
342 20241118 132200 315538250 14370 14370 14370 14370 1
343 20241118 132100 315523880 14380 14380 14380 14380 37
344 20241118 132000 314991820 14360 14370 14380 14360 5
345 20241118 131900 314919980 14380 14380 14380 14380 0
346 20241118 131800 314919980 14380 14380 14380 14380 0
347 20241118 131700 314919980 14380 14380 14390 14370 259
348 20241118 131600 311197590 14390 14390 14390 14390 36
349 20241118 131500 310679550 14390 14390 14390 14390 6
350 20241118 131400 310593210 14370 14370 14370 14370 128
351 20241118 131300 308753850 14370 14350 14370 14350 166
352 20241118 131200 306371730 14350 14350 14350 14350 3
353 20241118 131100 306328680 14340 14340 14340 14340 193
354 20241118 131000 303561060 14330 14330 14330 14330 12
355 20241118 130900 303389100 14330 14340 14340 14330 11
356 20241118 130800 303231460 14340 14340 14340 14340 4
357 20241118 130700 303174100 14330 14330 14330 14330 0
358 20241118 130600 303174100 14330 14330 14330 14330 12
359 20241118 130500 303002140 14330 14330 14330 14330 0
360 20241118 130400 303002140 14330 14330 14330 14330 91
361 20241118 130300 301698110 14330 14330 14330 14330 27
362 20241118 130200 301311200 14330 14330 14330 14330 10
363 20241118 130100 301167900 14340 14340 14340 14340 8
364 20241118 130000 301053180 14310 14340 14340 14310 13
365 20241118 125900 300867100 14310 14340 14340 14310 101
366 20241118 125800 299420340 14320 14330 14330 14320 12
367 20241118 125700 299248480 14320 14320 14320 14320 0
368 20241118 125600 299248480 14320 14320 14320 14320 21
369 20241118 125500 298947760 14330 14340 14340 14330 7
370 20241118 125400 298847410 14350 14320 14350 14320 24
371 20241118 125300 298503610 14320 14330 14330 14320 1134
372 20241118 125200 282263520 14340 14350 14350 14340 136
373 20241118 125100 280313250 14350 14350 14350 14350 2
374 20241118 125000 280284550 14350 14350 14350 14350 39
375 20241118 124900 279724900 14350 14350 14350 14350 102
376 20241118 124800 278261200 14350 14350 14350 14350 1
377 20241118 124700 278246850 14340 14350 14360 14340 35
378 20241118 124600 277744650 14360 14360 14360 14360 42
379 20241118 124500 277141530 14360 14360 14360 14360 29
380 20241118 124400 276725090 14360 14360 14360 14360 5
381 20241118 124300 276653290 14370 14370 14370 14370 0
382 20241118 124200 276653290 14370 14370 14370 14370 0
383 20241118 124100 276653290 14370 14370 14370 14370 27
384 20241118 124000 276265300 14340 14350 14350 14340 11
385 20241118 123900 276107550 14350 14350 14350 14350 3
386 20241118 123800 276064500 14340 14340 14340 14340 9
387 20241118 123700 275935440 14350 14360 14360 14350 5
388 20241118 123600 275863660 14360 14360 14360 14360 120
389 20241118 123500 274140460 14370 14360 14370 14360 8
390 20241118 123400 274025560 14370 14360 14370 14360 51
391 20241118 123300 273292790 14360 14370 14370 14360 12
392 20241118 123200 273120460 14350 14350 14350 14350 128
393 20241118 123100 271283660 14350 14360 14360 14350 23
394 20241118 123000 270953590 14350 14350 14350 14350 21
395 20241118 122900 270652240 14360 14360 14360 14360 1
396 20241118 122800 270637880 14350 14350 14350 14350 0
397 20241118 122700 270637880 14350 14370 14370 14350 55
398 20241118 122600 269848000 14360 14360 14370 14360 112
399 20241118 122500 268239660 14370 14370 14370 14370 20
400 20241118 122400 267952260 14370 14360 14370 14360 12
401 20241118 122300 267779920 14360 14370 14370 14360 212
402 20241118 122200 264733490 14380 14370 14380 14370 43
403 20241118 122100 264115260 14380 14380 14380 14380 4
404 20241118 122000 264057740 14390 14380 14390 14370 71
405 20241118 121900 263037380 14380 14380 14380 14380 20
406 20241118 121800 262749780 14380 14390 14390 14380 10
407 20241118 121700 262605970 14400 14400 14400 14400 0
408 20241118 121600 262605970 14400 14380 14400 14380 37
409 20241118 121500 262073410 14380 14380 14380 14380 4
410 20241118 121400 262015890 14400 14400 14400 14400 0
411 20241118 121300 262015890 14400 14370 14400 14370 59
412 20241118 121200 261166620 14370 14370 14370 14370 0
413 20241118 121100 261166620 14370 14380 14380 14370 11
414 20241118 121000 261008530 14380 14380 14380 14380 3
415 20241118 120900 260965390 14380 14380 14400 14380 70
416 20241118 120800 259957790 14380 14380 14380 14380 8
417 20241118 120700 259842750 14370 14410 14410 14370 16
418 20241118 120600 259612630 14380 14380 14380 14380 7
419 20241118 120500 259511970 14370 14370 14370 14370 10
420 20241118 120400 259368270 14370 14390 14390 14370 84
421 20241118 120300 258160100 14370 14370 14370 14370 8
422 20241118 120200 258045140 14360 14360 14360 14360 0
423 20241118 120100 258045140 14360 14360 14360 14360 0
424 20241118 120000 258045140 14360 14390 14390 14360 5
425 20241118 115900 257973220 14390 14390 14390 14380 7
426 20241118 115800 257872510 14390 14400 14400 14390 220
427 20241118 115700 254705950 14410 14410 14410 14410 2
428 20241118 115600 254677130 14400 14400 14400 14400 213
429 20241118 115500 251609930 14410 14420 14420 14410 84
430 20241118 115400 250399480 14420 14420 14420 14420 0
431 20241118 115300 250399480 14420 14420 14420 14420 8
432 20241118 115200 250284120 14420 14410 14420 14400 5
433 20241118 115100 250212060 14400 14390 14400 14390 11
434 20241118 115000 250053760 14410 14410 14410 14410 0
435 20241118 114900 250053760 14410 14400 14410 14400 178
436 20241118 114800 247488810 14370 14370 14370 14370 607
437 20241118 114700 238766220 14370 14360 14370 14360 24
438 20241118 114600 238421440 14370 14370 14370 14370 7
439 20241118 114500 238320850 14370 14360 14370 14360 25
440 20241118 114400 237961800 14360 14360 14360 14350 70
441 20241118 114300 236956710 14350 14350 14350 14350 0
442 20241118 114200 236956710 14350 14370 14370 14350 16
443 20241118 114100 236727010 14350 14350 14350 14350 0
444 20241118 114000 236727010 14350 14370 14370 14350 14
445 20241118 113900 236526020 14350 14350 14350 14350 0
446 20241118 113800 236526020 14350 14350 14350 14350 9
447 20241118 113700 236396870 14360 14370 14370 14360 129
448 20241118 113600 234543360 14380 14380 14380 14380 3
449 20241118 113500 234500220 14370 14380 14380 14370 16
450 20241118 113400 234270230 14370 14370 14370 14370 4
451 20241118 113300 234212750 14370 14400 14400 14370 32
452 20241118 113200 233752680 14380 14380 14380 14380 4
453 20241118 113100 233695160 14410 14390 14410 14390 4
454 20241118 113000 233637540 14370 14380 14380 14370 140
455 20241118 112900 231624450 14390 14390 14390 14390 36
456 20241118 112800 231106410 14380 14380 14380 14380 10
457 20241118 112700 230962610 14390 14410 14410 14390 187
458 20241118 112600 228269460 14410 14410 14410 14410 10
459 20241118 112500 228125360 14410 14410 14410 14410 2
460 20241118 112400 228096540 14400 14420 14420 14400 1049
461 20241118 112300 212990030 14420 14440 14440 14420 60
462 20241118 112200 212123870 14440 14410 14440 14410 29
463 20241118 112100 211705670 14400 14400 14400 14400 0
464 20241118 112000 211705670 14400 14420 14420 14400 22
465 20241118 111900 211388750 14400 14400 14440 14400 161
466 20241118 111800 209070110 14390 14380 14390 14380 200
467 20241118 111700 206193220 14380 14370 14380 14370 199
468 20241118 111600 203333560 14350 14350 14350 14350 0
469 20241118 111500 203333560 14350 14350 14350 14350 27
470 20241118 111400 202946110 14350 14350 14350 14350 2
471 20241118 111300 202917410 14350 14350 14350 14350 206
472 20241118 111200 199961310 14350 14350 14350 14350 59
473 20241118 111100 199114660 14350 14350 14350 14340 5
474 20241118 111000 199042920 14340 14340 14340 14340 0
475 20241118 110900 199042920 14340 14340 14340 14340 0
476 20241118 110800 199042920 14340 14330 14340 14330 49
477 20241118 110700 198340300 14340 14340 14340 14340 7
478 20241118 110600 198239920 14320 14350 14350 14320 11
479 20241118 110500 198082370 14350 14350 14350 14350 25
480 20241118 110400 197723620 14350 14330 14350 14320 12
481 20241118 110300 197551740 14320 14340 14350 14320 308
482 20241118 110200 193140190 14350 14350 14350 14340 25
483 20241118 110100 192781560 14330 14330 14330 14330 0
484 20241118 110000 192781560 14330 14330 14330 14330 34
485 20241118 105900 192294340 14340 14350 14350 14330 15
486 20241118 105800 192079180 14340 14340 14340 14340 43
487 20241118 105700 191462560 14340 14340 14340 14340 6
488 20241118 105600 191376520 14340 14340 14340 14340 3
489 20241118 105500 191333500 14340 14340 14340 14340 1
490 20241118 105400 191319160 14330 14340 14340 14330 55
491 20241118 105300 190530760 14330 14340 14340 14330 14
492 20241118 105200 190330100 14340 14340 14340 14340 0
493 20241118 105100 190330100 14340 14340 14340 14340 20
494 20241118 105000 190043300 14330 14330 14330 14330 12
495 20241118 104900 189871340 14330 14340 14340 14330 46
496 20241118 104800 189212060 14340 14340 14340 14340 2
497 20241118 104700 189183380 14340 14340 14340 14330 102
498 20241118 104600 187721150 14340 14350 14350 14340 4
499 20241118 104500 187663780 14360 14330 14360 14330 12
500 20241118 104400 187491700 14330 14340 14350 14330 86
501 20241118 104300 186258060 14330 14340 14340 14330 4
502 20241118 104200 186200730 14350 14350 14350 14350 1
503 20241118 104100 186186380 14340 14340 14340 14340 5
504 20241118 104000 186114680 14350 14350 14360 14350 69
505 20241118 103900 185124470 14350 14350 14350 14350 2
506 20241118 103800 185095770 14360 14350 14360 14350 14
507 20241118 103700 184894830 14360 14360 14360 14360 2
508 20241118 103600 184866110 14370 14370 14370 14370 65
509 20241118 103500 183932060 14370 14370 14370 14370 9
510 20241118 103400 183802730 14380 14370 14380 14370 33
511 20241118 103300 183328490 14370 14380 14380 14370 125
512 20241118 103200 181531320 14370 14360 14370 14360 28
513 20241118 103100 181129130 14370 14370 14370 14370 24
514 20241118 103000 180784250 14360 14370 14370 14360 17
515 20241118 102900 180540080 14330 14330 14330 14330 0
516 20241118 102800 180540080 14330 14330 14390 14330 3420
517 20241118 102700 131478060 14340 14330 14340 14330 51
518 20241118 102600 130747170 14330 14330 14330 14330 19
519 20241118 102500 130474900 14330 14330 14330 14330 43
520 20241118 102400 129858710 14330 14320 14340 14320 330
521 20241118 102300 125127960 14320 14310 14320 14310 56
522 20241118 102200 124326590 14310 14290 14310 14290 702
523 20241118 102100 114288450 14300 14300 14300 14300 1
524 20241118 102000 114274150 14330 14280 14330 14280 28
525 20241118 101900 113873410 14280 14310 14320 14280 287
526 20241118 101800 109770290 14310 14280 14310 14280 204
527 20241118 101700 106853230 14280 14290 14290 14280 18
528 20241118 101600 106596140 14340 14340 14340 14340 8
529 20241118 101500 106481420 14350 14290 14350 14280 106
530 20241118 101400 104963820 14290 14290 14290 14290 2
531 20241118 101300 104935240 14300 14300 14300 14300 1
532 20241118 101200 104920940 14280 14280 14280 14280 0
533 20241118 101100 104920940 14280 14310 14310 14280 116
534 20241118 101000 103262470 14320 14350 14350 14320 5
535 20241118 100900 103190780 14310 14310 14310 14310 10
536 20241118 100800 103047680 14350 14340 14350 14340 11
537 20241118 100700 102889840 14340 14340 14350 14280 182
538 20241118 100600 100279020 14320 14300 14320 14300 183
539 20241118 100500 97659670 14300 14310 14310 14300 11
540 20241118 100400 97502360 14310 14300 14310 14300 98
541 20241118 100300 96100640 14300 14260 14300 14250 18
542 20241118 100200 95843780 14250 14250 14250 14250 0
543 20241118 100100 95843780 14250 14260 14260 14250 31
544 20241118 100000 95402020 14260 14230 14260 14220 70
545 20241118 095900 94404790 14240 14250 14250 14240 3
546 20241118 095800 94362050 14240 14310 14310 14240 11
547 20241118 095700 94205100 14220 14220 14220 14220 0
548 20241118 095600 94205100 14220 14220 14220 14220 0
549 20241118 095500 94205100 14220 14220 14220 14220 0
550 20241118 095400 94205100 14220 14280 14280 14220 501
551 20241118 095300 87080820 14260 14250 14260 14250 105
552 20241118 095200 85583710 14210 14210 14210 14210 14
553 20241118 095100 85384770 14210 14210 14270 14200 107
554 20241118 095000 83864350 14210 14250 14250 14210 122
555 20241118 094900 82127480 14250 14250 14330 14250 54
556 20241118 094800 81357870 14250 14250 14260 14250 111
557 20241118 094700 79775570 14260 14330 14330 14260 651
558 20241118 094600 70450200 14340 14330 14340 14330 12
559 20241118 094500 70278220 14330 14330 14330 14330 63
560 20241118 094400 69375430 14350 14350 14350 14350 4
561 20241118 094300 69318030 14350 14350 14350 14350 671
562 20241118 094200 59689180 14360 14360 14360 14360 52
563 20241118 094100 58942460 14360 14350 14360 14350 22
564 20241118 094000 58626740 14360 14350 14360 14350 104
565 20241118 093900 57134310 14360 14360 14370 14360 186
566 20241118 093800 54462920 14360 14360 14360 14350 40
567 20241118 093700 53888720 14350 14360 14360 14350 261
568 20241118 093600 50142760 14350 14350 14350 14350 18
569 20241118 093500 49884460 14360 14350 14360 14350 62
570 20241118 093400 48994500 14360 14360 14360 14360 0
571 20241118 093300 48994500 14360 14320 14360 14320 168
572 20241118 093200 46588660 14320 14250 14350 14250 169
573 20241118 093100 44168150 14250 14250 14320 14250 10
574 20241118 093000 44025580 14330 14330 14330 14330 1
575 20241118 092900 44011250 14240 14240 14240 14240 0
576 20241118 092800 44011250 14240 14300 14300 14240 120
577 20241118 092700 42302340 14240 14310 14310 14240 166
578 20241118 092600 39929030 14310 14330 14330 14310 43
579 20241118 092500 39313650 14340 14370 14380 14340 56
580 20241118 092400 38509000 14370 14370 14370 14370 66
581 20241118 092300 37560580 14370 14360 14370 14360 112
582 20241118 092200 35952250 14360 14350 14360 14350 101
583 20241118 092100 34502380 14340 14340 14340 14330 99
584 20241118 092000 33083510 14340 14340 14340 14340 12
585 20241118 091900 32911430 14340 14340 14340 14340 15
586 20241118 091800 32696330 14370 14350 14370 14350 93
587 20241118 091700 31361740 14350 14360 14360 14350 42
588 20241118 091600 30758860 14250 14250 14250 14250 50
589 20241118 091500 30046360 14250 14260 14270 14250 213
590 20241118 091400 27010600 14250 14370 14380 14250 90
591 20241118 091300 25723970 14380 14380 14380 14380 34
592 20241118 091200 25235050 14250 14260 14280 14250 39
593 20241118 091100 24678540 14250 14200 14250 14200 139
594 20241118 091000 22701450 14190 14220 14220 14190 42
595 20241118 090900 22104810 14220 14220 14220 14200 14
596 20241118 090800 21905800 14170 14170 14170 14170 1
597 20241118 090700 21891630 14160 14160 14170 14160 8
598 20241118 090600 21778340 14260 14160 14260 14160 200
599 20241118 090500 18933920 14100 14170 14170 14100 25
600 20241118 090400 18580790 14170 14170 14170 14170 1
601 20241118 090300 18566620 14100 14100 14100 14100 0
602 20241118 090200 18566620 14100 14100 14100 14100 31
603 20241118 090100 18129520 14100 14130 14130 14100 334
604 20241118 090000 13419300 14100 14100 14260 14100 951