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

645
069080/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,194300,928398300,15040,15040,15040,15040,823
20241118,194200,928398300,15040,15040,15040,15040,0
20241118,194100,928398300,15040,15040,15040,15040,0
20241118,194000,928398300,15040,15040,15040,15040,0
20241118,193900,928398300,15040,15040,15040,15040,0
20241118,193800,928398300,15040,15040,15040,15040,0
20241118,193700,928398300,15040,15040,15040,15040,0
20241118,193600,928398300,15040,15040,15040,15040,0
20241118,193500,928398300,15040,15040,15040,15040,0
20241118,193400,928398300,15040,15040,15040,15040,0
20241118,193300,928398300,15040,15040,15040,15040,0
20241118,193200,928398300,15040,15040,15040,15040,0
20241118,193100,928398300,15040,15040,15040,15040,0
20241118,193000,928398300,15040,15040,15040,15040,0
20241118,192900,928398300,15040,15040,15040,15040,0
20241118,192800,928398300,15040,15040,15040,15040,0
20241118,192700,928398300,15040,15040,15040,15040,0
20241118,192600,928398300,15040,15040,15040,15040,0
20241118,192500,928398300,15040,15040,15040,15040,0
20241118,192400,928398300,15040,15040,15040,15040,0
20241118,192300,928398300,15040,15040,15040,15040,0
20241118,192200,928398300,15040,15040,15040,15040,0
20241118,192100,928398300,15040,15040,15040,15040,0
20241118,192000,928398300,15040,15040,15040,15040,0
20241118,191900,928398300,15040,15040,15040,15040,0
20241118,191800,928398300,15040,15040,15040,15040,0
20241118,191700,928398300,15040,15040,15040,15040,0
20241118,191600,928398300,15040,15040,15040,15040,0
20241118,191500,928398300,15040,15040,15040,15040,0
20241118,191400,928398300,15040,15040,15040,15040,0
20241118,191300,928398300,15040,15040,15040,15040,823
20241118,191200,928398300,15040,15040,15040,15040,0
20241118,191100,928398300,15040,15040,15040,15040,0
20241118,191000,928398300,15040,15040,15040,15040,0
20241118,190900,928398300,15040,15040,15040,15040,0
20241118,190800,928398300,15040,15040,15040,15040,0
20241118,190700,928398300,15040,15040,15040,15040,0
20241118,190600,928398300,15040,15040,15040,15040,0
20241118,190500,928398300,15040,15040,15040,15040,0
20241118,190400,928398300,15040,15040,15040,15040,0
20241118,190300,928398300,15040,15040,15040,15040,0
20241118,190200,928398300,15040,15040,15040,15040,0
20241118,190100,928398300,15040,15040,15040,15040,0
20241118,190000,928398300,15040,15040,15040,15040,0
20241118,185900,928398300,15040,15040,15040,15040,0
20241118,185800,928398300,15040,15040,15040,15040,0
20241118,185700,928398300,15040,15040,15040,15040,0
20241118,185600,928398300,15040,15040,15040,15040,0
20241118,185500,928398300,15040,15040,15040,15040,0
20241118,185400,928398300,15040,15040,15040,15040,0
20241118,185300,928398300,15040,15040,15040,15040,0
20241118,185200,928398300,15040,15040,15040,15040,0
20241118,185100,928398300,15040,15040,15040,15040,0
20241118,185000,928398300,15040,15040,15040,15040,0
20241118,184900,928398300,15040,15040,15040,15040,0
20241118,184800,928398300,15040,15040,15040,15040,0
20241118,184700,928398300,15040,15040,15040,15040,0
20241118,184600,928398300,15040,15040,15040,15040,0
20241118,184500,928398300,15040,15040,15040,15040,0
20241118,184400,928398300,15040,15040,15040,15040,0
20241118,184300,928398300,15040,15040,15040,15040,823
20241118,184200,928398300,15040,15040,15040,15040,0
20241118,184100,928398300,15040,15040,15040,15040,0
20241118,184000,928398300,15040,15040,15040,15040,0
20241118,183900,928398300,15040,15040,15040,15040,0
20241118,183800,928398300,15040,15040,15040,15040,0
20241118,183700,928398300,15040,15040,15040,15040,0
20241118,183600,928398300,15040,15040,15040,15040,0
20241118,183500,928398300,15040,15040,15040,15040,0
20241118,183400,928398300,15040,15040,15040,15040,0
20241118,183300,928398300,15040,15040,15040,15040,0
20241118,183200,928398300,15040,15040,15040,15040,0
20241118,183100,928398300,15040,15040,15040,15040,0
20241118,183000,928398300,15040,15040,15040,15040,0
20241118,182900,928398300,15040,15040,15040,15040,0
20241118,182800,928398300,15040,15040,15040,15040,0
20241118,182700,928398300,15040,15040,15040,15040,0
20241118,182600,928398300,15040,15040,15040,15040,0
20241118,182500,928398300,15040,15040,15040,15040,0
20241118,182400,928398300,15040,15040,15040,15040,0
20241118,182300,928398300,15040,15040,15040,15040,0
20241118,182200,928398300,15040,15040,15040,15040,0
20241118,182100,928398300,15040,15040,15040,15040,0
20241118,182000,928398300,15040,15040,15040,15040,0
20241118,181900,928398300,15040,15040,15040,15040,0
20241118,181800,928398300,15040,15040,15040,15040,0
20241118,181700,928398300,15040,15040,15040,15040,0
20241118,181600,928398300,15040,15040,15040,15040,0
20241118,181500,928398300,15040,15040,15040,15040,0
20241118,181400,928398300,15040,15040,15040,15040,0
20241118,181300,928398300,15040,15040,15040,15040,823
20241118,181200,928398300,15040,15040,15040,15040,0
20241118,181100,928398300,15040,15040,15040,15040,0
20241118,181000,928398300,15040,15040,15040,15040,0
20241118,180900,928398300,15040,15040,15040,15040,0
20241118,180800,928398300,15040,15040,15040,15040,0
20241118,180700,928398300,15040,15040,15040,15040,0
20241118,180600,928398300,15040,15040,15040,15040,0
20241118,180500,928398300,15040,15040,15040,15040,0
20241118,180400,928398300,15040,15040,15040,15040,0
20241118,180300,928398300,15040,15040,15040,15040,0
20241118,180200,928398300,15040,15040,15040,15040,0
20241118,180100,928398300,15040,15040,15040,15040,0
20241118,180000,928398300,15040,15040,15040,15040,0
20241118,175900,928398300,15040,15040,15040,15040,0
20241118,175800,928398300,15040,15040,15040,15040,0
20241118,175700,928398300,15040,15040,15040,15040,0
20241118,175600,928398300,15040,15040,15040,15040,0
20241118,175500,928398300,15040,15040,15040,15040,0
20241118,175400,928398300,15040,15040,15040,15040,0
20241118,175300,928398300,15040,15040,15040,15040,0
20241118,175200,928398300,15040,15040,15040,15040,0
20241118,175100,928398300,15040,15040,15040,15040,0
20241118,175000,928398300,15040,15040,15040,15040,0
20241118,174900,928398300,15040,15040,15040,15040,0
20241118,174800,928398300,15040,15040,15040,15040,0
20241118,174700,928398300,15040,15040,15040,15040,0
20241118,174600,928398300,15040,15040,15040,15040,0
20241118,174500,928398300,15040,15040,15040,15040,0
20241118,174400,928398300,15040,15040,15040,15040,0
20241118,174300,928398300,15040,15040,15040,15040,823
20241118,174200,928398300,15040,15040,15040,15040,0
20241118,174100,928398300,15040,15040,15040,15040,0
20241118,174000,928398300,15040,15040,15040,15040,0
20241118,173900,928398300,15040,15040,15040,15040,0
20241118,173800,928398300,15040,15040,15040,15040,0
20241118,173700,928398300,15040,15040,15040,15040,0
20241118,173600,928398300,15040,15040,15040,15040,0
20241118,173500,928398300,15040,15040,15040,15040,0
20241118,173400,928398300,15040,15040,15040,15040,0
20241118,173300,928398300,15040,15040,15040,15040,0
20241118,173200,928398300,15040,15040,15040,15040,0
20241118,173100,928398300,15040,15040,15040,15040,0
20241118,173000,928398300,15040,15040,15040,15040,0
20241118,172900,928398300,15040,15040,15040,15040,0
20241118,172800,928398300,15040,15040,15040,15040,0
20241118,172700,928398300,15040,15040,15040,15040,0
20241118,172600,928398300,15040,15040,15040,15040,0
20241118,172500,928398300,15040,15040,15040,15040,0
20241118,172400,928398300,15040,15040,15040,15040,0
20241118,172300,928398300,15040,15040,15040,15040,0
20241118,172200,928398300,15040,15040,15040,15040,0
20241118,172100,928398300,15040,15040,15040,15040,0
20241118,172000,928398300,15040,15040,15040,15040,0
20241118,171900,928398300,15040,15040,15040,15040,0
20241118,171800,928398300,15040,15040,15040,15040,0
20241118,171700,928398300,15040,15040,15040,15040,0
20241118,171600,928398300,15040,15040,15040,15040,0
20241118,171500,928398300,15040,15040,15040,15040,0
20241118,171400,928398300,15040,15040,15040,15040,0
20241118,171300,928398300,15040,15040,15040,15040,823
20241118,171200,928398300,15040,15040,15040,15040,0
20241118,171100,928398300,15040,15040,15040,15040,0
20241118,171000,928398300,15040,15040,15040,15040,0
20241118,170900,928398300,15040,15040,15040,15040,0
20241118,170800,928398300,15040,15040,15040,15040,0
20241118,170700,928398300,15040,15040,15040,15040,0
20241118,170600,928398300,15040,15040,15040,15040,0
20241118,170500,928398300,15040,15040,15040,15040,0
20241118,170400,928398300,15040,15040,15040,15040,0
20241118,170300,928398300,15040,15040,15040,15040,0
20241118,170200,928398300,15040,15040,15040,15040,0
20241118,170100,928398300,15040,15040,15040,15040,0
20241118,170000,928398300,15040,15040,15040,15040,0
20241118,165900,928398300,15040,15040,15040,15040,0
20241118,165800,928398300,15040,15040,15040,15040,0
20241118,165700,928398300,15040,15040,15040,15040,0
20241118,165600,928398300,15040,15040,15040,15040,0
20241118,165500,928398300,15040,15040,15040,15040,0
20241118,165400,928398300,15040,15040,15040,15040,0
20241118,165300,928398300,15040,15040,15040,15040,0
20241118,165200,928398300,15040,15040,15040,15040,0
20241118,165100,928398300,15040,15040,15040,15040,0
20241118,165000,928398300,15040,15040,15040,15040,0
20241118,164900,928398300,15040,15040,15040,15040,0
20241118,164800,928398300,15040,15040,15040,15040,0
20241118,164700,928398300,15040,15040,15040,15040,0
20241118,164600,928398300,15040,15040,15040,15040,0
20241118,164500,928398300,15040,15040,15040,15040,0
20241118,164400,928398300,15040,15040,15040,15040,0
20241118,164300,928398300,15040,15040,15040,15040,823
20241118,164200,928398300,15040,15040,15040,15040,0
20241118,164100,928398300,15040,15040,15040,15040,0
20241118,164000,928398300,15040,15040,15040,15040,0
20241118,163900,928398300,15040,15040,15040,15040,0
20241118,163800,928398300,15040,15040,15040,15040,0
20241118,163700,928398300,15040,15040,15040,15040,0
20241118,163600,928398300,15040,15040,15040,15040,0
20241118,163500,928398300,15040,15040,15040,15040,0
20241118,163400,928398300,15040,15040,15040,15040,0
20241118,163300,928398300,15040,15040,15040,15040,0
20241118,163200,928398300,15040,15040,15040,15040,0
20241118,163100,928398300,15040,15040,15040,15040,0
20241118,163000,928398300,15040,15040,15040,15040,0
20241118,162900,928398300,15040,15040,15040,15040,0
20241118,162800,928398300,15040,15040,15040,15040,0
20241118,162700,928398300,15040,15040,15040,15040,0
20241118,162600,928398300,15040,15040,15040,15040,0
20241118,162500,928398300,15040,15040,15040,15040,0
20241118,162400,928398300,15040,15040,15040,15040,0
20241118,162300,928398300,15040,15040,15040,15040,0
20241118,162200,928398300,15040,15040,15040,15040,0
20241118,162100,928398300,15040,15040,15040,15040,0
20241118,162000,928398300,15040,15040,15040,15040,0
20241118,161900,928398300,15040,15040,15040,15040,0
20241118,161800,928398300,15040,15040,15040,15040,0
20241118,161700,928398300,15040,15040,15040,15040,0
20241118,161600,928398300,15040,15040,15040,15040,0
20241118,161500,928398300,15040,15040,15040,15040,0
20241118,161400,928398300,15040,15040,15040,15040,0
20241118,161300,928398300,15040,15040,15040,15040,823
20241118,161200,928398300,15040,15040,15040,15040,0
20241118,161100,928398300,15040,15040,15040,15040,0
20241118,161000,928398300,15040,15040,15040,15040,0
20241118,160900,928398300,15040,15040,15040,15040,0
20241118,160800,928398300,15040,15040,15040,15040,0
20241118,160700,928398300,15040,15040,15040,15040,0
20241118,160600,928398300,15040,15040,15040,15040,0
20241118,160500,928398300,15040,15040,15040,15040,0
20241118,160400,928398300,15040,15040,15040,15040,0
20241118,160300,928398300,15040,15040,15040,15040,0
20241118,160200,928398300,15040,15040,15040,15040,0
20241118,160100,928398300,15040,15040,15040,15040,0
20241118,160000,928398300,15040,15040,15040,15040,0
20241118,155900,928398300,15040,15040,15040,15040,0
20241118,155800,928398300,15040,15040,15040,15040,0
20241118,155700,928398300,15040,15040,15040,15040,0
20241118,155600,928398300,15040,15040,15040,15040,0
20241118,155500,928398300,15040,15040,15040,15040,0
20241118,155400,928398300,15040,15040,15040,15040,0
20241118,155300,928398300,15040,15040,15040,15040,0
20241118,155200,928398300,15040,15040,15040,15040,0
20241118,155100,928398300,15040,15040,15040,15040,0
20241118,155000,928398300,15040,15040,15040,15040,0
20241118,154900,928398300,15040,15040,15040,15040,0
20241118,154800,928398300,15040,15040,15040,15040,0
20241118,154700,928398300,15040,15040,15040,15040,0
20241118,154600,928398300,15040,15040,15040,15040,0
20241118,154500,928398300,15040,15040,15040,15040,0
20241118,154400,928398300,15040,15040,15040,15040,0
20241118,154300,928398300,15040,15040,15040,15040,823
20241118,154200,928398300,15040,15040,15040,15040,0
20241118,154100,928398300,15040,15040,15040,15040,0
20241118,154000,928398300,15040,15040,15040,15040,0
20241118,153900,928398300,15040,15040,15040,15040,0
20241118,153800,928398300,15040,15040,15040,15040,0
20241118,153700,928398300,15040,15040,15040,15040,0
20241118,153600,928398300,15040,15040,15040,15040,0
20241118,153500,928398300,15040,15040,15040,15040,0
20241118,153400,928398300,15040,15040,15040,15040,0
20241118,153300,928398300,15040,15040,15040,15040,0
20241118,153200,928398300,15040,15040,15040,15040,0
20241118,153100,928398300,15040,15040,15040,15040,0
20241118,153000,928398300,15040,15040,15040,15040,823
20241118,152900,916020380,15000,15000,15000,15000,0
20241118,152800,916020380,15000,15000,15000,15000,0
20241118,152700,916020380,15000,15000,15000,15000,0
20241118,152600,916020380,15000,15000,15000,15000,0
20241118,152500,916020380,15000,15000,15000,15000,0
20241118,152400,916020380,15000,15000,15000,15000,0
20241118,152300,916020380,15000,15000,15000,15000,0
20241118,152200,916020380,15000,15000,15000,15000,0
20241118,152100,916020380,15000,15000,15000,15000,0
20241118,152000,916020380,15000,15000,15000,15000,0
20241118,151900,916020380,15000,15000,15000,15000,17
20241118,151800,915765380,15000,15000,15000,15000,7
20241118,151700,915660380,15000,15020,15020,15000,14
20241118,151600,915450320,14990,15010,15020,14990,226
20241118,151500,912058430,15010,15010,15010,14990,17
20241118,151400,911803320,14990,15010,15010,14990,22
20241118,151300,911473480,15010,15010,15010,15010,23
20241118,151200,911128250,15010,15020,15020,15010,9
20241118,151100,910993130,15020,15020,15020,15020,8
20241118,151000,910872970,15020,15020,15020,15020,15
20241118,150900,910647670,15020,14990,15020,14990,9
20241118,150800,910512670,15020,15020,15030,15020,197
20241118,150700,907553670,15020,15020,15030,15020,66
20241118,150600,906562300,15030,15020,15030,15020,11
20241118,150500,906396980,15020,15020,15020,15020,59
20241118,150400,905510800,15020,15000,15020,15000,15
20241118,150300,905285660,15000,15030,15030,14990,38
20241118,150200,904715900,15030,15030,15030,15030,12
20241118,150100,904535540,15030,15040,15040,15000,7
20241118,150000,904430370,15040,15040,15040,15040,8
20241118,145900,904310050,15000,15000,15000,15000,0
20241118,145800,904310050,15000,15000,15000,15000,0
20241118,145700,904310050,15000,15000,15000,15000,0
20241118,145600,904310050,15000,15000,15000,15000,0
20241118,145500,904310050,15000,15000,15000,15000,0
20241118,145400,904310050,15000,15000,15000,15000,19
20241118,145300,904025050,15010,15010,15010,15010,1
20241118,145200,904010040,15010,15010,15010,15010,49
20241118,145100,903274550,15020,15050,15050,15020,23
20241118,145000,902929060,15050,15050,15050,15050,0
20241118,144900,902929060,15050,15050,15050,15050,0
20241118,144800,902929060,15050,15050,15050,15050,0
20241118,144700,902929060,15050,15050,15050,15050,1
20241118,144600,902914010,15050,15020,15050,15020,52
20241118,144500,902132730,15020,15020,15020,15020,0
20241118,144400,902132730,15020,15030,15030,15020,135
20241118,144300,900103780,15030,15030,15030,15030,0
20241118,144200,900103780,15030,15030,15030,15030,0
20241118,144100,900103780,15030,15030,15030,15030,0
20241118,144000,900103780,15030,15050,15050,15030,61
20241118,143900,899186730,15050,15050,15050,15050,0
20241118,143800,899186730,15050,15050,15050,15050,16
20241118,143700,898945930,15050,15050,15050,15050,0
20241118,143600,898945930,15050,15050,15050,15050,0
20241118,143500,898945930,15050,15050,15050,15050,0
20241118,143400,898945930,15050,15050,15050,15050,0
20241118,143300,898945930,15050,15050,15050,15050,0
20241118,143200,898945930,15050,15050,15050,15050,4
20241118,143100,898885730,15050,15050,15050,15050,46
20241118,143000,898193430,15040,15030,15040,15030,182
20241118,142900,895456950,15040,15040,15040,15040,0
20241118,142800,895456950,15040,15040,15040,15040,20
20241118,142700,895156150,15020,15020,15020,15020,0
20241118,142600,895156150,15020,15020,15020,15020,40
20241118,142500,894555350,15030,15030,15030,15030,0
20241118,142400,894555350,15030,15030,15030,15030,0
20241118,142300,894555350,15030,15030,15030,15030,0
20241118,142200,894555350,15030,15030,15030,15030,6
20241118,142100,894465170,15030,15030,15030,15030,40
20241118,142000,893863970,15040,15040,15040,15040,46
20241118,141900,893172130,15030,15030,15030,15030,1
20241118,141800,893157100,15030,15030,15030,15030,0
20241118,141700,893157100,15030,15030,15030,15030,224
20241118,141600,889790380,15030,15030,15030,15030,5
20241118,141500,889715230,15030,15040,15040,15030,124
20241118,141400,887850380,15040,15040,15040,15040,0
20241118,141300,887850380,15040,15040,15040,15040,8
20241118,141200,887730060,15050,15050,15050,15050,0
20241118,141100,887730060,15050,15050,15050,15050,8
20241118,141000,887609660,15040,15050,15050,15040,82
20241118,140900,886376210,15070,15040,15070,15040,652
20241118,140800,876558290,15030,15030,15030,15030,9
20241118,140700,876423020,15040,15040,15040,15040,0
20241118,140600,876423020,15040,14980,15040,14980,169
20241118,140500,873885850,14980,14980,14980,14980,0
20241118,140400,873885850,14980,14980,14980,14980,0
20241118,140300,873885850,14980,14980,14980,14980,0
20241118,140200,873885850,14980,14980,14980,14980,0
20241118,140100,873885850,14980,14980,14980,14980,0
20241118,140000,873885850,14980,14970,14980,14970,63
20241118,135900,872942700,14990,14990,14990,14990,123
20241118,135800,871098930,14990,14970,14990,14970,42
20241118,135700,870469410,14990,14980,14990,14970,199
20241118,135600,867488870,14980,14980,14980,14980,3
20241118,135500,867443930,14980,14980,14990,14980,56
20241118,135400,866604790,14970,14980,14980,14970,143
20241118,135300,864463430,14980,14950,14980,14950,56
20241118,135200,863625580,14960,14960,14960,14960,63
20241118,135100,862683100,14950,14960,14960,14950,123
20241118,135000,860843290,14960,14950,14960,14950,44
20241118,134900,860185300,14950,14950,14960,14950,165
20241118,134800,857718220,14950,14950,14950,14950,113
20241118,134700,856028870,14960,14960,14960,14960,82
20241118,134600,854802150,14960,14960,14960,14960,103
20241118,134500,853261270,14970,14970,14970,14970,46
20241118,134400,852572650,14970,14970,14970,14970,58
20241118,134300,851704390,14970,14970,14970,14970,141
20241118,134200,849593620,14970,14970,14970,14970,104
20241118,134100,848036740,14980,14980,14980,14980,2
20241118,134000,848006780,14980,14960,14980,14950,188
20241118,133900,845193120,14950,14950,14950,14950,75
20241118,133800,844071870,14950,14940,14950,14940,51
20241118,133700,843309840,14950,14950,14950,14950,89
20241118,133600,841979290,14950,14960,14960,14950,31
20241118,133500,841515560,14960,14970,14970,14960,136
20241118,133400,839480400,15000,14950,15000,14950,110
20241118,133300,837832090,14960,14960,14960,14940,114
20241118,133200,836127810,14960,14980,14980,14960,154
20241118,133100,833822350,14980,14980,14980,14980,14
20241118,133000,833612630,14980,14950,14990,14940,528
20241118,132900,825705860,14950,14950,14950,14950,109
20241118,132800,824076310,14960,14970,14970,14960,77
20241118,132700,822923730,14920,14920,14960,14920,1321
20241118,132600,803170580,14930,14920,14930,14910,45
20241118,132500,802498860,14920,14920,14920,14920,82
20241118,132400,801275420,14910,14930,14930,14910,148
20241118,132300,799066320,14930,14930,14930,14930,20
20241118,132200,798767720,14930,14930,14930,14930,97
20241118,132100,797319510,14930,14950,14950,14930,86
20241118,132000,796035490,14950,14890,14950,14890,278
20241118,131900,791889200,14900,14900,14900,14890,36
20241118,131800,791353070,14900,14900,14900,14900,123
20241118,131700,789520370,14900,14910,14910,14900,415
20241118,131600,783336830,14910,14900,14910,14890,112
20241118,131500,781668270,14900,14900,14900,14900,54
20241118,131400,780863670,14890,14890,14890,14890,0
20241118,131300,780863670,14890,14890,14890,14880,139
20241118,131200,778795290,14890,14880,14890,14870,126
20241118,131100,776920530,14870,14880,14880,14870,37
20241118,131000,776370230,14870,14870,14890,14870,244
20241118,130900,772741110,14870,14880,14880,14870,233
20241118,130800,769274100,14880,14880,14880,14880,42
20241118,130700,768649140,14880,14890,14890,14880,125
20241118,130600,766788160,14890,14890,14890,14890,55
20241118,130500,765969210,14890,14890,14890,14890,128
20241118,130400,764063290,14890,14910,14910,14890,119
20241118,130300,762291340,14920,14920,14920,14920,12
20241118,130200,762112300,14920,14890,14930,14890,86
20241118,130100,760829430,14910,14910,14910,14910,96
20241118,130000,759398070,14890,14900,14900,14890,160
20241118,125900,757015360,14900,14900,14900,14890,119
20241118,125800,755243160,14900,14900,14900,14900,30
20241118,125700,754796160,14900,14890,14900,14890,100
20241118,125600,753306200,14890,14890,14890,14890,116
20241118,125500,751578960,14890,14870,14890,14870,99
20241118,125400,750106310,14870,14870,14870,14870,94
20241118,125300,748708530,14880,14880,14880,14880,249
20241118,125200,745003410,14880,14870,14880,14870,142
20241118,125100,742891490,14870,14880,14880,14870,100
20241118,125000,741404210,14880,14870,14880,14870,52
20241118,124900,740630910,14870,14870,14870,14870,37
20241118,124800,740080720,14870,14880,14880,14870,104
20241118,124700,738533740,14880,14870,14880,14870,91
20241118,124600,737180310,14880,14890,14890,14880,581
20241118,124500,728532420,14890,14880,14890,14880,195
20241118,124400,725629410,14900,14900,14900,14900,192
20241118,124300,722768610,14900,14910,14910,14900,730
20241118,124200,711884320,14900,14900,14900,14900,94
20241118,124100,710483720,14900,14900,14900,14900,64
20241118,124000,709530120,14900,14900,14900,14890,133
20241118,123900,707548690,14900,14900,14900,14900,36
20241118,123800,707012290,14900,14890,14910,14890,629
20241118,123700,697638610,14890,14900,14900,14890,239
20241118,123600,694079890,14900,14900,14900,14900,0
20241118,123500,694079890,14900,14900,14910,14900,405
20241118,123400,688042270,14910,14910,14910,14910,105
20241118,123300,686476720,14910,14900,14910,14900,142
20241118,123200,684359760,14900,14900,14900,14900,158
20241118,123100,682005560,14900,14910,14910,14900,37
20241118,123000,681454150,14910,14900,14910,14900,318
20241118,122900,676715700,14910,14910,14910,14900,101
20241118,122800,675210770,14900,14910,14910,14900,68
20241118,122700,674197150,14900,14910,14910,14900,100
20241118,122600,672707120,14900,14910,14910,14900,157
20241118,122500,670367430,14910,14910,14910,14900,53
20241118,122400,669577640,14910,14910,14910,14910,22
20241118,122300,669249620,14910,14940,14940,14900,1914
20241118,122200,640672830,14950,14950,14950,14950,85
20241118,122100,639402080,14950,14950,14960,14950,122
20241118,122000,637577840,14950,14970,14970,14950,100
20241118,121900,636081240,14970,14980,14980,14970,42
20241118,121800,635452120,14960,14960,14960,14960,130
20241118,121700,633507320,14960,14960,14960,14960,103
20241118,121600,631966440,14960,14960,14970,14960,72
20241118,121500,630889000,14960,14970,14970,14960,133
20241118,121400,628899220,14970,14970,14970,14970,0
20241118,121300,628899220,14970,14960,14970,14960,74
20241118,121200,627791920,14960,14960,14960,14960,288
20241118,121100,623483440,14950,14940,14950,14940,333
20241118,121000,618505350,14940,14940,14940,14940,220
20241118,120900,615218550,14940,14940,14950,14940,287
20241118,120800,610930390,14940,14940,14940,14940,26
20241118,120700,610541950,14940,14940,14940,14940,161
20241118,120600,608136610,14950,14950,14950,14950,33
20241118,120500,607643260,14940,14930,14940,14930,81
20241118,120400,606433650,14930,14930,14940,14930,123
20241118,120300,604596890,14930,14930,14930,14930,15
20241118,120200,604372940,14930,14940,14940,14930,478
20241118,120100,597232140,14940,14940,14950,14940,163
20241118,120000,594796590,14940,14950,14950,14940,74
20241118,115900,593690940,14950,14940,14950,14940,122
20241118,115800,591867970,14940,14940,14940,14940,29
20241118,115700,591434710,14940,14940,14940,14940,99
20241118,115600,589955650,14950,14940,14950,14940,221
20241118,115500,586653580,14940,14940,14940,14940,72
20241118,115400,585577900,14940,14950,14950,14940,139
20241118,115300,583499970,14950,14950,14950,14950,109
20241118,115200,581870420,14950,14960,14960,14950,47
20241118,115100,581167420,14950,14960,14960,14950,28
20241118,115000,580748800,14950,14960,14960,14950,107
20241118,114900,579149070,14960,14950,14960,14950,148
20241118,114800,576935070,14950,14950,14950,14950,117
20241118,114700,575185920,14950,14960,14960,14950,165
20241118,114600,572718840,14960,14970,14970,14960,201
20241118,114500,569709990,14970,14970,14970,14970,48
20241118,114400,568991430,14960,14950,14960,14950,196
20241118,114300,566059350,14950,14950,14950,14950,30
20241118,114200,565610850,14950,14960,14960,14950,242
20241118,114100,561992580,14950,14950,14950,14950,30
20241118,114000,561544080,14950,14960,14960,14950,116
20241118,113900,559809510,14950,14950,14950,14950,121
20241118,113800,558000560,14960,14960,14960,14950,5
20241118,113700,557925790,14950,14950,14960,14950,216
20241118,113600,554696260,14950,14960,14960,14950,80
20241118,113500,553499510,14960,14960,14970,14960,91
20241118,113400,552137790,14960,14960,14960,14960,96
20241118,113300,550701630,14960,14960,14960,14960,284
20241118,113200,546452990,14960,14960,14960,14950,157
20241118,113100,544105240,14950,14950,14960,14950,433
20241118,113000,537628870,14960,14950,14960,14950,81
20241118,112900,536417520,14960,14980,14980,14960,728
20241118,112800,525514290,14980,14980,14980,14980,137
20241118,112700,523462030,14990,14980,14990,14980,103
20241118,112600,521918750,14980,14990,14990,14980,62
20241118,112500,520989630,14990,14980,14990,14980,90
20241118,112400,519641410,14990,14980,14990,14980,56
20241118,112300,518802520,14980,14990,14990,14980,101
20241118,112200,517289210,14990,14990,14990,14990,110
20241118,112100,515640310,15000,15000,15000,15000,20
20241118,112000,515340310,15000,15000,15000,14990,149
20241118,111900,513105850,15000,15010,15010,15000,30
20241118,111800,512655810,15000,15010,15010,15000,45
20241118,111700,511980470,15000,15000,15000,15000,192
20241118,111600,509100470,15000,15000,15000,15000,68
20241118,111500,508080470,15010,15020,15020,15010,129
20241118,111400,506143890,15020,15020,15020,15020,53
20241118,111300,505347830,15020,15020,15020,15020,31
20241118,111200,504882210,15020,15010,15030,15010,339
20241118,111100,499789710,15010,15010,15010,15010,45
20241118,111000,499114260,15000,15000,15000,14990,90
20241118,110900,497764340,14990,14990,14990,14990,90
20241118,110800,496415240,15000,14990,15000,14990,59
20241118,110700,495530370,14990,14990,14990,14990,84
20241118,110600,494271210,14990,15000,15000,14990,102
20241118,110500,492741840,14990,14990,14990,14990,54
20241118,110400,491932380,14990,14990,14990,14990,125
20241118,110300,490058630,15000,14990,15000,14990,82
20241118,110200,488829090,14990,15000,15000,14990,98
20241118,110100,487359810,15000,15000,15010,15000,161
20241118,110000,484944800,15000,15010,15010,15000,7
20241118,105900,484839750,15020,15010,15020,15010,60
20241118,105800,483938850,15020,15000,15020,15000,181
20241118,105700,481222870,14990,15010,15010,14990,134
20241118,105600,479213110,15020,15010,15020,15010,66
20241118,105500,478222440,15010,14980,15010,14980,170
20241118,105400,475673740,14980,14980,14980,14980,36
20241118,105300,475134460,14970,14960,14970,14960,121
20241118,105200,473323940,14960,14960,14960,14960,116
20241118,105100,471588580,14970,14960,14970,14960,69
20241118,105000,470555800,14970,14970,14970,14970,139
20241118,104900,468474970,14980,14980,14980,14980,41
20241118,104800,467860790,14970,14970,14970,14970,61
20241118,104700,466947620,14960,14970,14970,14960,166
20241118,104600,464464040,14970,14960,14970,14960,20
20241118,104500,464164670,14960,14960,14960,14960,190
20241118,104400,461322270,14960,14960,14970,14960,151
20241118,104300,459062950,14960,14960,14960,14960,4
20241118,104200,459003110,14960,14970,14970,14950,156
20241118,104100,456668970,14960,14960,14970,14960,175
20241118,104000,454050870,14970,14970,14970,14960,44
20241118,103900,453392270,14970,14970,14970,14960,238
20241118,103800,449830400,14960,14970,14970,14960,210
20241118,103700,446688200,14970,14980,14980,14970,80
20241118,103600,445490230,14970,14980,14980,14970,204
20241118,103500,442434650,14970,14980,14980,14970,77
20241118,103400,441281910,14980,14970,14980,14970,72
20241118,103300,440203740,14970,14970,14970,14970,120
20241118,103200,438407340,14970,14980,14980,14970,131
20241118,103100,436445630,14970,14970,14970,14970,110
20241118,103000,434798930,14970,14980,14980,14970,112
20241118,102900,433121840,14970,14970,14970,14970,0
20241118,102800,433121840,14970,14980,14980,14970,175
20241118,102700,430502060,14980,14970,14980,14970,35
20241118,102600,429977770,14970,14970,14970,14960,385
20241118,102500,424215380,14970,14960,14970,14960,191
20241118,102400,421357480,14970,14970,14990,14970,100
20241118,102300,419859800,14980,14970,14980,14970,22
20241118,102200,419530340,14970,14990,14990,14970,194
20241118,102100,416625190,14980,14980,14980,14980,4
20241118,102000,416565270,14980,14990,14990,14980,98
20241118,101900,415096910,14980,14990,14990,14980,153
20241118,101800,412804830,14990,14990,14990,14990,4
20241118,101700,412744870,15000,15000,15010,15000,590
20241118,101600,403891500,14990,14980,14990,14980,51
20241118,101500,403127480,14980,14970,14980,14970,80
20241118,101400,401929480,14970,14960,14970,14960,159
20241118,101300,399549260,14960,14960,14960,14960,1
20241118,101200,399534300,14960,14960,14970,14960,100
20241118,101100,398037920,14960,15000,15000,14960,1758
20241118,101000,371683580,15000,15010,15010,15000,344
20241118,100900,366522680,15010,15020,15020,15010,192
20241118,100800,363640490,15040,15020,15040,15020,56
20241118,100700,362798370,15020,15010,15020,15010,143
20241118,100600,360651580,15010,15010,15010,15010,93
20241118,100500,359255650,15020,15020,15020,15020,34
20241118,100400,358744970,15010,15010,15010,15010,0
20241118,100300,358744970,15010,15060,15060,15010,130
20241118,100200,356789130,15050,15050,15050,15050,79
20241118,100100,355600180,15040,15020,15050,15020,169
20241118,100000,353060010,15020,15040,15040,15020,39
20241118,095900,352474170,15020,15030,15030,15020,728
20241118,095800,341538890,15060,15030,15060,15030,92
20241118,095700,340155860,15040,15040,15040,15030,75
20241118,095600,339028580,15040,15050,15050,15040,120
20241118,095500,337222690,15050,15030,15050,15030,177
20241118,095400,334561470,15050,15050,15050,15050,10
20241118,095300,334410970,15050,15050,15050,15050,59
20241118,095200,333523020,15020,15020,15020,15020,86
20241118,095100,332231300,15060,15020,15060,15020,1185
20241118,095000,314417890,15010,14980,15010,14980,562
20241118,094900,305991920,14960,14960,14960,14960,108
20241118,094800,304376240,14990,14980,14990,14980,221
20241118,094700,301064670,14950,14950,14950,14950,76
20241118,094600,299928470,14970,14960,14970,14940,1043
20241118,094500,284327030,14980,15000,15000,14980,701
20241118,094400,273820410,15050,14990,15050,14970,178
20241118,094300,271153410,14970,14950,15000,14950,468
20241118,094200,264143370,14920,14930,14930,14920,200
20241118,094100,261158320,14960,14890,14960,14890,785
20241118,094000,249439860,14880,14870,14880,14870,83
20241118,093900,248205320,14870,14870,14870,14870,33
20241118,093800,247714610,14870,14870,14870,14860,190
20241118,093700,244889960,14860,14860,14860,14860,298
20241118,093600,240461680,14850,14840,14860,14840,149
20241118,093500,238249360,14840,14870,14870,14840,1427
20241118,093400,217059380,14870,14880,14880,14870,152
20241118,093300,214798800,14890,14920,14920,14880,418
20241118,093200,208571330,14920,14890,14930,14890,250
20241118,093100,204844930,14890,14890,14900,14880,1623
20241118,093000,180681670,14880,14960,14960,14880,1977
20241118,092900,151173200,14960,14980,14980,14960,108
20241118,092800,149556280,14960,14960,14960,14960,0
20241118,092700,149556280,14960,14960,14960,14960,90
20241118,092600,148209880,14980,14970,14980,14930,467
20241118,092500,141218210,14970,14970,14970,14970,20
20241118,092400,140918810,14970,15050,15050,14970,1710
20241118,092300,115242120,15050,15050,15050,15050,0
20241118,092200,115242120,15050,15050,15050,15030,1161
20241118,092100,97770510,15050,15040,15050,15040,71
20241118,092000,96702330,15040,15050,15050,15040,70
20241118,091900,95649220,15060,15060,15060,15060,100
20241118,091800,94143220,15060,15030,15060,15030,343
20241118,091700,88981100,15010,15010,15010,15010,1
20241118,091600,88966090,15040,14930,15040,14930,1716
20241118,091500,63274400,14920,14920,14920,14880,1289
20241118,091400,44077100,14890,14890,14890,14890,10
20241118,091300,43928200,14880,14870,14930,14870,329
20241118,091200,39024860,14850,14910,14910,14850,182
20241118,091100,36312720,14920,14920,14920,14920,21
20241118,091000,35999400,14960,14950,14960,14950,102
20241118,090900,34474050,14940,14770,14940,14770,623
20241118,090800,25253480,14730,14750,14770,14720,389
20241118,090700,19519540,14730,14720,14730,14720,74
20241118,090600,18429890,14680,14710,14710,14680,307
20241118,090500,13916270,14710,14710,14710,14710,0
20241118,090400,13916270,14710,14710,14710,14710,73
20241118,090300,12842440,14790,14790,14790,14790,51
20241118,090200,12088150,14810,14790,14990,14790,442
20241118,090100,5538710,14760,14760,14760,14760,53
20241118,090000,4756430,14770,14700,14770,14700,323
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 194300 928398300 15040 15040 15040 15040 823
3 20241118 194200 928398300 15040 15040 15040 15040 0
4 20241118 194100 928398300 15040 15040 15040 15040 0
5 20241118 194000 928398300 15040 15040 15040 15040 0
6 20241118 193900 928398300 15040 15040 15040 15040 0
7 20241118 193800 928398300 15040 15040 15040 15040 0
8 20241118 193700 928398300 15040 15040 15040 15040 0
9 20241118 193600 928398300 15040 15040 15040 15040 0
10 20241118 193500 928398300 15040 15040 15040 15040 0
11 20241118 193400 928398300 15040 15040 15040 15040 0
12 20241118 193300 928398300 15040 15040 15040 15040 0
13 20241118 193200 928398300 15040 15040 15040 15040 0
14 20241118 193100 928398300 15040 15040 15040 15040 0
15 20241118 193000 928398300 15040 15040 15040 15040 0
16 20241118 192900 928398300 15040 15040 15040 15040 0
17 20241118 192800 928398300 15040 15040 15040 15040 0
18 20241118 192700 928398300 15040 15040 15040 15040 0
19 20241118 192600 928398300 15040 15040 15040 15040 0
20 20241118 192500 928398300 15040 15040 15040 15040 0
21 20241118 192400 928398300 15040 15040 15040 15040 0
22 20241118 192300 928398300 15040 15040 15040 15040 0
23 20241118 192200 928398300 15040 15040 15040 15040 0
24 20241118 192100 928398300 15040 15040 15040 15040 0
25 20241118 192000 928398300 15040 15040 15040 15040 0
26 20241118 191900 928398300 15040 15040 15040 15040 0
27 20241118 191800 928398300 15040 15040 15040 15040 0
28 20241118 191700 928398300 15040 15040 15040 15040 0
29 20241118 191600 928398300 15040 15040 15040 15040 0
30 20241118 191500 928398300 15040 15040 15040 15040 0
31 20241118 191400 928398300 15040 15040 15040 15040 0
32 20241118 191300 928398300 15040 15040 15040 15040 823
33 20241118 191200 928398300 15040 15040 15040 15040 0
34 20241118 191100 928398300 15040 15040 15040 15040 0
35 20241118 191000 928398300 15040 15040 15040 15040 0
36 20241118 190900 928398300 15040 15040 15040 15040 0
37 20241118 190800 928398300 15040 15040 15040 15040 0
38 20241118 190700 928398300 15040 15040 15040 15040 0
39 20241118 190600 928398300 15040 15040 15040 15040 0
40 20241118 190500 928398300 15040 15040 15040 15040 0
41 20241118 190400 928398300 15040 15040 15040 15040 0
42 20241118 190300 928398300 15040 15040 15040 15040 0
43 20241118 190200 928398300 15040 15040 15040 15040 0
44 20241118 190100 928398300 15040 15040 15040 15040 0
45 20241118 190000 928398300 15040 15040 15040 15040 0
46 20241118 185900 928398300 15040 15040 15040 15040 0
47 20241118 185800 928398300 15040 15040 15040 15040 0
48 20241118 185700 928398300 15040 15040 15040 15040 0
49 20241118 185600 928398300 15040 15040 15040 15040 0
50 20241118 185500 928398300 15040 15040 15040 15040 0
51 20241118 185400 928398300 15040 15040 15040 15040 0
52 20241118 185300 928398300 15040 15040 15040 15040 0
53 20241118 185200 928398300 15040 15040 15040 15040 0
54 20241118 185100 928398300 15040 15040 15040 15040 0
55 20241118 185000 928398300 15040 15040 15040 15040 0
56 20241118 184900 928398300 15040 15040 15040 15040 0
57 20241118 184800 928398300 15040 15040 15040 15040 0
58 20241118 184700 928398300 15040 15040 15040 15040 0
59 20241118 184600 928398300 15040 15040 15040 15040 0
60 20241118 184500 928398300 15040 15040 15040 15040 0
61 20241118 184400 928398300 15040 15040 15040 15040 0
62 20241118 184300 928398300 15040 15040 15040 15040 823
63 20241118 184200 928398300 15040 15040 15040 15040 0
64 20241118 184100 928398300 15040 15040 15040 15040 0
65 20241118 184000 928398300 15040 15040 15040 15040 0
66 20241118 183900 928398300 15040 15040 15040 15040 0
67 20241118 183800 928398300 15040 15040 15040 15040 0
68 20241118 183700 928398300 15040 15040 15040 15040 0
69 20241118 183600 928398300 15040 15040 15040 15040 0
70 20241118 183500 928398300 15040 15040 15040 15040 0
71 20241118 183400 928398300 15040 15040 15040 15040 0
72 20241118 183300 928398300 15040 15040 15040 15040 0
73 20241118 183200 928398300 15040 15040 15040 15040 0
74 20241118 183100 928398300 15040 15040 15040 15040 0
75 20241118 183000 928398300 15040 15040 15040 15040 0
76 20241118 182900 928398300 15040 15040 15040 15040 0
77 20241118 182800 928398300 15040 15040 15040 15040 0
78 20241118 182700 928398300 15040 15040 15040 15040 0
79 20241118 182600 928398300 15040 15040 15040 15040 0
80 20241118 182500 928398300 15040 15040 15040 15040 0
81 20241118 182400 928398300 15040 15040 15040 15040 0
82 20241118 182300 928398300 15040 15040 15040 15040 0
83 20241118 182200 928398300 15040 15040 15040 15040 0
84 20241118 182100 928398300 15040 15040 15040 15040 0
85 20241118 182000 928398300 15040 15040 15040 15040 0
86 20241118 181900 928398300 15040 15040 15040 15040 0
87 20241118 181800 928398300 15040 15040 15040 15040 0
88 20241118 181700 928398300 15040 15040 15040 15040 0
89 20241118 181600 928398300 15040 15040 15040 15040 0
90 20241118 181500 928398300 15040 15040 15040 15040 0
91 20241118 181400 928398300 15040 15040 15040 15040 0
92 20241118 181300 928398300 15040 15040 15040 15040 823
93 20241118 181200 928398300 15040 15040 15040 15040 0
94 20241118 181100 928398300 15040 15040 15040 15040 0
95 20241118 181000 928398300 15040 15040 15040 15040 0
96 20241118 180900 928398300 15040 15040 15040 15040 0
97 20241118 180800 928398300 15040 15040 15040 15040 0
98 20241118 180700 928398300 15040 15040 15040 15040 0
99 20241118 180600 928398300 15040 15040 15040 15040 0
100 20241118 180500 928398300 15040 15040 15040 15040 0
101 20241118 180400 928398300 15040 15040 15040 15040 0
102 20241118 180300 928398300 15040 15040 15040 15040 0
103 20241118 180200 928398300 15040 15040 15040 15040 0
104 20241118 180100 928398300 15040 15040 15040 15040 0
105 20241118 180000 928398300 15040 15040 15040 15040 0
106 20241118 175900 928398300 15040 15040 15040 15040 0
107 20241118 175800 928398300 15040 15040 15040 15040 0
108 20241118 175700 928398300 15040 15040 15040 15040 0
109 20241118 175600 928398300 15040 15040 15040 15040 0
110 20241118 175500 928398300 15040 15040 15040 15040 0
111 20241118 175400 928398300 15040 15040 15040 15040 0
112 20241118 175300 928398300 15040 15040 15040 15040 0
113 20241118 175200 928398300 15040 15040 15040 15040 0
114 20241118 175100 928398300 15040 15040 15040 15040 0
115 20241118 175000 928398300 15040 15040 15040 15040 0
116 20241118 174900 928398300 15040 15040 15040 15040 0
117 20241118 174800 928398300 15040 15040 15040 15040 0
118 20241118 174700 928398300 15040 15040 15040 15040 0
119 20241118 174600 928398300 15040 15040 15040 15040 0
120 20241118 174500 928398300 15040 15040 15040 15040 0
121 20241118 174400 928398300 15040 15040 15040 15040 0
122 20241118 174300 928398300 15040 15040 15040 15040 823
123 20241118 174200 928398300 15040 15040 15040 15040 0
124 20241118 174100 928398300 15040 15040 15040 15040 0
125 20241118 174000 928398300 15040 15040 15040 15040 0
126 20241118 173900 928398300 15040 15040 15040 15040 0
127 20241118 173800 928398300 15040 15040 15040 15040 0
128 20241118 173700 928398300 15040 15040 15040 15040 0
129 20241118 173600 928398300 15040 15040 15040 15040 0
130 20241118 173500 928398300 15040 15040 15040 15040 0
131 20241118 173400 928398300 15040 15040 15040 15040 0
132 20241118 173300 928398300 15040 15040 15040 15040 0
133 20241118 173200 928398300 15040 15040 15040 15040 0
134 20241118 173100 928398300 15040 15040 15040 15040 0
135 20241118 173000 928398300 15040 15040 15040 15040 0
136 20241118 172900 928398300 15040 15040 15040 15040 0
137 20241118 172800 928398300 15040 15040 15040 15040 0
138 20241118 172700 928398300 15040 15040 15040 15040 0
139 20241118 172600 928398300 15040 15040 15040 15040 0
140 20241118 172500 928398300 15040 15040 15040 15040 0
141 20241118 172400 928398300 15040 15040 15040 15040 0
142 20241118 172300 928398300 15040 15040 15040 15040 0
143 20241118 172200 928398300 15040 15040 15040 15040 0
144 20241118 172100 928398300 15040 15040 15040 15040 0
145 20241118 172000 928398300 15040 15040 15040 15040 0
146 20241118 171900 928398300 15040 15040 15040 15040 0
147 20241118 171800 928398300 15040 15040 15040 15040 0
148 20241118 171700 928398300 15040 15040 15040 15040 0
149 20241118 171600 928398300 15040 15040 15040 15040 0
150 20241118 171500 928398300 15040 15040 15040 15040 0
151 20241118 171400 928398300 15040 15040 15040 15040 0
152 20241118 171300 928398300 15040 15040 15040 15040 823
153 20241118 171200 928398300 15040 15040 15040 15040 0
154 20241118 171100 928398300 15040 15040 15040 15040 0
155 20241118 171000 928398300 15040 15040 15040 15040 0
156 20241118 170900 928398300 15040 15040 15040 15040 0
157 20241118 170800 928398300 15040 15040 15040 15040 0
158 20241118 170700 928398300 15040 15040 15040 15040 0
159 20241118 170600 928398300 15040 15040 15040 15040 0
160 20241118 170500 928398300 15040 15040 15040 15040 0
161 20241118 170400 928398300 15040 15040 15040 15040 0
162 20241118 170300 928398300 15040 15040 15040 15040 0
163 20241118 170200 928398300 15040 15040 15040 15040 0
164 20241118 170100 928398300 15040 15040 15040 15040 0
165 20241118 170000 928398300 15040 15040 15040 15040 0
166 20241118 165900 928398300 15040 15040 15040 15040 0
167 20241118 165800 928398300 15040 15040 15040 15040 0
168 20241118 165700 928398300 15040 15040 15040 15040 0
169 20241118 165600 928398300 15040 15040 15040 15040 0
170 20241118 165500 928398300 15040 15040 15040 15040 0
171 20241118 165400 928398300 15040 15040 15040 15040 0
172 20241118 165300 928398300 15040 15040 15040 15040 0
173 20241118 165200 928398300 15040 15040 15040 15040 0
174 20241118 165100 928398300 15040 15040 15040 15040 0
175 20241118 165000 928398300 15040 15040 15040 15040 0
176 20241118 164900 928398300 15040 15040 15040 15040 0
177 20241118 164800 928398300 15040 15040 15040 15040 0
178 20241118 164700 928398300 15040 15040 15040 15040 0
179 20241118 164600 928398300 15040 15040 15040 15040 0
180 20241118 164500 928398300 15040 15040 15040 15040 0
181 20241118 164400 928398300 15040 15040 15040 15040 0
182 20241118 164300 928398300 15040 15040 15040 15040 823
183 20241118 164200 928398300 15040 15040 15040 15040 0
184 20241118 164100 928398300 15040 15040 15040 15040 0
185 20241118 164000 928398300 15040 15040 15040 15040 0
186 20241118 163900 928398300 15040 15040 15040 15040 0
187 20241118 163800 928398300 15040 15040 15040 15040 0
188 20241118 163700 928398300 15040 15040 15040 15040 0
189 20241118 163600 928398300 15040 15040 15040 15040 0
190 20241118 163500 928398300 15040 15040 15040 15040 0
191 20241118 163400 928398300 15040 15040 15040 15040 0
192 20241118 163300 928398300 15040 15040 15040 15040 0
193 20241118 163200 928398300 15040 15040 15040 15040 0
194 20241118 163100 928398300 15040 15040 15040 15040 0
195 20241118 163000 928398300 15040 15040 15040 15040 0
196 20241118 162900 928398300 15040 15040 15040 15040 0
197 20241118 162800 928398300 15040 15040 15040 15040 0
198 20241118 162700 928398300 15040 15040 15040 15040 0
199 20241118 162600 928398300 15040 15040 15040 15040 0
200 20241118 162500 928398300 15040 15040 15040 15040 0
201 20241118 162400 928398300 15040 15040 15040 15040 0
202 20241118 162300 928398300 15040 15040 15040 15040 0
203 20241118 162200 928398300 15040 15040 15040 15040 0
204 20241118 162100 928398300 15040 15040 15040 15040 0
205 20241118 162000 928398300 15040 15040 15040 15040 0
206 20241118 161900 928398300 15040 15040 15040 15040 0
207 20241118 161800 928398300 15040 15040 15040 15040 0
208 20241118 161700 928398300 15040 15040 15040 15040 0
209 20241118 161600 928398300 15040 15040 15040 15040 0
210 20241118 161500 928398300 15040 15040 15040 15040 0
211 20241118 161400 928398300 15040 15040 15040 15040 0
212 20241118 161300 928398300 15040 15040 15040 15040 823
213 20241118 161200 928398300 15040 15040 15040 15040 0
214 20241118 161100 928398300 15040 15040 15040 15040 0
215 20241118 161000 928398300 15040 15040 15040 15040 0
216 20241118 160900 928398300 15040 15040 15040 15040 0
217 20241118 160800 928398300 15040 15040 15040 15040 0
218 20241118 160700 928398300 15040 15040 15040 15040 0
219 20241118 160600 928398300 15040 15040 15040 15040 0
220 20241118 160500 928398300 15040 15040 15040 15040 0
221 20241118 160400 928398300 15040 15040 15040 15040 0
222 20241118 160300 928398300 15040 15040 15040 15040 0
223 20241118 160200 928398300 15040 15040 15040 15040 0
224 20241118 160100 928398300 15040 15040 15040 15040 0
225 20241118 160000 928398300 15040 15040 15040 15040 0
226 20241118 155900 928398300 15040 15040 15040 15040 0
227 20241118 155800 928398300 15040 15040 15040 15040 0
228 20241118 155700 928398300 15040 15040 15040 15040 0
229 20241118 155600 928398300 15040 15040 15040 15040 0
230 20241118 155500 928398300 15040 15040 15040 15040 0
231 20241118 155400 928398300 15040 15040 15040 15040 0
232 20241118 155300 928398300 15040 15040 15040 15040 0
233 20241118 155200 928398300 15040 15040 15040 15040 0
234 20241118 155100 928398300 15040 15040 15040 15040 0
235 20241118 155000 928398300 15040 15040 15040 15040 0
236 20241118 154900 928398300 15040 15040 15040 15040 0
237 20241118 154800 928398300 15040 15040 15040 15040 0
238 20241118 154700 928398300 15040 15040 15040 15040 0
239 20241118 154600 928398300 15040 15040 15040 15040 0
240 20241118 154500 928398300 15040 15040 15040 15040 0
241 20241118 154400 928398300 15040 15040 15040 15040 0
242 20241118 154300 928398300 15040 15040 15040 15040 823
243 20241118 154200 928398300 15040 15040 15040 15040 0
244 20241118 154100 928398300 15040 15040 15040 15040 0
245 20241118 154000 928398300 15040 15040 15040 15040 0
246 20241118 153900 928398300 15040 15040 15040 15040 0
247 20241118 153800 928398300 15040 15040 15040 15040 0
248 20241118 153700 928398300 15040 15040 15040 15040 0
249 20241118 153600 928398300 15040 15040 15040 15040 0
250 20241118 153500 928398300 15040 15040 15040 15040 0
251 20241118 153400 928398300 15040 15040 15040 15040 0
252 20241118 153300 928398300 15040 15040 15040 15040 0
253 20241118 153200 928398300 15040 15040 15040 15040 0
254 20241118 153100 928398300 15040 15040 15040 15040 0
255 20241118 153000 928398300 15040 15040 15040 15040 823
256 20241118 152900 916020380 15000 15000 15000 15000 0
257 20241118 152800 916020380 15000 15000 15000 15000 0
258 20241118 152700 916020380 15000 15000 15000 15000 0
259 20241118 152600 916020380 15000 15000 15000 15000 0
260 20241118 152500 916020380 15000 15000 15000 15000 0
261 20241118 152400 916020380 15000 15000 15000 15000 0
262 20241118 152300 916020380 15000 15000 15000 15000 0
263 20241118 152200 916020380 15000 15000 15000 15000 0
264 20241118 152100 916020380 15000 15000 15000 15000 0
265 20241118 152000 916020380 15000 15000 15000 15000 0
266 20241118 151900 916020380 15000 15000 15000 15000 17
267 20241118 151800 915765380 15000 15000 15000 15000 7
268 20241118 151700 915660380 15000 15020 15020 15000 14
269 20241118 151600 915450320 14990 15010 15020 14990 226
270 20241118 151500 912058430 15010 15010 15010 14990 17
271 20241118 151400 911803320 14990 15010 15010 14990 22
272 20241118 151300 911473480 15010 15010 15010 15010 23
273 20241118 151200 911128250 15010 15020 15020 15010 9
274 20241118 151100 910993130 15020 15020 15020 15020 8
275 20241118 151000 910872970 15020 15020 15020 15020 15
276 20241118 150900 910647670 15020 14990 15020 14990 9
277 20241118 150800 910512670 15020 15020 15030 15020 197
278 20241118 150700 907553670 15020 15020 15030 15020 66
279 20241118 150600 906562300 15030 15020 15030 15020 11
280 20241118 150500 906396980 15020 15020 15020 15020 59
281 20241118 150400 905510800 15020 15000 15020 15000 15
282 20241118 150300 905285660 15000 15030 15030 14990 38
283 20241118 150200 904715900 15030 15030 15030 15030 12
284 20241118 150100 904535540 15030 15040 15040 15000 7
285 20241118 150000 904430370 15040 15040 15040 15040 8
286 20241118 145900 904310050 15000 15000 15000 15000 0
287 20241118 145800 904310050 15000 15000 15000 15000 0
288 20241118 145700 904310050 15000 15000 15000 15000 0
289 20241118 145600 904310050 15000 15000 15000 15000 0
290 20241118 145500 904310050 15000 15000 15000 15000 0
291 20241118 145400 904310050 15000 15000 15000 15000 19
292 20241118 145300 904025050 15010 15010 15010 15010 1
293 20241118 145200 904010040 15010 15010 15010 15010 49
294 20241118 145100 903274550 15020 15050 15050 15020 23
295 20241118 145000 902929060 15050 15050 15050 15050 0
296 20241118 144900 902929060 15050 15050 15050 15050 0
297 20241118 144800 902929060 15050 15050 15050 15050 0
298 20241118 144700 902929060 15050 15050 15050 15050 1
299 20241118 144600 902914010 15050 15020 15050 15020 52
300 20241118 144500 902132730 15020 15020 15020 15020 0
301 20241118 144400 902132730 15020 15030 15030 15020 135
302 20241118 144300 900103780 15030 15030 15030 15030 0
303 20241118 144200 900103780 15030 15030 15030 15030 0
304 20241118 144100 900103780 15030 15030 15030 15030 0
305 20241118 144000 900103780 15030 15050 15050 15030 61
306 20241118 143900 899186730 15050 15050 15050 15050 0
307 20241118 143800 899186730 15050 15050 15050 15050 16
308 20241118 143700 898945930 15050 15050 15050 15050 0
309 20241118 143600 898945930 15050 15050 15050 15050 0
310 20241118 143500 898945930 15050 15050 15050 15050 0
311 20241118 143400 898945930 15050 15050 15050 15050 0
312 20241118 143300 898945930 15050 15050 15050 15050 0
313 20241118 143200 898945930 15050 15050 15050 15050 4
314 20241118 143100 898885730 15050 15050 15050 15050 46
315 20241118 143000 898193430 15040 15030 15040 15030 182
316 20241118 142900 895456950 15040 15040 15040 15040 0
317 20241118 142800 895456950 15040 15040 15040 15040 20
318 20241118 142700 895156150 15020 15020 15020 15020 0
319 20241118 142600 895156150 15020 15020 15020 15020 40
320 20241118 142500 894555350 15030 15030 15030 15030 0
321 20241118 142400 894555350 15030 15030 15030 15030 0
322 20241118 142300 894555350 15030 15030 15030 15030 0
323 20241118 142200 894555350 15030 15030 15030 15030 6
324 20241118 142100 894465170 15030 15030 15030 15030 40
325 20241118 142000 893863970 15040 15040 15040 15040 46
326 20241118 141900 893172130 15030 15030 15030 15030 1
327 20241118 141800 893157100 15030 15030 15030 15030 0
328 20241118 141700 893157100 15030 15030 15030 15030 224
329 20241118 141600 889790380 15030 15030 15030 15030 5
330 20241118 141500 889715230 15030 15040 15040 15030 124
331 20241118 141400 887850380 15040 15040 15040 15040 0
332 20241118 141300 887850380 15040 15040 15040 15040 8
333 20241118 141200 887730060 15050 15050 15050 15050 0
334 20241118 141100 887730060 15050 15050 15050 15050 8
335 20241118 141000 887609660 15040 15050 15050 15040 82
336 20241118 140900 886376210 15070 15040 15070 15040 652
337 20241118 140800 876558290 15030 15030 15030 15030 9
338 20241118 140700 876423020 15040 15040 15040 15040 0
339 20241118 140600 876423020 15040 14980 15040 14980 169
340 20241118 140500 873885850 14980 14980 14980 14980 0
341 20241118 140400 873885850 14980 14980 14980 14980 0
342 20241118 140300 873885850 14980 14980 14980 14980 0
343 20241118 140200 873885850 14980 14980 14980 14980 0
344 20241118 140100 873885850 14980 14980 14980 14980 0
345 20241118 140000 873885850 14980 14970 14980 14970 63
346 20241118 135900 872942700 14990 14990 14990 14990 123
347 20241118 135800 871098930 14990 14970 14990 14970 42
348 20241118 135700 870469410 14990 14980 14990 14970 199
349 20241118 135600 867488870 14980 14980 14980 14980 3
350 20241118 135500 867443930 14980 14980 14990 14980 56
351 20241118 135400 866604790 14970 14980 14980 14970 143
352 20241118 135300 864463430 14980 14950 14980 14950 56
353 20241118 135200 863625580 14960 14960 14960 14960 63
354 20241118 135100 862683100 14950 14960 14960 14950 123
355 20241118 135000 860843290 14960 14950 14960 14950 44
356 20241118 134900 860185300 14950 14950 14960 14950 165
357 20241118 134800 857718220 14950 14950 14950 14950 113
358 20241118 134700 856028870 14960 14960 14960 14960 82
359 20241118 134600 854802150 14960 14960 14960 14960 103
360 20241118 134500 853261270 14970 14970 14970 14970 46
361 20241118 134400 852572650 14970 14970 14970 14970 58
362 20241118 134300 851704390 14970 14970 14970 14970 141
363 20241118 134200 849593620 14970 14970 14970 14970 104
364 20241118 134100 848036740 14980 14980 14980 14980 2
365 20241118 134000 848006780 14980 14960 14980 14950 188
366 20241118 133900 845193120 14950 14950 14950 14950 75
367 20241118 133800 844071870 14950 14940 14950 14940 51
368 20241118 133700 843309840 14950 14950 14950 14950 89
369 20241118 133600 841979290 14950 14960 14960 14950 31
370 20241118 133500 841515560 14960 14970 14970 14960 136
371 20241118 133400 839480400 15000 14950 15000 14950 110
372 20241118 133300 837832090 14960 14960 14960 14940 114
373 20241118 133200 836127810 14960 14980 14980 14960 154
374 20241118 133100 833822350 14980 14980 14980 14980 14
375 20241118 133000 833612630 14980 14950 14990 14940 528
376 20241118 132900 825705860 14950 14950 14950 14950 109
377 20241118 132800 824076310 14960 14970 14970 14960 77
378 20241118 132700 822923730 14920 14920 14960 14920 1321
379 20241118 132600 803170580 14930 14920 14930 14910 45
380 20241118 132500 802498860 14920 14920 14920 14920 82
381 20241118 132400 801275420 14910 14930 14930 14910 148
382 20241118 132300 799066320 14930 14930 14930 14930 20
383 20241118 132200 798767720 14930 14930 14930 14930 97
384 20241118 132100 797319510 14930 14950 14950 14930 86
385 20241118 132000 796035490 14950 14890 14950 14890 278
386 20241118 131900 791889200 14900 14900 14900 14890 36
387 20241118 131800 791353070 14900 14900 14900 14900 123
388 20241118 131700 789520370 14900 14910 14910 14900 415
389 20241118 131600 783336830 14910 14900 14910 14890 112
390 20241118 131500 781668270 14900 14900 14900 14900 54
391 20241118 131400 780863670 14890 14890 14890 14890 0
392 20241118 131300 780863670 14890 14890 14890 14880 139
393 20241118 131200 778795290 14890 14880 14890 14870 126
394 20241118 131100 776920530 14870 14880 14880 14870 37
395 20241118 131000 776370230 14870 14870 14890 14870 244
396 20241118 130900 772741110 14870 14880 14880 14870 233
397 20241118 130800 769274100 14880 14880 14880 14880 42
398 20241118 130700 768649140 14880 14890 14890 14880 125
399 20241118 130600 766788160 14890 14890 14890 14890 55
400 20241118 130500 765969210 14890 14890 14890 14890 128
401 20241118 130400 764063290 14890 14910 14910 14890 119
402 20241118 130300 762291340 14920 14920 14920 14920 12
403 20241118 130200 762112300 14920 14890 14930 14890 86
404 20241118 130100 760829430 14910 14910 14910 14910 96
405 20241118 130000 759398070 14890 14900 14900 14890 160
406 20241118 125900 757015360 14900 14900 14900 14890 119
407 20241118 125800 755243160 14900 14900 14900 14900 30
408 20241118 125700 754796160 14900 14890 14900 14890 100
409 20241118 125600 753306200 14890 14890 14890 14890 116
410 20241118 125500 751578960 14890 14870 14890 14870 99
411 20241118 125400 750106310 14870 14870 14870 14870 94
412 20241118 125300 748708530 14880 14880 14880 14880 249
413 20241118 125200 745003410 14880 14870 14880 14870 142
414 20241118 125100 742891490 14870 14880 14880 14870 100
415 20241118 125000 741404210 14880 14870 14880 14870 52
416 20241118 124900 740630910 14870 14870 14870 14870 37
417 20241118 124800 740080720 14870 14880 14880 14870 104
418 20241118 124700 738533740 14880 14870 14880 14870 91
419 20241118 124600 737180310 14880 14890 14890 14880 581
420 20241118 124500 728532420 14890 14880 14890 14880 195
421 20241118 124400 725629410 14900 14900 14900 14900 192
422 20241118 124300 722768610 14900 14910 14910 14900 730
423 20241118 124200 711884320 14900 14900 14900 14900 94
424 20241118 124100 710483720 14900 14900 14900 14900 64
425 20241118 124000 709530120 14900 14900 14900 14890 133
426 20241118 123900 707548690 14900 14900 14900 14900 36
427 20241118 123800 707012290 14900 14890 14910 14890 629
428 20241118 123700 697638610 14890 14900 14900 14890 239
429 20241118 123600 694079890 14900 14900 14900 14900 0
430 20241118 123500 694079890 14900 14900 14910 14900 405
431 20241118 123400 688042270 14910 14910 14910 14910 105
432 20241118 123300 686476720 14910 14900 14910 14900 142
433 20241118 123200 684359760 14900 14900 14900 14900 158
434 20241118 123100 682005560 14900 14910 14910 14900 37
435 20241118 123000 681454150 14910 14900 14910 14900 318
436 20241118 122900 676715700 14910 14910 14910 14900 101
437 20241118 122800 675210770 14900 14910 14910 14900 68
438 20241118 122700 674197150 14900 14910 14910 14900 100
439 20241118 122600 672707120 14900 14910 14910 14900 157
440 20241118 122500 670367430 14910 14910 14910 14900 53
441 20241118 122400 669577640 14910 14910 14910 14910 22
442 20241118 122300 669249620 14910 14940 14940 14900 1914
443 20241118 122200 640672830 14950 14950 14950 14950 85
444 20241118 122100 639402080 14950 14950 14960 14950 122
445 20241118 122000 637577840 14950 14970 14970 14950 100
446 20241118 121900 636081240 14970 14980 14980 14970 42
447 20241118 121800 635452120 14960 14960 14960 14960 130
448 20241118 121700 633507320 14960 14960 14960 14960 103
449 20241118 121600 631966440 14960 14960 14970 14960 72
450 20241118 121500 630889000 14960 14970 14970 14960 133
451 20241118 121400 628899220 14970 14970 14970 14970 0
452 20241118 121300 628899220 14970 14960 14970 14960 74
453 20241118 121200 627791920 14960 14960 14960 14960 288
454 20241118 121100 623483440 14950 14940 14950 14940 333
455 20241118 121000 618505350 14940 14940 14940 14940 220
456 20241118 120900 615218550 14940 14940 14950 14940 287
457 20241118 120800 610930390 14940 14940 14940 14940 26
458 20241118 120700 610541950 14940 14940 14940 14940 161
459 20241118 120600 608136610 14950 14950 14950 14950 33
460 20241118 120500 607643260 14940 14930 14940 14930 81
461 20241118 120400 606433650 14930 14930 14940 14930 123
462 20241118 120300 604596890 14930 14930 14930 14930 15
463 20241118 120200 604372940 14930 14940 14940 14930 478
464 20241118 120100 597232140 14940 14940 14950 14940 163
465 20241118 120000 594796590 14940 14950 14950 14940 74
466 20241118 115900 593690940 14950 14940 14950 14940 122
467 20241118 115800 591867970 14940 14940 14940 14940 29
468 20241118 115700 591434710 14940 14940 14940 14940 99
469 20241118 115600 589955650 14950 14940 14950 14940 221
470 20241118 115500 586653580 14940 14940 14940 14940 72
471 20241118 115400 585577900 14940 14950 14950 14940 139
472 20241118 115300 583499970 14950 14950 14950 14950 109
473 20241118 115200 581870420 14950 14960 14960 14950 47
474 20241118 115100 581167420 14950 14960 14960 14950 28
475 20241118 115000 580748800 14950 14960 14960 14950 107
476 20241118 114900 579149070 14960 14950 14960 14950 148
477 20241118 114800 576935070 14950 14950 14950 14950 117
478 20241118 114700 575185920 14950 14960 14960 14950 165
479 20241118 114600 572718840 14960 14970 14970 14960 201
480 20241118 114500 569709990 14970 14970 14970 14970 48
481 20241118 114400 568991430 14960 14950 14960 14950 196
482 20241118 114300 566059350 14950 14950 14950 14950 30
483 20241118 114200 565610850 14950 14960 14960 14950 242
484 20241118 114100 561992580 14950 14950 14950 14950 30
485 20241118 114000 561544080 14950 14960 14960 14950 116
486 20241118 113900 559809510 14950 14950 14950 14950 121
487 20241118 113800 558000560 14960 14960 14960 14950 5
488 20241118 113700 557925790 14950 14950 14960 14950 216
489 20241118 113600 554696260 14950 14960 14960 14950 80
490 20241118 113500 553499510 14960 14960 14970 14960 91
491 20241118 113400 552137790 14960 14960 14960 14960 96
492 20241118 113300 550701630 14960 14960 14960 14960 284
493 20241118 113200 546452990 14960 14960 14960 14950 157
494 20241118 113100 544105240 14950 14950 14960 14950 433
495 20241118 113000 537628870 14960 14950 14960 14950 81
496 20241118 112900 536417520 14960 14980 14980 14960 728
497 20241118 112800 525514290 14980 14980 14980 14980 137
498 20241118 112700 523462030 14990 14980 14990 14980 103
499 20241118 112600 521918750 14980 14990 14990 14980 62
500 20241118 112500 520989630 14990 14980 14990 14980 90
501 20241118 112400 519641410 14990 14980 14990 14980 56
502 20241118 112300 518802520 14980 14990 14990 14980 101
503 20241118 112200 517289210 14990 14990 14990 14990 110
504 20241118 112100 515640310 15000 15000 15000 15000 20
505 20241118 112000 515340310 15000 15000 15000 14990 149
506 20241118 111900 513105850 15000 15010 15010 15000 30
507 20241118 111800 512655810 15000 15010 15010 15000 45
508 20241118 111700 511980470 15000 15000 15000 15000 192
509 20241118 111600 509100470 15000 15000 15000 15000 68
510 20241118 111500 508080470 15010 15020 15020 15010 129
511 20241118 111400 506143890 15020 15020 15020 15020 53
512 20241118 111300 505347830 15020 15020 15020 15020 31
513 20241118 111200 504882210 15020 15010 15030 15010 339
514 20241118 111100 499789710 15010 15010 15010 15010 45
515 20241118 111000 499114260 15000 15000 15000 14990 90
516 20241118 110900 497764340 14990 14990 14990 14990 90
517 20241118 110800 496415240 15000 14990 15000 14990 59
518 20241118 110700 495530370 14990 14990 14990 14990 84
519 20241118 110600 494271210 14990 15000 15000 14990 102
520 20241118 110500 492741840 14990 14990 14990 14990 54
521 20241118 110400 491932380 14990 14990 14990 14990 125
522 20241118 110300 490058630 15000 14990 15000 14990 82
523 20241118 110200 488829090 14990 15000 15000 14990 98
524 20241118 110100 487359810 15000 15000 15010 15000 161
525 20241118 110000 484944800 15000 15010 15010 15000 7
526 20241118 105900 484839750 15020 15010 15020 15010 60
527 20241118 105800 483938850 15020 15000 15020 15000 181
528 20241118 105700 481222870 14990 15010 15010 14990 134
529 20241118 105600 479213110 15020 15010 15020 15010 66
530 20241118 105500 478222440 15010 14980 15010 14980 170
531 20241118 105400 475673740 14980 14980 14980 14980 36
532 20241118 105300 475134460 14970 14960 14970 14960 121
533 20241118 105200 473323940 14960 14960 14960 14960 116
534 20241118 105100 471588580 14970 14960 14970 14960 69
535 20241118 105000 470555800 14970 14970 14970 14970 139
536 20241118 104900 468474970 14980 14980 14980 14980 41
537 20241118 104800 467860790 14970 14970 14970 14970 61
538 20241118 104700 466947620 14960 14970 14970 14960 166
539 20241118 104600 464464040 14970 14960 14970 14960 20
540 20241118 104500 464164670 14960 14960 14960 14960 190
541 20241118 104400 461322270 14960 14960 14970 14960 151
542 20241118 104300 459062950 14960 14960 14960 14960 4
543 20241118 104200 459003110 14960 14970 14970 14950 156
544 20241118 104100 456668970 14960 14960 14970 14960 175
545 20241118 104000 454050870 14970 14970 14970 14960 44
546 20241118 103900 453392270 14970 14970 14970 14960 238
547 20241118 103800 449830400 14960 14970 14970 14960 210
548 20241118 103700 446688200 14970 14980 14980 14970 80
549 20241118 103600 445490230 14970 14980 14980 14970 204
550 20241118 103500 442434650 14970 14980 14980 14970 77
551 20241118 103400 441281910 14980 14970 14980 14970 72
552 20241118 103300 440203740 14970 14970 14970 14970 120
553 20241118 103200 438407340 14970 14980 14980 14970 131
554 20241118 103100 436445630 14970 14970 14970 14970 110
555 20241118 103000 434798930 14970 14980 14980 14970 112
556 20241118 102900 433121840 14970 14970 14970 14970 0
557 20241118 102800 433121840 14970 14980 14980 14970 175
558 20241118 102700 430502060 14980 14970 14980 14970 35
559 20241118 102600 429977770 14970 14970 14970 14960 385
560 20241118 102500 424215380 14970 14960 14970 14960 191
561 20241118 102400 421357480 14970 14970 14990 14970 100
562 20241118 102300 419859800 14980 14970 14980 14970 22
563 20241118 102200 419530340 14970 14990 14990 14970 194
564 20241118 102100 416625190 14980 14980 14980 14980 4
565 20241118 102000 416565270 14980 14990 14990 14980 98
566 20241118 101900 415096910 14980 14990 14990 14980 153
567 20241118 101800 412804830 14990 14990 14990 14990 4
568 20241118 101700 412744870 15000 15000 15010 15000 590
569 20241118 101600 403891500 14990 14980 14990 14980 51
570 20241118 101500 403127480 14980 14970 14980 14970 80
571 20241118 101400 401929480 14970 14960 14970 14960 159
572 20241118 101300 399549260 14960 14960 14960 14960 1
573 20241118 101200 399534300 14960 14960 14970 14960 100
574 20241118 101100 398037920 14960 15000 15000 14960 1758
575 20241118 101000 371683580 15000 15010 15010 15000 344
576 20241118 100900 366522680 15010 15020 15020 15010 192
577 20241118 100800 363640490 15040 15020 15040 15020 56
578 20241118 100700 362798370 15020 15010 15020 15010 143
579 20241118 100600 360651580 15010 15010 15010 15010 93
580 20241118 100500 359255650 15020 15020 15020 15020 34
581 20241118 100400 358744970 15010 15010 15010 15010 0
582 20241118 100300 358744970 15010 15060 15060 15010 130
583 20241118 100200 356789130 15050 15050 15050 15050 79
584 20241118 100100 355600180 15040 15020 15050 15020 169
585 20241118 100000 353060010 15020 15040 15040 15020 39
586 20241118 095900 352474170 15020 15030 15030 15020 728
587 20241118 095800 341538890 15060 15030 15060 15030 92
588 20241118 095700 340155860 15040 15040 15040 15030 75
589 20241118 095600 339028580 15040 15050 15050 15040 120
590 20241118 095500 337222690 15050 15030 15050 15030 177
591 20241118 095400 334561470 15050 15050 15050 15050 10
592 20241118 095300 334410970 15050 15050 15050 15050 59
593 20241118 095200 333523020 15020 15020 15020 15020 86
594 20241118 095100 332231300 15060 15020 15060 15020 1185
595 20241118 095000 314417890 15010 14980 15010 14980 562
596 20241118 094900 305991920 14960 14960 14960 14960 108
597 20241118 094800 304376240 14990 14980 14990 14980 221
598 20241118 094700 301064670 14950 14950 14950 14950 76
599 20241118 094600 299928470 14970 14960 14970 14940 1043
600 20241118 094500 284327030 14980 15000 15000 14980 701
601 20241118 094400 273820410 15050 14990 15050 14970 178
602 20241118 094300 271153410 14970 14950 15000 14950 468
603 20241118 094200 264143370 14920 14930 14930 14920 200
604 20241118 094100 261158320 14960 14890 14960 14890 785
605 20241118 094000 249439860 14880 14870 14880 14870 83
606 20241118 093900 248205320 14870 14870 14870 14870 33
607 20241118 093800 247714610 14870 14870 14870 14860 190
608 20241118 093700 244889960 14860 14860 14860 14860 298
609 20241118 093600 240461680 14850 14840 14860 14840 149
610 20241118 093500 238249360 14840 14870 14870 14840 1427
611 20241118 093400 217059380 14870 14880 14880 14870 152
612 20241118 093300 214798800 14890 14920 14920 14880 418
613 20241118 093200 208571330 14920 14890 14930 14890 250
614 20241118 093100 204844930 14890 14890 14900 14880 1623
615 20241118 093000 180681670 14880 14960 14960 14880 1977
616 20241118 092900 151173200 14960 14980 14980 14960 108
617 20241118 092800 149556280 14960 14960 14960 14960 0
618 20241118 092700 149556280 14960 14960 14960 14960 90
619 20241118 092600 148209880 14980 14970 14980 14930 467
620 20241118 092500 141218210 14970 14970 14970 14970 20
621 20241118 092400 140918810 14970 15050 15050 14970 1710
622 20241118 092300 115242120 15050 15050 15050 15050 0
623 20241118 092200 115242120 15050 15050 15050 15030 1161
624 20241118 092100 97770510 15050 15040 15050 15040 71
625 20241118 092000 96702330 15040 15050 15050 15040 70
626 20241118 091900 95649220 15060 15060 15060 15060 100
627 20241118 091800 94143220 15060 15030 15060 15030 343
628 20241118 091700 88981100 15010 15010 15010 15010 1
629 20241118 091600 88966090 15040 14930 15040 14930 1716
630 20241118 091500 63274400 14920 14920 14920 14880 1289
631 20241118 091400 44077100 14890 14890 14890 14890 10
632 20241118 091300 43928200 14880 14870 14930 14870 329
633 20241118 091200 39024860 14850 14910 14910 14850 182
634 20241118 091100 36312720 14920 14920 14920 14920 21
635 20241118 091000 35999400 14960 14950 14960 14950 102
636 20241118 090900 34474050 14940 14770 14940 14770 623
637 20241118 090800 25253480 14730 14750 14770 14720 389
638 20241118 090700 19519540 14730 14720 14730 14720 74
639 20241118 090600 18429890 14680 14710 14710 14680 307
640 20241118 090500 13916270 14710 14710 14710 14710 0
641 20241118 090400 13916270 14710 14710 14710 14710 73
642 20241118 090300 12842440 14790 14790 14790 14790 51
643 20241118 090200 12088150 14810 14790 14990 14790 442
644 20241118 090100 5538710 14760 14760 14760 14760 53
645 20241118 090000 4756430 14770 14700 14770 14700 323