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

Update 2024-11-21 2715 candle_min

Browse Source
This commit is contained in:
ened
2024-11-21 21:48:15 +09:00
parent deb87ee8e5
commit abf27422dd
2715 changed files with 1803872 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

617
033270/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,191500,392165440,19090,19090,19090,19090,274
20241121,191400,392165440,19090,19090,19090,19090,0
20241121,191300,392165440,19090,19090,19090,19090,0
20241121,191200,392165440,19090,19090,19090,19090,0
20241121,191100,392165440,19090,19090,19090,19090,0
20241121,191000,392165440,19090,19090,19090,19090,0
20241121,190900,392165440,19090,19090,19090,19090,0
20241121,190800,392165440,19090,19090,19090,19090,0
20241121,190700,392165440,19090,19090,19090,19090,0
20241121,190600,392165440,19090,19090,19090,19090,0
20241121,190500,392165440,19090,19090,19090,19090,0
20241121,190400,392165440,19090,19090,19090,19090,0
20241121,190300,392165440,19090,19090,19090,19090,0
20241121,190200,392165440,19090,19090,19090,19090,0
20241121,190100,392165440,19090,19090,19090,19090,0
20241121,190000,392165440,19090,19090,19090,19090,0
20241121,185900,392165440,19090,19090,19090,19090,0
20241121,185800,392165440,19090,19090,19090,19090,0
20241121,185700,392165440,19090,19090,19090,19090,0
20241121,185600,392165440,19090,19090,19090,19090,0
20241121,185500,392165440,19090,19090,19090,19090,0
20241121,185400,392165440,19090,19090,19090,19090,0
20241121,185300,392165440,19090,19090,19090,19090,0
20241121,185200,392165440,19090,19090,19090,19090,0
20241121,185100,392165440,19090,19090,19090,19090,0
20241121,185000,392165440,19090,19090,19090,19090,0
20241121,184900,392165440,19090,19090,19090,19090,0
20241121,184800,392165440,19090,19090,19090,19090,0
20241121,184700,392165440,19090,19090,19090,19090,0
20241121,184600,392165440,19090,19090,19090,19090,0
20241121,184500,392165440,19090,19090,19090,19090,274
20241121,184400,392165440,19090,19090,19090,19090,0
20241121,184300,392165440,19090,19090,19090,19090,0
20241121,184200,392165440,19090,19090,19090,19090,0
20241121,184100,392165440,19090,19090,19090,19090,0
20241121,184000,392165440,19090,19090,19090,19090,0
20241121,183900,392165440,19090,19090,19090,19090,0
20241121,183800,392165440,19090,19090,19090,19090,0
20241121,183700,392165440,19090,19090,19090,19090,0
20241121,183600,392165440,19090,19090,19090,19090,0
20241121,183500,392165440,19090,19090,19090,19090,0
20241121,183400,392165440,19090,19090,19090,19090,0
20241121,183300,392165440,19090,19090,19090,19090,0
20241121,183200,392165440,19090,19090,19090,19090,0
20241121,183100,392165440,19090,19090,19090,19090,0
20241121,183000,392165440,19090,19090,19090,19090,0
20241121,182900,392165440,19090,19090,19090,19090,0
20241121,182800,392165440,19090,19090,19090,19090,0
20241121,182700,392165440,19090,19090,19090,19090,0
20241121,182600,392165440,19090,19090,19090,19090,0
20241121,182500,392165440,19090,19090,19090,19090,0
20241121,182400,392165440,19090,19090,19090,19090,0
20241121,182300,392165440,19090,19090,19090,19090,0
20241121,182200,392165440,19090,19090,19090,19090,0
20241121,182100,392165440,19090,19090,19090,19090,0
20241121,182000,392165440,19090,19090,19090,19090,0
20241121,181900,392165440,19090,19090,19090,19090,0
20241121,181800,392165440,19090,19090,19090,19090,0
20241121,181700,392165440,19090,19090,19090,19090,0
20241121,181600,392165440,19090,19090,19090,19090,0
20241121,181500,392165440,19090,19090,19090,19090,274
20241121,181400,392165440,19090,19090,19090,19090,0
20241121,181300,392165440,19090,19090,19090,19090,0
20241121,181200,392165440,19090,19090,19090,19090,0
20241121,181100,392165440,19090,19090,19090,19090,0
20241121,181000,392165440,19090,19090,19090,19090,0
20241121,180900,392165440,19090,19090,19090,19090,0
20241121,180800,392165440,19090,19090,19090,19090,0
20241121,180700,392165440,19090,19090,19090,19090,0
20241121,180600,392165440,19090,19090,19090,19090,0
20241121,180500,392165440,19090,19090,19090,19090,0
20241121,180400,392165440,19090,19090,19090,19090,0
20241121,180300,392165440,19090,19090,19090,19090,0
20241121,180200,392165440,19090,19090,19090,19090,0
20241121,180100,392165440,19090,19090,19090,19090,0
20241121,180000,392165440,19090,19090,19090,19090,0
20241121,175900,392165440,19090,19090,19090,19090,0
20241121,175800,392165440,19090,19090,19090,19090,0
20241121,175700,392165440,19090,19090,19090,19090,0
20241121,175600,392165440,19090,19090,19090,19090,0
20241121,175500,392165440,19090,19090,19090,19090,0
20241121,175400,392165440,19090,19090,19090,19090,0
20241121,175300,392165440,19090,19090,19090,19090,0
20241121,175200,392165440,19090,19090,19090,19090,0
20241121,175100,392165440,19090,19090,19090,19090,0
20241121,175000,392165440,19090,19090,19090,19090,0
20241121,174900,392165440,19090,19090,19090,19090,0
20241121,174800,392165440,19090,19090,19090,19090,0
20241121,174700,392165440,19090,19090,19090,19090,0
20241121,174600,392165440,19090,19090,19090,19090,0
20241121,174500,392165440,19090,19090,19090,19090,274
20241121,174400,392165440,19090,19090,19090,19090,0
20241121,174300,392165440,19090,19090,19090,19090,0
20241121,174200,392165440,19090,19090,19090,19090,0
20241121,174100,392165440,19090,19090,19090,19090,0
20241121,174000,392165440,19090,19090,19090,19090,0
20241121,173900,392165440,19090,19090,19090,19090,0
20241121,173800,392165440,19090,19090,19090,19090,0
20241121,173700,392165440,19090,19090,19090,19090,0
20241121,173600,392165440,19090,19090,19090,19090,0
20241121,173500,392165440,19090,19090,19090,19090,0
20241121,173400,392165440,19090,19090,19090,19090,0
20241121,173300,392165440,19090,19090,19090,19090,0
20241121,173200,392165440,19090,19090,19090,19090,0
20241121,173100,392165440,19090,19090,19090,19090,0
20241121,173000,392165440,19090,19090,19090,19090,0
20241121,172900,392165440,19090,19090,19090,19090,0
20241121,172800,392165440,19090,19090,19090,19090,0
20241121,172700,392165440,19090,19090,19090,19090,0
20241121,172600,392165440,19090,19090,19090,19090,0
20241121,172500,392165440,19090,19090,19090,19090,0
20241121,172400,392165440,19090,19090,19090,19090,0
20241121,172300,392165440,19090,19090,19090,19090,0
20241121,172200,392165440,19090,19090,19090,19090,0
20241121,172100,392165440,19090,19090,19090,19090,0
20241121,172000,392165440,19090,19090,19090,19090,0
20241121,171900,392165440,19090,19090,19090,19090,0
20241121,171800,392165440,19090,19090,19090,19090,0
20241121,171700,392165440,19090,19090,19090,19090,0
20241121,171600,392165440,19090,19090,19090,19090,0
20241121,171500,392165440,19090,19090,19090,19090,274
20241121,171400,392165440,19090,19090,19090,19090,0
20241121,171300,392165440,19090,19090,19090,19090,0
20241121,171200,392165440,19090,19090,19090,19090,0
20241121,171100,392165440,19090,19090,19090,19090,0
20241121,171000,392165440,19090,19090,19090,19090,0
20241121,170900,392165440,19090,19090,19090,19090,0
20241121,170800,392165440,19090,19090,19090,19090,0
20241121,170700,392165440,19090,19090,19090,19090,0
20241121,170600,392165440,19090,19090,19090,19090,0
20241121,170500,392165440,19090,19090,19090,19090,0
20241121,170400,392165440,19090,19090,19090,19090,0
20241121,170300,392165440,19090,19090,19090,19090,0
20241121,170200,392165440,19090,19090,19090,19090,0
20241121,170100,392165440,19090,19090,19090,19090,0
20241121,170000,392165440,19090,19090,19090,19090,0
20241121,165900,392165440,19090,19090,19090,19090,0
20241121,165800,392165440,19090,19090,19090,19090,0
20241121,165700,392165440,19090,19090,19090,19090,0
20241121,165600,392165440,19090,19090,19090,19090,0
20241121,165500,392165440,19090,19090,19090,19090,0
20241121,165400,392165440,19090,19090,19090,19090,0
20241121,165300,392165440,19090,19090,19090,19090,0
20241121,165200,392165440,19090,19090,19090,19090,0
20241121,165100,392165440,19090,19090,19090,19090,0
20241121,165000,392165440,19090,19090,19090,19090,0
20241121,164900,392165440,19090,19090,19090,19090,0
20241121,164800,392165440,19090,19090,19090,19090,0
20241121,164700,392165440,19090,19090,19090,19090,0
20241121,164600,392165440,19090,19090,19090,19090,0
20241121,164500,392165440,19090,19090,19090,19090,274
20241121,164400,392165440,19090,19090,19090,19090,0
20241121,164300,392165440,19090,19090,19090,19090,0
20241121,164200,392165440,19090,19090,19090,19090,0
20241121,164100,392165440,19090,19090,19090,19090,0
20241121,164000,392165440,19090,19090,19090,19090,0
20241121,163900,392165440,19090,19090,19090,19090,0
20241121,163800,392165440,19090,19090,19090,19090,0
20241121,163700,392165440,19090,19090,19090,19090,0
20241121,163600,392165440,19090,19090,19090,19090,0
20241121,163500,392165440,19090,19090,19090,19090,0
20241121,163400,392165440,19090,19090,19090,19090,0
20241121,163300,392165440,19090,19090,19090,19090,0
20241121,163200,392165440,19090,19090,19090,19090,0
20241121,163100,392165440,19090,19090,19090,19090,0
20241121,163000,392165440,19090,19090,19090,19090,0
20241121,162900,392165440,19090,19090,19090,19090,0
20241121,162800,392165440,19090,19090,19090,19090,0
20241121,162700,392165440,19090,19090,19090,19090,0
20241121,162600,392165440,19090,19090,19090,19090,0
20241121,162500,392165440,19090,19090,19090,19090,0
20241121,162400,392165440,19090,19090,19090,19090,0
20241121,162300,392165440,19090,19090,19090,19090,0
20241121,162200,392165440,19090,19090,19090,19090,0
20241121,162100,392165440,19090,19090,19090,19090,0
20241121,162000,392165440,19090,19090,19090,19090,0
20241121,161900,392165440,19090,19090,19090,19090,0
20241121,161800,392165440,19090,19090,19090,19090,0
20241121,161700,392165440,19090,19090,19090,19090,0
20241121,161600,392165440,19090,19090,19090,19090,0
20241121,161500,392165440,19090,19090,19090,19090,274
20241121,161400,392165440,19090,19090,19090,19090,0
20241121,161300,392165440,19090,19090,19090,19090,0
20241121,161200,392165440,19090,19090,19090,19090,0
20241121,161100,392165440,19090,19090,19090,19090,0
20241121,161000,392165440,19090,19090,19090,19090,0
20241121,160900,392165440,19090,19090,19090,19090,0
20241121,160800,392165440,19090,19090,19090,19090,0
20241121,160700,392165440,19090,19090,19090,19090,0
20241121,160600,392165440,19090,19090,19090,19090,0
20241121,160500,392165440,19090,19090,19090,19090,0
20241121,160400,392165440,19090,19090,19090,19090,0
20241121,160300,392165440,19090,19090,19090,19090,0
20241121,160200,392165440,19090,19090,19090,19090,0
20241121,160100,392165440,19090,19090,19090,19090,0
20241121,160000,392165440,19090,19090,19090,19090,0
20241121,155900,392165440,19090,19090,19090,19090,0
20241121,155800,392165440,19090,19090,19090,19090,0
20241121,155700,392165440,19090,19090,19090,19090,0
20241121,155600,392165440,19090,19090,19090,19090,0
20241121,155500,392165440,19090,19090,19090,19090,0
20241121,155400,392165440,19090,19090,19090,19090,0
20241121,155300,392165440,19090,19090,19090,19090,0
20241121,155200,392165440,19090,19090,19090,19090,0
20241121,155100,392165440,19090,19090,19090,19090,0
20241121,155000,392165440,19090,19090,19090,19090,0
20241121,154900,392165440,19090,19090,19090,19090,0
20241121,154800,392165440,19090,19090,19090,19090,0
20241121,154700,392165440,19090,19090,19090,19090,0
20241121,154600,392165440,19090,19090,19090,19090,0
20241121,154500,392165440,19090,19090,19090,19090,274
20241121,154400,392165440,19090,19090,19090,19090,0
20241121,154300,392165440,19090,19090,19090,19090,0
20241121,154200,392165440,19090,19090,19090,19090,0
20241121,154100,392165440,19090,19090,19090,19090,0
20241121,154000,392165440,19090,19090,19090,19090,0
20241121,153900,392165440,19090,19090,19090,19090,0
20241121,153800,392165440,19090,19090,19090,19090,0
20241121,153700,392165440,19090,19090,19090,19090,0
20241121,153600,392165440,19090,19090,19090,19090,0
20241121,153500,392165440,19090,19090,19090,19090,0
20241121,153400,392165440,19090,19090,19090,19090,0
20241121,153300,392165440,19090,19090,19090,19090,0
20241121,153200,392165440,19090,19090,19090,19090,0
20241121,153100,392165440,19090,19090,19090,19090,0
20241121,153000,392165440,19090,19090,19090,19090,274
20241121,152900,386934780,19060,19060,19060,19060,0
20241121,152800,386934780,19060,19060,19060,19060,0
20241121,152700,386934780,19060,19060,19060,19060,0
20241121,152600,386934780,19060,19060,19060,19060,0
20241121,152500,386934780,19060,19060,19060,19060,0
20241121,152400,386934780,19060,19060,19060,19060,0
20241121,152300,386934780,19060,19060,19060,19060,0
20241121,152200,386934780,19060,19060,19060,19060,0
20241121,152100,386934780,19060,19060,19060,19060,0
20241121,152000,386934780,19060,19060,19060,19060,0
20241121,151900,386934780,19060,19060,19060,19060,1
20241121,151800,386915720,19060,19060,19060,19060,56
20241121,151700,385848360,19070,19070,19070,19070,1
20241121,151600,385829290,19060,19060,19060,19060,3
20241121,151500,385772110,19060,19060,19060,19060,6
20241121,151400,385657750,19060,19060,19060,19060,244
20241121,151300,381007110,19090,19090,19090,19090,0
20241121,151200,381007110,19090,19090,19090,19090,0
20241121,151100,381007110,19090,19070,19090,19070,51
20241121,151000,380034110,19060,19060,19060,19060,6
20241121,150900,379919750,19060,19060,19060,19060,7
20241121,150800,379786330,19060,19060,19060,19060,8
20241121,150700,379633850,19070,19070,19070,19070,6
20241121,150600,379519430,19070,19070,19070,19070,0
20241121,150500,379519430,19070,19070,19070,19070,9
20241121,150400,379347800,19070,19070,19070,19070,20
20241121,150300,378966400,19070,19070,19070,19070,1
20241121,150200,378947330,19080,19080,19080,19080,0
20241121,150100,378947330,19080,19080,19080,19080,0
20241121,150000,378947330,19080,19080,19080,19080,0
20241121,145900,378947330,19080,19080,19080,19080,2
20241121,145800,378909170,19080,19080,19080,19080,23
20241121,145700,378470330,19080,19080,19080,19080,0
20241121,145600,378470330,19080,19080,19080,19080,107
20241121,145500,376428770,19080,19080,19080,19080,0
20241121,145400,376428770,19080,19080,19080,19080,63
20241121,145300,375226730,19090,19090,19090,19090,1
20241121,145200,375207640,19080,19080,19080,19080,0
20241121,145100,375207640,19080,19080,19080,19080,0
20241121,145000,375207640,19080,19080,19080,19080,137
20241121,144900,372593680,19050,19050,19050,19050,0
20241121,144800,372593680,19050,19050,19050,19050,1
20241121,144700,372574630,19060,19060,19060,19060,1
20241121,144600,372555570,19060,19060,19060,19060,0
20241121,144500,372555570,19060,19060,19060,19060,0
20241121,144400,372555570,19060,19060,19060,19060,0
20241121,144300,372555570,19060,19060,19060,19060,0
20241121,144200,372555570,19060,19060,19060,19060,0
20241121,144100,372555570,19060,19060,19060,19060,0
20241121,144000,372555570,19060,19060,19060,19060,1
20241121,143900,372536510,19070,19070,19070,19070,0
20241121,143800,372536510,19070,19070,19070,19070,0
20241121,143700,372536510,19070,19060,19070,19060,8
20241121,143600,372384000,19050,19050,19050,19050,0
20241121,143500,372384000,19050,19050,19050,19050,0
20241121,143400,372384000,19050,19060,19080,19050,617
20241121,143300,360612660,19060,19060,19060,19060,130
20241121,143200,358134860,19060,19060,19060,19060,0
20241121,143100,358134860,19060,19060,19060,19060,0
20241121,143000,358134860,19060,19060,19060,19060,70
20241121,142900,356800660,19060,19060,19060,19060,0
20241121,142800,356800660,19060,19060,19060,19060,1
20241121,142700,356781600,19040,19040,19040,19040,0
20241121,142600,356781600,19040,19040,19040,19040,0
20241121,142500,356781600,19040,19040,19040,19040,0
20241121,142400,356781600,19040,19040,19040,19040,0
20241121,142300,356781600,19040,19040,19040,19040,0
20241121,142200,356781600,19040,19040,19040,19040,1
20241121,142100,356762560,19030,19030,19030,19030,26
20241121,142000,356267780,19020,19020,19020,19020,0
20241121,141900,356267780,19020,19020,19020,19020,0
20241121,141800,356267780,19020,19030,19030,19020,519
20241121,141700,346391820,19030,19030,19030,19030,0
20241121,141600,346391820,19030,19040,19040,19030,12
20241121,141500,346163450,19040,19040,19040,19040,0
20241121,141400,346163450,19040,19040,19040,19040,18
20241121,141300,345820730,19040,19040,19040,19040,0
20241121,141200,345820730,19040,19040,19040,19040,0
20241121,141100,345820730,19040,19040,19040,19040,0
20241121,141000,345820730,19040,19040,19040,19040,0
20241121,140900,345820730,19040,19040,19040,19040,1
20241121,140800,345801690,19070,19070,19070,19070,1
20241121,140700,345782620,19040,19040,19040,19040,0
20241121,140600,345782620,19040,19040,19040,19040,0
20241121,140500,345782620,19040,19040,19040,19040,0
20241121,140400,345782620,19040,19040,19040,19040,2
20241121,140300,345744540,19030,19040,19040,19030,2
20241121,140200,345706470,19070,19070,19070,19070,0
20241121,140100,345706470,19070,19070,19070,19070,0
20241121,140000,345706470,19070,19070,19070,19070,0
20241121,135900,345706470,19070,19070,19070,19070,0
20241121,135800,345706470,19070,19070,19070,19070,0
20241121,135700,345706470,19070,19040,19070,19040,201
20241121,135600,341873430,19070,19070,19070,19070,0
20241121,135500,341873430,19070,19070,19070,19070,0
20241121,135400,341873430,19070,19070,19070,19070,0
20241121,135300,341873430,19070,19070,19070,19070,9
20241121,135200,341701800,19040,19040,19040,19040,0
20241121,135100,341701800,19040,19040,19040,19040,1
20241121,135000,341682760,19020,19020,19020,19020,0
20241121,134900,341682760,19020,19020,19020,19020,1
20241121,134800,341663740,19020,19040,19040,19020,176
20241121,134700,338314410,19040,19040,19040,19040,0
20241121,134600,338314410,19040,19050,19050,19040,104
20241121,134500,336334220,19060,19060,19060,19060,1
20241121,134400,336315160,19050,19050,19050,19050,0
20241121,134300,336315160,19050,19050,19050,19050,0
20241121,134200,336315160,19050,19050,19050,19050,0
20241121,134100,336315160,19050,19050,19050,19050,0
20241121,134000,336315160,19050,19060,19060,19050,43
20241121,133900,335495850,19070,19070,19070,19070,0
20241121,133800,335495850,19070,19070,19070,19070,1
20241121,133700,335476780,19060,19060,19060,19060,110
20241121,133600,333380180,19060,19060,19060,19060,0
20241121,133500,333380180,19060,19060,19060,19060,27
20241121,133400,332865560,19060,19060,19060,19060,1
20241121,133300,332846500,19070,19070,19070,19070,37
20241121,133200,332140910,19070,19070,19070,19070,1
20241121,133100,332121840,19060,19060,19060,19060,0
20241121,133000,332121840,19060,19060,19060,19060,0
20241121,132900,332121840,19060,19060,19060,19060,326
20241121,132800,325908280,19050,19050,19050,19050,73
20241121,132700,324517630,19050,19050,19050,19050,1
20241121,132600,324498580,19050,19040,19050,19040,101
20241121,132500,322574540,19030,19030,19030,19030,0
20241121,132400,322574540,19030,19030,19030,19030,0
20241121,132300,322574540,19030,19030,19030,19030,0
20241121,132200,322574540,19030,19030,19030,19030,0
20241121,132100,322574540,19030,19030,19030,19030,0
20241121,132000,322574540,19030,19040,19040,19030,100
20241121,131900,320671530,19030,19030,19030,19030,1
20241121,131800,320652500,19030,19030,19030,19030,27
20241121,131700,320138690,19030,19030,19030,19030,0
20241121,131600,320138690,19030,19030,19030,19030,0
20241121,131500,320138690,19030,19030,19030,19030,0
20241121,131400,320138690,19030,19030,19030,19030,1
20241121,131300,320119660,19030,19030,19030,19030,0
20241121,131200,320119660,19030,19030,19030,19030,0
20241121,131100,320119660,19030,19030,19030,19030,0
20241121,131000,320119660,19030,19030,19030,19030,1
20241121,130900,320100630,19040,19040,19040,19040,0
20241121,130800,320100630,19040,19040,19040,19040,26
20241121,130700,319605590,19040,19040,19040,19040,0
20241121,130600,319605590,19040,19040,19040,19040,8
20241121,130500,319453270,19050,19050,19050,19050,0
20241121,130400,319453270,19050,19040,19050,19040,2
20241121,130300,319415180,19040,19040,19040,19040,0
20241121,130200,319415180,19040,19040,19040,19040,36
20241121,130100,318729740,19050,19050,19050,19050,2
20241121,130000,318691640,19040,19040,19040,19040,0
20241121,125900,318691640,19040,19040,19040,19040,150
20241121,125800,315835640,19040,19040,19040,19040,0
20241121,125700,315835640,19040,19040,19040,19040,0
20241121,125600,315835640,19040,19040,19040,19040,0
20241121,125500,315835640,19040,19040,19040,19040,35
20241121,125400,315169240,19040,19040,19040,19040,0
20241121,125300,315169240,19040,19040,19040,19040,0
20241121,125200,315169240,19040,19040,19040,19040,0
20241121,125100,315169240,19040,19040,19040,19040,95
20241121,125000,313360440,18970,18970,18970,18970,0
20241121,124900,313360440,18970,18980,18980,18970,2
20241121,124800,313322490,18970,18970,18970,18970,0
20241121,124700,313322490,18970,18970,18970,18970,0
20241121,124600,313322490,18970,18970,18970,18970,0
20241121,124500,313322490,18970,18970,18970,18970,0
20241121,124400,313322490,18970,18970,18970,18970,6
20241121,124300,313208670,18980,19020,19020,18980,528
20241121,124200,303177310,19020,19020,19020,19020,72
20241121,124100,301807870,19020,19020,19020,19020,26
20241121,124000,301313350,19020,19020,19020,19020,0
20241121,123900,301313350,19020,19020,19020,19020,1
20241121,123800,301294330,19010,19010,19010,19010,0
20241121,123700,301294330,19010,19010,19010,19010,0
20241121,123600,301294330,19010,19010,19010,19010,0
20241121,123500,301294330,19010,19010,19010,19010,0
20241121,123400,301294330,19010,19010,19010,19010,1
20241121,123300,301275320,19010,19010,19010,19010,0
20241121,123200,301275320,19010,19010,19010,19010,0
20241121,123100,301275320,19010,19010,19010,19010,25
20241121,123000,300800070,19010,19010,19010,19010,1
20241121,122900,300781060,19000,19000,19000,19000,0
20241121,122800,300781060,19000,19000,19000,19000,0
20241121,122700,300781060,19000,19000,19000,19000,0
20241121,122600,300781060,19000,19000,19000,19000,0
20241121,122500,300781060,19000,19000,19000,19000,337
20241121,122400,294378060,19000,19000,19000,19000,15
20241121,122300,294093060,18990,18990,18990,18990,20
20241121,122200,293713260,19010,19000,19010,19000,50
20241121,122100,292762820,19000,19000,19000,19000,26
20241121,122000,292268820,19010,19010,19010,19010,0
20241121,121900,292268820,19010,19010,19010,19010,1
20241121,121800,292249810,19040,19040,19040,19040,0
20241121,121700,292249810,19040,19040,19040,19040,1
20241121,121600,292230770,19010,19010,19010,19010,20
20241121,121500,291850570,19010,19010,19010,19010,0
20241121,121400,291850570,19010,19010,19010,19010,0
20241121,121300,291850570,19010,19010,19010,19010,0
20241121,121200,291850570,19010,19010,19010,19010,1
20241121,121100,291831560,19010,19010,19010,19010,0
20241121,121000,291831560,19010,19010,19010,19010,1
20241121,120900,291812550,19040,19040,19040,19040,0
20241121,120800,291812550,19040,19040,19040,19040,1
20241121,120700,291793510,19000,19000,19000,19000,0
20241121,120600,291793510,19000,19000,19000,19000,0
20241121,120500,291793510,19000,19000,19000,19000,0
20241121,120400,291793510,19000,19000,19000,19000,1
20241121,120300,291774510,19000,19000,19000,19000,88
20241121,120200,290102510,19000,19000,19000,19000,0
20241121,120100,290102510,19000,19000,19000,19000,0
20241121,120000,290102510,19000,19000,19000,19000,100
20241121,115900,288202510,18990,18990,18990,18990,1
20241121,115800,288183520,18980,18980,18980,18980,12
20241121,115700,287955760,18970,18970,18970,18970,0
20241121,115600,287955760,18970,18970,18970,18970,0
20241121,115500,287955760,18970,18970,18970,18970,1
20241121,115400,287936790,18980,18980,18980,18980,0
20241121,115300,287936790,18980,18980,18980,18980,1
20241121,115200,287917810,18970,18970,18970,18970,0
20241121,115100,287917810,18970,18970,18970,18970,0
20241121,115000,287917810,18970,18970,18970,18970,0
20241121,114900,287917810,18970,18970,18970,18970,1
20241121,114800,287898840,18980,18980,18980,18980,0
20241121,114700,287898840,18980,18990,18990,18980,9
20241121,114600,287728010,19040,19040,19040,19040,0
20241121,114500,287728010,19040,19040,19040,19040,0
20241121,114400,287728010,19040,19040,19040,19040,5
20241121,114300,287632810,18990,18990,18990,18990,0
20241121,114200,287632810,18990,18990,18990,18990,0
20241121,114100,287632810,18990,18990,18990,18990,1
20241121,114000,287613820,19050,19050,19050,19050,39
20241121,113900,286870870,18980,18980,18980,18980,3
20241121,113800,286813930,18990,18990,18990,18990,0
20241121,113700,286813930,18990,18990,18990,18990,0
20241121,113600,286813930,18990,18990,18990,18990,0
20241121,113500,286813930,18990,18990,18990,18990,1
20241121,113400,286794940,19050,19050,19050,19050,2
20241121,113300,286756840,19080,19080,19080,19080,0
20241121,113200,286756840,19080,19080,19080,19080,0
20241121,113100,286756840,19080,19080,19080,19080,0
20241121,113000,286756840,19080,19080,19080,19080,1
20241121,112900,286737760,19100,19100,19100,19100,0
20241121,112800,286737760,19100,19100,19100,19100,0
20241121,112700,286737760,19100,19100,19100,19100,0
20241121,112600,286737760,19100,19100,19100,19100,0
20241121,112500,286737760,19100,19100,19100,19100,7
20241121,112400,286604060,19140,19140,19140,19140,1
20241121,112300,286584920,19000,19020,19020,19000,181
20241121,112200,283145100,19180,19180,19180,19180,1
20241121,112100,283125920,19190,19190,19190,19190,0
20241121,112000,283125920,19190,19190,19190,19190,0
20241121,111900,283125920,19190,19190,19190,19190,0
20241121,111800,283125920,19190,19170,19190,19170,143
20241121,111700,280382220,18950,18950,18950,18950,0
20241121,111600,280382220,18950,18950,18950,18950,0
20241121,111500,280382220,18950,19190,19190,18950,40
20241121,111400,279622890,19190,18940,19200,18940,3009
20241121,111300,221925220,18930,18930,18930,18930,24
20241121,111200,221470900,18930,18930,18930,18930,1
20241121,111100,221451970,18940,18940,18940,18940,0
20241121,111000,221451970,18940,18940,18940,18940,1
20241121,110900,221433030,18940,18940,18940,18940,5
20241121,110800,221338330,18940,18940,18940,18940,0
20241121,110700,221338330,18940,18940,18940,18940,0
20241121,110600,221338330,18940,18940,18940,18940,0
20241121,110500,221338330,18940,18940,18940,18940,5
20241121,110400,221243630,18940,18940,18940,18940,0
20241121,110300,221243630,18940,18940,18940,18940,1
20241121,110200,221224690,18930,18930,18930,18930,0
20241121,110100,221224690,18930,18930,18930,18930,0
20241121,110000,221224690,18930,18930,18930,18930,15
20241121,105900,220940740,18990,18990,18990,18990,1
20241121,105800,220921750,18930,18930,18930,18930,3
20241121,105700,220864960,18930,18930,18930,18930,1
20241121,105600,220846030,18990,18920,18990,18920,101
20241121,105500,218935040,18920,18920,18920,18920,0
20241121,105400,218935040,18920,18920,18920,18920,0
20241121,105300,218935040,18920,18920,18920,18920,20
20241121,105200,218556640,18930,18930,18930,18930,0
20241121,105100,218556640,18930,18990,18990,18930,8
20241121,105000,218404780,18990,18990,18990,18990,1
20241121,104900,218385790,18930,18930,18930,18930,0
20241121,104800,218385790,18930,18930,18930,18930,5
20241121,104700,218291140,18930,18930,18930,18930,0
20241121,104600,218291140,18930,18930,18930,18930,34
20241121,104500,217647520,18950,18990,18990,18950,6
20241121,104400,217533770,18990,18990,18990,18990,0
20241121,104300,217533770,18990,18990,18990,18990,0
20241121,104200,217533770,18990,18990,18990,18990,0
20241121,104100,217533770,18990,18990,18990,18990,0
20241121,104000,217533770,18990,18990,18990,18990,13
20241121,103900,217286900,18990,18990,18990,18990,6
20241121,103800,217172960,18980,18980,18980,18980,0
20241121,103700,217172960,18980,18980,18980,18980,0
20241121,103600,217172960,18980,18980,18980,18980,2
20241121,103500,217135000,18980,18980,18980,18980,30
20241121,103400,216565600,18980,18980,18980,18980,0
20241121,103300,216565600,18980,18980,18980,18980,0
20241121,103200,216565600,18980,18980,18980,18980,30
20241121,103100,215996200,18980,18980,18980,18980,20
20241121,103000,215616600,18980,18980,18980,18980,0
20241121,102900,215616600,18980,18980,18980,18980,5
20241121,102800,215521700,18920,18920,18920,18920,0
20241121,102700,215521700,18920,18920,18920,18920,0
20241121,102600,215521700,18920,18910,18920,18910,152
20241121,102500,212647370,18920,18920,18920,18920,62
20241121,102400,211474330,18920,18930,18930,18920,35
20241121,102300,210812030,18990,18930,18990,18930,8
20241121,102200,210660290,18930,18930,18930,18930,0
20241121,102100,210660290,18930,18930,18930,18930,0
20241121,102000,210660290,18930,18930,18930,18930,0
20241121,101900,210660290,18930,18930,18930,18930,16
20241121,101800,210357410,18920,18920,18920,18920,0
20241121,101700,210357410,18920,18930,18930,18920,86
20241121,101600,208730040,18930,18940,18940,18930,3
20241121,101500,208673240,19000,18990,19000,18990,35
20241121,101400,208008250,19000,19000,19000,19000,0
20241121,101300,208008250,19000,19000,19000,19000,0
20241121,101200,208008250,19000,19000,19000,19000,28
20241121,101100,207476250,19000,18950,19000,18940,5
20241121,101000,207381460,18960,18960,18960,18960,3
20241121,100900,207324580,18970,18970,18970,18970,2
20241121,100800,207286640,18970,18970,18970,18970,9
20241121,100700,207115910,18970,18960,18970,18960,368
20241121,100600,200138540,18970,18970,18970,18970,0
20241121,100500,200138540,18970,18970,18970,18970,20
20241121,100400,199759140,18970,18970,18970,18970,0
20241121,100300,199759140,18970,18970,18970,18970,10
20241121,100200,199569440,18960,18960,18960,18960,53
20241121,100100,198564560,18970,18970,18970,18970,1
20241121,100000,198545590,18960,18960,18960,18960,0
20241121,095900,198545590,18960,18960,18960,18960,0
20241121,095800,198545590,18960,18960,18960,18960,0
20241121,095700,198545590,18960,18960,18960,18960,0
20241121,095600,198545590,18960,18960,18960,18960,20
20241121,095500,198166390,18970,19010,19010,18970,2
20241121,095400,198128410,19010,19010,19010,19010,0
20241121,095300,198128410,19010,19010,19010,19010,3
20241121,095200,198071380,19040,19040,19040,19040,0
20241121,095100,198071380,19040,19040,19040,19040,0
20241121,095000,198071380,19040,19030,19040,19030,451
20241121,094900,189488660,18910,18910,18910,18910,100
20241121,094800,187597660,18910,18910,18910,18910,100
20241121,094700,185706660,18910,18950,18950,18910,201
20241121,094600,181902990,18950,18950,18950,18950,0
20241121,094500,181902990,18950,19000,19000,18950,1500
20241121,094400,153477930,19000,19000,19000,19000,61
20241121,094300,152318930,19030,19030,19030,19030,0
20241121,094200,152318930,19030,19030,19030,19030,3
20241121,094100,152261840,19040,18950,19040,18950,11
20241121,094000,152053300,18950,19040,19040,18950,78
20241121,093900,150575020,19040,19040,19040,19040,1
20241121,093800,150555980,19050,18950,19050,18950,15
20241121,093700,150271430,18950,18980,18980,18950,302
20241121,093600,144545320,18990,19050,19050,18990,50
20241121,093500,143594200,19050,19120,19120,19050,30
20241121,093400,143021820,19120,19120,19120,19120,0
20241121,093300,143021820,19120,19120,19120,19120,3
20241121,093200,142964460,19120,19120,19120,19120,0
20241121,093100,142964460,19120,19120,19120,19120,1
20241121,093000,142945340,19050,19050,19050,19050,12
20241121,092900,142716740,19130,19130,19130,19130,1
20241121,092800,142697610,19000,19050,19050,19000,540
20241121,092700,132436800,19050,19060,19060,19050,4
20241121,092600,132360570,19060,19090,19110,19060,194
20241121,092500,128660470,19010,19010,19010,19010,100
20241121,092400,126759470,19020,19100,19100,19020,99
20241121,092300,124876410,19050,19050,19050,19050,71
20241121,092200,123523860,19170,19070,19170,19060,230
20241121,092100,119139460,19100,19100,19100,19100,100
20241121,092000,117229460,19190,19190,19190,19190,19
20241121,091900,116864850,19120,19120,19120,19120,0
20241121,091800,116864850,19120,19120,19120,19120,0
20241121,091700,116864850,19120,19120,19120,19120,0
20241121,091600,116864850,19120,19130,19130,19120,500
20241121,091500,107301850,19140,19140,19140,19140,80
20241121,091400,105770650,19140,19180,19180,19140,58
20241121,091300,104658520,19180,19200,19200,19180,7
20241121,091200,104524240,19140,19140,19140,19140,10
20241121,091100,104332840,19130,19130,19130,19130,100
20241121,091000,102419840,19180,19200,19200,19180,85
20241121,090900,100789520,19240,19240,19240,19240,4
20241121,090800,100712560,19240,19240,19240,19240,0
20241121,090700,100712560,19240,19240,19240,19230,548
20241121,090600,90173320,19230,19230,19230,19230,1
20241121,090500,90154090,19300,19350,19380,19300,824
20241121,090400,74244020,19360,19300,19360,19300,1616
20241121,090300,43024160,19240,19130,19240,19120,445
20241121,090200,34488590,19120,19090,19180,19090,278
20241121,090100,29177410,19080,19050,19080,18960,954
20241121,090000,10998800,19050,18950,19050,18950,578
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 191500 392165440 19090 19090 19090 19090 274
3 20241121 191400 392165440 19090 19090 19090 19090 0
4 20241121 191300 392165440 19090 19090 19090 19090 0
5 20241121 191200 392165440 19090 19090 19090 19090 0
6 20241121 191100 392165440 19090 19090 19090 19090 0
7 20241121 191000 392165440 19090 19090 19090 19090 0
8 20241121 190900 392165440 19090 19090 19090 19090 0
9 20241121 190800 392165440 19090 19090 19090 19090 0
10 20241121 190700 392165440 19090 19090 19090 19090 0
11 20241121 190600 392165440 19090 19090 19090 19090 0
12 20241121 190500 392165440 19090 19090 19090 19090 0
13 20241121 190400 392165440 19090 19090 19090 19090 0
14 20241121 190300 392165440 19090 19090 19090 19090 0
15 20241121 190200 392165440 19090 19090 19090 19090 0
16 20241121 190100 392165440 19090 19090 19090 19090 0
17 20241121 190000 392165440 19090 19090 19090 19090 0
18 20241121 185900 392165440 19090 19090 19090 19090 0
19 20241121 185800 392165440 19090 19090 19090 19090 0
20 20241121 185700 392165440 19090 19090 19090 19090 0
21 20241121 185600 392165440 19090 19090 19090 19090 0
22 20241121 185500 392165440 19090 19090 19090 19090 0
23 20241121 185400 392165440 19090 19090 19090 19090 0
24 20241121 185300 392165440 19090 19090 19090 19090 0
25 20241121 185200 392165440 19090 19090 19090 19090 0
26 20241121 185100 392165440 19090 19090 19090 19090 0
27 20241121 185000 392165440 19090 19090 19090 19090 0
28 20241121 184900 392165440 19090 19090 19090 19090 0
29 20241121 184800 392165440 19090 19090 19090 19090 0
30 20241121 184700 392165440 19090 19090 19090 19090 0
31 20241121 184600 392165440 19090 19090 19090 19090 0
32 20241121 184500 392165440 19090 19090 19090 19090 274
33 20241121 184400 392165440 19090 19090 19090 19090 0
34 20241121 184300 392165440 19090 19090 19090 19090 0
35 20241121 184200 392165440 19090 19090 19090 19090 0
36 20241121 184100 392165440 19090 19090 19090 19090 0
37 20241121 184000 392165440 19090 19090 19090 19090 0
38 20241121 183900 392165440 19090 19090 19090 19090 0
39 20241121 183800 392165440 19090 19090 19090 19090 0
40 20241121 183700 392165440 19090 19090 19090 19090 0
41 20241121 183600 392165440 19090 19090 19090 19090 0
42 20241121 183500 392165440 19090 19090 19090 19090 0
43 20241121 183400 392165440 19090 19090 19090 19090 0
44 20241121 183300 392165440 19090 19090 19090 19090 0
45 20241121 183200 392165440 19090 19090 19090 19090 0
46 20241121 183100 392165440 19090 19090 19090 19090 0
47 20241121 183000 392165440 19090 19090 19090 19090 0
48 20241121 182900 392165440 19090 19090 19090 19090 0
49 20241121 182800 392165440 19090 19090 19090 19090 0
50 20241121 182700 392165440 19090 19090 19090 19090 0
51 20241121 182600 392165440 19090 19090 19090 19090 0
52 20241121 182500 392165440 19090 19090 19090 19090 0
53 20241121 182400 392165440 19090 19090 19090 19090 0
54 20241121 182300 392165440 19090 19090 19090 19090 0
55 20241121 182200 392165440 19090 19090 19090 19090 0
56 20241121 182100 392165440 19090 19090 19090 19090 0
57 20241121 182000 392165440 19090 19090 19090 19090 0
58 20241121 181900 392165440 19090 19090 19090 19090 0
59 20241121 181800 392165440 19090 19090 19090 19090 0
60 20241121 181700 392165440 19090 19090 19090 19090 0
61 20241121 181600 392165440 19090 19090 19090 19090 0
62 20241121 181500 392165440 19090 19090 19090 19090 274
63 20241121 181400 392165440 19090 19090 19090 19090 0
64 20241121 181300 392165440 19090 19090 19090 19090 0
65 20241121 181200 392165440 19090 19090 19090 19090 0
66 20241121 181100 392165440 19090 19090 19090 19090 0
67 20241121 181000 392165440 19090 19090 19090 19090 0
68 20241121 180900 392165440 19090 19090 19090 19090 0
69 20241121 180800 392165440 19090 19090 19090 19090 0
70 20241121 180700 392165440 19090 19090 19090 19090 0
71 20241121 180600 392165440 19090 19090 19090 19090 0
72 20241121 180500 392165440 19090 19090 19090 19090 0
73 20241121 180400 392165440 19090 19090 19090 19090 0
74 20241121 180300 392165440 19090 19090 19090 19090 0
75 20241121 180200 392165440 19090 19090 19090 19090 0
76 20241121 180100 392165440 19090 19090 19090 19090 0
77 20241121 180000 392165440 19090 19090 19090 19090 0
78 20241121 175900 392165440 19090 19090 19090 19090 0
79 20241121 175800 392165440 19090 19090 19090 19090 0
80 20241121 175700 392165440 19090 19090 19090 19090 0
81 20241121 175600 392165440 19090 19090 19090 19090 0
82 20241121 175500 392165440 19090 19090 19090 19090 0
83 20241121 175400 392165440 19090 19090 19090 19090 0
84 20241121 175300 392165440 19090 19090 19090 19090 0
85 20241121 175200 392165440 19090 19090 19090 19090 0
86 20241121 175100 392165440 19090 19090 19090 19090 0
87 20241121 175000 392165440 19090 19090 19090 19090 0
88 20241121 174900 392165440 19090 19090 19090 19090 0
89 20241121 174800 392165440 19090 19090 19090 19090 0
90 20241121 174700 392165440 19090 19090 19090 19090 0
91 20241121 174600 392165440 19090 19090 19090 19090 0
92 20241121 174500 392165440 19090 19090 19090 19090 274
93 20241121 174400 392165440 19090 19090 19090 19090 0
94 20241121 174300 392165440 19090 19090 19090 19090 0
95 20241121 174200 392165440 19090 19090 19090 19090 0
96 20241121 174100 392165440 19090 19090 19090 19090 0
97 20241121 174000 392165440 19090 19090 19090 19090 0
98 20241121 173900 392165440 19090 19090 19090 19090 0
99 20241121 173800 392165440 19090 19090 19090 19090 0
100 20241121 173700 392165440 19090 19090 19090 19090 0
101 20241121 173600 392165440 19090 19090 19090 19090 0
102 20241121 173500 392165440 19090 19090 19090 19090 0
103 20241121 173400 392165440 19090 19090 19090 19090 0
104 20241121 173300 392165440 19090 19090 19090 19090 0
105 20241121 173200 392165440 19090 19090 19090 19090 0
106 20241121 173100 392165440 19090 19090 19090 19090 0
107 20241121 173000 392165440 19090 19090 19090 19090 0
108 20241121 172900 392165440 19090 19090 19090 19090 0
109 20241121 172800 392165440 19090 19090 19090 19090 0
110 20241121 172700 392165440 19090 19090 19090 19090 0
111 20241121 172600 392165440 19090 19090 19090 19090 0
112 20241121 172500 392165440 19090 19090 19090 19090 0
113 20241121 172400 392165440 19090 19090 19090 19090 0
114 20241121 172300 392165440 19090 19090 19090 19090 0
115 20241121 172200 392165440 19090 19090 19090 19090 0
116 20241121 172100 392165440 19090 19090 19090 19090 0
117 20241121 172000 392165440 19090 19090 19090 19090 0
118 20241121 171900 392165440 19090 19090 19090 19090 0
119 20241121 171800 392165440 19090 19090 19090 19090 0
120 20241121 171700 392165440 19090 19090 19090 19090 0
121 20241121 171600 392165440 19090 19090 19090 19090 0
122 20241121 171500 392165440 19090 19090 19090 19090 274
123 20241121 171400 392165440 19090 19090 19090 19090 0
124 20241121 171300 392165440 19090 19090 19090 19090 0
125 20241121 171200 392165440 19090 19090 19090 19090 0
126 20241121 171100 392165440 19090 19090 19090 19090 0
127 20241121 171000 392165440 19090 19090 19090 19090 0
128 20241121 170900 392165440 19090 19090 19090 19090 0
129 20241121 170800 392165440 19090 19090 19090 19090 0
130 20241121 170700 392165440 19090 19090 19090 19090 0
131 20241121 170600 392165440 19090 19090 19090 19090 0
132 20241121 170500 392165440 19090 19090 19090 19090 0
133 20241121 170400 392165440 19090 19090 19090 19090 0
134 20241121 170300 392165440 19090 19090 19090 19090 0
135 20241121 170200 392165440 19090 19090 19090 19090 0
136 20241121 170100 392165440 19090 19090 19090 19090 0
137 20241121 170000 392165440 19090 19090 19090 19090 0
138 20241121 165900 392165440 19090 19090 19090 19090 0
139 20241121 165800 392165440 19090 19090 19090 19090 0
140 20241121 165700 392165440 19090 19090 19090 19090 0
141 20241121 165600 392165440 19090 19090 19090 19090 0
142 20241121 165500 392165440 19090 19090 19090 19090 0
143 20241121 165400 392165440 19090 19090 19090 19090 0
144 20241121 165300 392165440 19090 19090 19090 19090 0
145 20241121 165200 392165440 19090 19090 19090 19090 0
146 20241121 165100 392165440 19090 19090 19090 19090 0
147 20241121 165000 392165440 19090 19090 19090 19090 0
148 20241121 164900 392165440 19090 19090 19090 19090 0
149 20241121 164800 392165440 19090 19090 19090 19090 0
150 20241121 164700 392165440 19090 19090 19090 19090 0
151 20241121 164600 392165440 19090 19090 19090 19090 0
152 20241121 164500 392165440 19090 19090 19090 19090 274
153 20241121 164400 392165440 19090 19090 19090 19090 0
154 20241121 164300 392165440 19090 19090 19090 19090 0
155 20241121 164200 392165440 19090 19090 19090 19090 0
156 20241121 164100 392165440 19090 19090 19090 19090 0
157 20241121 164000 392165440 19090 19090 19090 19090 0
158 20241121 163900 392165440 19090 19090 19090 19090 0
159 20241121 163800 392165440 19090 19090 19090 19090 0
160 20241121 163700 392165440 19090 19090 19090 19090 0
161 20241121 163600 392165440 19090 19090 19090 19090 0
162 20241121 163500 392165440 19090 19090 19090 19090 0
163 20241121 163400 392165440 19090 19090 19090 19090 0
164 20241121 163300 392165440 19090 19090 19090 19090 0
165 20241121 163200 392165440 19090 19090 19090 19090 0
166 20241121 163100 392165440 19090 19090 19090 19090 0
167 20241121 163000 392165440 19090 19090 19090 19090 0
168 20241121 162900 392165440 19090 19090 19090 19090 0
169 20241121 162800 392165440 19090 19090 19090 19090 0
170 20241121 162700 392165440 19090 19090 19090 19090 0
171 20241121 162600 392165440 19090 19090 19090 19090 0
172 20241121 162500 392165440 19090 19090 19090 19090 0
173 20241121 162400 392165440 19090 19090 19090 19090 0
174 20241121 162300 392165440 19090 19090 19090 19090 0
175 20241121 162200 392165440 19090 19090 19090 19090 0
176 20241121 162100 392165440 19090 19090 19090 19090 0
177 20241121 162000 392165440 19090 19090 19090 19090 0
178 20241121 161900 392165440 19090 19090 19090 19090 0
179 20241121 161800 392165440 19090 19090 19090 19090 0
180 20241121 161700 392165440 19090 19090 19090 19090 0
181 20241121 161600 392165440 19090 19090 19090 19090 0
182 20241121 161500 392165440 19090 19090 19090 19090 274
183 20241121 161400 392165440 19090 19090 19090 19090 0
184 20241121 161300 392165440 19090 19090 19090 19090 0
185 20241121 161200 392165440 19090 19090 19090 19090 0
186 20241121 161100 392165440 19090 19090 19090 19090 0
187 20241121 161000 392165440 19090 19090 19090 19090 0
188 20241121 160900 392165440 19090 19090 19090 19090 0
189 20241121 160800 392165440 19090 19090 19090 19090 0
190 20241121 160700 392165440 19090 19090 19090 19090 0
191 20241121 160600 392165440 19090 19090 19090 19090 0
192 20241121 160500 392165440 19090 19090 19090 19090 0
193 20241121 160400 392165440 19090 19090 19090 19090 0
194 20241121 160300 392165440 19090 19090 19090 19090 0
195 20241121 160200 392165440 19090 19090 19090 19090 0
196 20241121 160100 392165440 19090 19090 19090 19090 0
197 20241121 160000 392165440 19090 19090 19090 19090 0
198 20241121 155900 392165440 19090 19090 19090 19090 0
199 20241121 155800 392165440 19090 19090 19090 19090 0
200 20241121 155700 392165440 19090 19090 19090 19090 0
201 20241121 155600 392165440 19090 19090 19090 19090 0
202 20241121 155500 392165440 19090 19090 19090 19090 0
203 20241121 155400 392165440 19090 19090 19090 19090 0
204 20241121 155300 392165440 19090 19090 19090 19090 0
205 20241121 155200 392165440 19090 19090 19090 19090 0
206 20241121 155100 392165440 19090 19090 19090 19090 0
207 20241121 155000 392165440 19090 19090 19090 19090 0
208 20241121 154900 392165440 19090 19090 19090 19090 0
209 20241121 154800 392165440 19090 19090 19090 19090 0
210 20241121 154700 392165440 19090 19090 19090 19090 0
211 20241121 154600 392165440 19090 19090 19090 19090 0
212 20241121 154500 392165440 19090 19090 19090 19090 274
213 20241121 154400 392165440 19090 19090 19090 19090 0
214 20241121 154300 392165440 19090 19090 19090 19090 0
215 20241121 154200 392165440 19090 19090 19090 19090 0
216 20241121 154100 392165440 19090 19090 19090 19090 0
217 20241121 154000 392165440 19090 19090 19090 19090 0
218 20241121 153900 392165440 19090 19090 19090 19090 0
219 20241121 153800 392165440 19090 19090 19090 19090 0
220 20241121 153700 392165440 19090 19090 19090 19090 0
221 20241121 153600 392165440 19090 19090 19090 19090 0
222 20241121 153500 392165440 19090 19090 19090 19090 0
223 20241121 153400 392165440 19090 19090 19090 19090 0
224 20241121 153300 392165440 19090 19090 19090 19090 0
225 20241121 153200 392165440 19090 19090 19090 19090 0
226 20241121 153100 392165440 19090 19090 19090 19090 0
227 20241121 153000 392165440 19090 19090 19090 19090 274
228 20241121 152900 386934780 19060 19060 19060 19060 0
229 20241121 152800 386934780 19060 19060 19060 19060 0
230 20241121 152700 386934780 19060 19060 19060 19060 0
231 20241121 152600 386934780 19060 19060 19060 19060 0
232 20241121 152500 386934780 19060 19060 19060 19060 0
233 20241121 152400 386934780 19060 19060 19060 19060 0
234 20241121 152300 386934780 19060 19060 19060 19060 0
235 20241121 152200 386934780 19060 19060 19060 19060 0
236 20241121 152100 386934780 19060 19060 19060 19060 0
237 20241121 152000 386934780 19060 19060 19060 19060 0
238 20241121 151900 386934780 19060 19060 19060 19060 1
239 20241121 151800 386915720 19060 19060 19060 19060 56
240 20241121 151700 385848360 19070 19070 19070 19070 1
241 20241121 151600 385829290 19060 19060 19060 19060 3
242 20241121 151500 385772110 19060 19060 19060 19060 6
243 20241121 151400 385657750 19060 19060 19060 19060 244
244 20241121 151300 381007110 19090 19090 19090 19090 0
245 20241121 151200 381007110 19090 19090 19090 19090 0
246 20241121 151100 381007110 19090 19070 19090 19070 51
247 20241121 151000 380034110 19060 19060 19060 19060 6
248 20241121 150900 379919750 19060 19060 19060 19060 7
249 20241121 150800 379786330 19060 19060 19060 19060 8
250 20241121 150700 379633850 19070 19070 19070 19070 6
251 20241121 150600 379519430 19070 19070 19070 19070 0
252 20241121 150500 379519430 19070 19070 19070 19070 9
253 20241121 150400 379347800 19070 19070 19070 19070 20
254 20241121 150300 378966400 19070 19070 19070 19070 1
255 20241121 150200 378947330 19080 19080 19080 19080 0
256 20241121 150100 378947330 19080 19080 19080 19080 0
257 20241121 150000 378947330 19080 19080 19080 19080 0
258 20241121 145900 378947330 19080 19080 19080 19080 2
259 20241121 145800 378909170 19080 19080 19080 19080 23
260 20241121 145700 378470330 19080 19080 19080 19080 0
261 20241121 145600 378470330 19080 19080 19080 19080 107
262 20241121 145500 376428770 19080 19080 19080 19080 0
263 20241121 145400 376428770 19080 19080 19080 19080 63
264 20241121 145300 375226730 19090 19090 19090 19090 1
265 20241121 145200 375207640 19080 19080 19080 19080 0
266 20241121 145100 375207640 19080 19080 19080 19080 0
267 20241121 145000 375207640 19080 19080 19080 19080 137
268 20241121 144900 372593680 19050 19050 19050 19050 0
269 20241121 144800 372593680 19050 19050 19050 19050 1
270 20241121 144700 372574630 19060 19060 19060 19060 1
271 20241121 144600 372555570 19060 19060 19060 19060 0
272 20241121 144500 372555570 19060 19060 19060 19060 0
273 20241121 144400 372555570 19060 19060 19060 19060 0
274 20241121 144300 372555570 19060 19060 19060 19060 0
275 20241121 144200 372555570 19060 19060 19060 19060 0
276 20241121 144100 372555570 19060 19060 19060 19060 0
277 20241121 144000 372555570 19060 19060 19060 19060 1
278 20241121 143900 372536510 19070 19070 19070 19070 0
279 20241121 143800 372536510 19070 19070 19070 19070 0
280 20241121 143700 372536510 19070 19060 19070 19060 8
281 20241121 143600 372384000 19050 19050 19050 19050 0
282 20241121 143500 372384000 19050 19050 19050 19050 0
283 20241121 143400 372384000 19050 19060 19080 19050 617
284 20241121 143300 360612660 19060 19060 19060 19060 130
285 20241121 143200 358134860 19060 19060 19060 19060 0
286 20241121 143100 358134860 19060 19060 19060 19060 0
287 20241121 143000 358134860 19060 19060 19060 19060 70
288 20241121 142900 356800660 19060 19060 19060 19060 0
289 20241121 142800 356800660 19060 19060 19060 19060 1
290 20241121 142700 356781600 19040 19040 19040 19040 0
291 20241121 142600 356781600 19040 19040 19040 19040 0
292 20241121 142500 356781600 19040 19040 19040 19040 0
293 20241121 142400 356781600 19040 19040 19040 19040 0
294 20241121 142300 356781600 19040 19040 19040 19040 0
295 20241121 142200 356781600 19040 19040 19040 19040 1
296 20241121 142100 356762560 19030 19030 19030 19030 26
297 20241121 142000 356267780 19020 19020 19020 19020 0
298 20241121 141900 356267780 19020 19020 19020 19020 0
299 20241121 141800 356267780 19020 19030 19030 19020 519
300 20241121 141700 346391820 19030 19030 19030 19030 0
301 20241121 141600 346391820 19030 19040 19040 19030 12
302 20241121 141500 346163450 19040 19040 19040 19040 0
303 20241121 141400 346163450 19040 19040 19040 19040 18
304 20241121 141300 345820730 19040 19040 19040 19040 0
305 20241121 141200 345820730 19040 19040 19040 19040 0
306 20241121 141100 345820730 19040 19040 19040 19040 0
307 20241121 141000 345820730 19040 19040 19040 19040 0
308 20241121 140900 345820730 19040 19040 19040 19040 1
309 20241121 140800 345801690 19070 19070 19070 19070 1
310 20241121 140700 345782620 19040 19040 19040 19040 0
311 20241121 140600 345782620 19040 19040 19040 19040 0
312 20241121 140500 345782620 19040 19040 19040 19040 0
313 20241121 140400 345782620 19040 19040 19040 19040 2
314 20241121 140300 345744540 19030 19040 19040 19030 2
315 20241121 140200 345706470 19070 19070 19070 19070 0
316 20241121 140100 345706470 19070 19070 19070 19070 0
317 20241121 140000 345706470 19070 19070 19070 19070 0
318 20241121 135900 345706470 19070 19070 19070 19070 0
319 20241121 135800 345706470 19070 19070 19070 19070 0
320 20241121 135700 345706470 19070 19040 19070 19040 201
321 20241121 135600 341873430 19070 19070 19070 19070 0
322 20241121 135500 341873430 19070 19070 19070 19070 0
323 20241121 135400 341873430 19070 19070 19070 19070 0
324 20241121 135300 341873430 19070 19070 19070 19070 9
325 20241121 135200 341701800 19040 19040 19040 19040 0
326 20241121 135100 341701800 19040 19040 19040 19040 1
327 20241121 135000 341682760 19020 19020 19020 19020 0
328 20241121 134900 341682760 19020 19020 19020 19020 1
329 20241121 134800 341663740 19020 19040 19040 19020 176
330 20241121 134700 338314410 19040 19040 19040 19040 0
331 20241121 134600 338314410 19040 19050 19050 19040 104
332 20241121 134500 336334220 19060 19060 19060 19060 1
333 20241121 134400 336315160 19050 19050 19050 19050 0
334 20241121 134300 336315160 19050 19050 19050 19050 0
335 20241121 134200 336315160 19050 19050 19050 19050 0
336 20241121 134100 336315160 19050 19050 19050 19050 0
337 20241121 134000 336315160 19050 19060 19060 19050 43
338 20241121 133900 335495850 19070 19070 19070 19070 0
339 20241121 133800 335495850 19070 19070 19070 19070 1
340 20241121 133700 335476780 19060 19060 19060 19060 110
341 20241121 133600 333380180 19060 19060 19060 19060 0
342 20241121 133500 333380180 19060 19060 19060 19060 27
343 20241121 133400 332865560 19060 19060 19060 19060 1
344 20241121 133300 332846500 19070 19070 19070 19070 37
345 20241121 133200 332140910 19070 19070 19070 19070 1
346 20241121 133100 332121840 19060 19060 19060 19060 0
347 20241121 133000 332121840 19060 19060 19060 19060 0
348 20241121 132900 332121840 19060 19060 19060 19060 326
349 20241121 132800 325908280 19050 19050 19050 19050 73
350 20241121 132700 324517630 19050 19050 19050 19050 1
351 20241121 132600 324498580 19050 19040 19050 19040 101
352 20241121 132500 322574540 19030 19030 19030 19030 0
353 20241121 132400 322574540 19030 19030 19030 19030 0
354 20241121 132300 322574540 19030 19030 19030 19030 0
355 20241121 132200 322574540 19030 19030 19030 19030 0
356 20241121 132100 322574540 19030 19030 19030 19030 0
357 20241121 132000 322574540 19030 19040 19040 19030 100
358 20241121 131900 320671530 19030 19030 19030 19030 1
359 20241121 131800 320652500 19030 19030 19030 19030 27
360 20241121 131700 320138690 19030 19030 19030 19030 0
361 20241121 131600 320138690 19030 19030 19030 19030 0
362 20241121 131500 320138690 19030 19030 19030 19030 0
363 20241121 131400 320138690 19030 19030 19030 19030 1
364 20241121 131300 320119660 19030 19030 19030 19030 0
365 20241121 131200 320119660 19030 19030 19030 19030 0
366 20241121 131100 320119660 19030 19030 19030 19030 0
367 20241121 131000 320119660 19030 19030 19030 19030 1
368 20241121 130900 320100630 19040 19040 19040 19040 0
369 20241121 130800 320100630 19040 19040 19040 19040 26
370 20241121 130700 319605590 19040 19040 19040 19040 0
371 20241121 130600 319605590 19040 19040 19040 19040 8
372 20241121 130500 319453270 19050 19050 19050 19050 0
373 20241121 130400 319453270 19050 19040 19050 19040 2
374 20241121 130300 319415180 19040 19040 19040 19040 0
375 20241121 130200 319415180 19040 19040 19040 19040 36
376 20241121 130100 318729740 19050 19050 19050 19050 2
377 20241121 130000 318691640 19040 19040 19040 19040 0
378 20241121 125900 318691640 19040 19040 19040 19040 150
379 20241121 125800 315835640 19040 19040 19040 19040 0
380 20241121 125700 315835640 19040 19040 19040 19040 0
381 20241121 125600 315835640 19040 19040 19040 19040 0
382 20241121 125500 315835640 19040 19040 19040 19040 35
383 20241121 125400 315169240 19040 19040 19040 19040 0
384 20241121 125300 315169240 19040 19040 19040 19040 0
385 20241121 125200 315169240 19040 19040 19040 19040 0
386 20241121 125100 315169240 19040 19040 19040 19040 95
387 20241121 125000 313360440 18970 18970 18970 18970 0
388 20241121 124900 313360440 18970 18980 18980 18970 2
389 20241121 124800 313322490 18970 18970 18970 18970 0
390 20241121 124700 313322490 18970 18970 18970 18970 0
391 20241121 124600 313322490 18970 18970 18970 18970 0
392 20241121 124500 313322490 18970 18970 18970 18970 0
393 20241121 124400 313322490 18970 18970 18970 18970 6
394 20241121 124300 313208670 18980 19020 19020 18980 528
395 20241121 124200 303177310 19020 19020 19020 19020 72
396 20241121 124100 301807870 19020 19020 19020 19020 26
397 20241121 124000 301313350 19020 19020 19020 19020 0
398 20241121 123900 301313350 19020 19020 19020 19020 1
399 20241121 123800 301294330 19010 19010 19010 19010 0
400 20241121 123700 301294330 19010 19010 19010 19010 0
401 20241121 123600 301294330 19010 19010 19010 19010 0
402 20241121 123500 301294330 19010 19010 19010 19010 0
403 20241121 123400 301294330 19010 19010 19010 19010 1
404 20241121 123300 301275320 19010 19010 19010 19010 0
405 20241121 123200 301275320 19010 19010 19010 19010 0
406 20241121 123100 301275320 19010 19010 19010 19010 25
407 20241121 123000 300800070 19010 19010 19010 19010 1
408 20241121 122900 300781060 19000 19000 19000 19000 0
409 20241121 122800 300781060 19000 19000 19000 19000 0
410 20241121 122700 300781060 19000 19000 19000 19000 0
411 20241121 122600 300781060 19000 19000 19000 19000 0
412 20241121 122500 300781060 19000 19000 19000 19000 337
413 20241121 122400 294378060 19000 19000 19000 19000 15
414 20241121 122300 294093060 18990 18990 18990 18990 20
415 20241121 122200 293713260 19010 19000 19010 19000 50
416 20241121 122100 292762820 19000 19000 19000 19000 26
417 20241121 122000 292268820 19010 19010 19010 19010 0
418 20241121 121900 292268820 19010 19010 19010 19010 1
419 20241121 121800 292249810 19040 19040 19040 19040 0
420 20241121 121700 292249810 19040 19040 19040 19040 1
421 20241121 121600 292230770 19010 19010 19010 19010 20
422 20241121 121500 291850570 19010 19010 19010 19010 0
423 20241121 121400 291850570 19010 19010 19010 19010 0
424 20241121 121300 291850570 19010 19010 19010 19010 0
425 20241121 121200 291850570 19010 19010 19010 19010 1
426 20241121 121100 291831560 19010 19010 19010 19010 0
427 20241121 121000 291831560 19010 19010 19010 19010 1
428 20241121 120900 291812550 19040 19040 19040 19040 0
429 20241121 120800 291812550 19040 19040 19040 19040 1
430 20241121 120700 291793510 19000 19000 19000 19000 0
431 20241121 120600 291793510 19000 19000 19000 19000 0
432 20241121 120500 291793510 19000 19000 19000 19000 0
433 20241121 120400 291793510 19000 19000 19000 19000 1
434 20241121 120300 291774510 19000 19000 19000 19000 88
435 20241121 120200 290102510 19000 19000 19000 19000 0
436 20241121 120100 290102510 19000 19000 19000 19000 0
437 20241121 120000 290102510 19000 19000 19000 19000 100
438 20241121 115900 288202510 18990 18990 18990 18990 1
439 20241121 115800 288183520 18980 18980 18980 18980 12
440 20241121 115700 287955760 18970 18970 18970 18970 0
441 20241121 115600 287955760 18970 18970 18970 18970 0
442 20241121 115500 287955760 18970 18970 18970 18970 1
443 20241121 115400 287936790 18980 18980 18980 18980 0
444 20241121 115300 287936790 18980 18980 18980 18980 1
445 20241121 115200 287917810 18970 18970 18970 18970 0
446 20241121 115100 287917810 18970 18970 18970 18970 0
447 20241121 115000 287917810 18970 18970 18970 18970 0
448 20241121 114900 287917810 18970 18970 18970 18970 1
449 20241121 114800 287898840 18980 18980 18980 18980 0
450 20241121 114700 287898840 18980 18990 18990 18980 9
451 20241121 114600 287728010 19040 19040 19040 19040 0
452 20241121 114500 287728010 19040 19040 19040 19040 0
453 20241121 114400 287728010 19040 19040 19040 19040 5
454 20241121 114300 287632810 18990 18990 18990 18990 0
455 20241121 114200 287632810 18990 18990 18990 18990 0
456 20241121 114100 287632810 18990 18990 18990 18990 1
457 20241121 114000 287613820 19050 19050 19050 19050 39
458 20241121 113900 286870870 18980 18980 18980 18980 3
459 20241121 113800 286813930 18990 18990 18990 18990 0
460 20241121 113700 286813930 18990 18990 18990 18990 0
461 20241121 113600 286813930 18990 18990 18990 18990 0
462 20241121 113500 286813930 18990 18990 18990 18990 1
463 20241121 113400 286794940 19050 19050 19050 19050 2
464 20241121 113300 286756840 19080 19080 19080 19080 0
465 20241121 113200 286756840 19080 19080 19080 19080 0
466 20241121 113100 286756840 19080 19080 19080 19080 0
467 20241121 113000 286756840 19080 19080 19080 19080 1
468 20241121 112900 286737760 19100 19100 19100 19100 0
469 20241121 112800 286737760 19100 19100 19100 19100 0
470 20241121 112700 286737760 19100 19100 19100 19100 0
471 20241121 112600 286737760 19100 19100 19100 19100 0
472 20241121 112500 286737760 19100 19100 19100 19100 7
473 20241121 112400 286604060 19140 19140 19140 19140 1
474 20241121 112300 286584920 19000 19020 19020 19000 181
475 20241121 112200 283145100 19180 19180 19180 19180 1
476 20241121 112100 283125920 19190 19190 19190 19190 0
477 20241121 112000 283125920 19190 19190 19190 19190 0
478 20241121 111900 283125920 19190 19190 19190 19190 0
479 20241121 111800 283125920 19190 19170 19190 19170 143
480 20241121 111700 280382220 18950 18950 18950 18950 0
481 20241121 111600 280382220 18950 18950 18950 18950 0
482 20241121 111500 280382220 18950 19190 19190 18950 40
483 20241121 111400 279622890 19190 18940 19200 18940 3009
484 20241121 111300 221925220 18930 18930 18930 18930 24
485 20241121 111200 221470900 18930 18930 18930 18930 1
486 20241121 111100 221451970 18940 18940 18940 18940 0
487 20241121 111000 221451970 18940 18940 18940 18940 1
488 20241121 110900 221433030 18940 18940 18940 18940 5
489 20241121 110800 221338330 18940 18940 18940 18940 0
490 20241121 110700 221338330 18940 18940 18940 18940 0
491 20241121 110600 221338330 18940 18940 18940 18940 0
492 20241121 110500 221338330 18940 18940 18940 18940 5
493 20241121 110400 221243630 18940 18940 18940 18940 0
494 20241121 110300 221243630 18940 18940 18940 18940 1
495 20241121 110200 221224690 18930 18930 18930 18930 0
496 20241121 110100 221224690 18930 18930 18930 18930 0
497 20241121 110000 221224690 18930 18930 18930 18930 15
498 20241121 105900 220940740 18990 18990 18990 18990 1
499 20241121 105800 220921750 18930 18930 18930 18930 3
500 20241121 105700 220864960 18930 18930 18930 18930 1
501 20241121 105600 220846030 18990 18920 18990 18920 101
502 20241121 105500 218935040 18920 18920 18920 18920 0
503 20241121 105400 218935040 18920 18920 18920 18920 0
504 20241121 105300 218935040 18920 18920 18920 18920 20
505 20241121 105200 218556640 18930 18930 18930 18930 0
506 20241121 105100 218556640 18930 18990 18990 18930 8
507 20241121 105000 218404780 18990 18990 18990 18990 1
508 20241121 104900 218385790 18930 18930 18930 18930 0
509 20241121 104800 218385790 18930 18930 18930 18930 5
510 20241121 104700 218291140 18930 18930 18930 18930 0
511 20241121 104600 218291140 18930 18930 18930 18930 34
512 20241121 104500 217647520 18950 18990 18990 18950 6
513 20241121 104400 217533770 18990 18990 18990 18990 0
514 20241121 104300 217533770 18990 18990 18990 18990 0
515 20241121 104200 217533770 18990 18990 18990 18990 0
516 20241121 104100 217533770 18990 18990 18990 18990 0
517 20241121 104000 217533770 18990 18990 18990 18990 13
518 20241121 103900 217286900 18990 18990 18990 18990 6
519 20241121 103800 217172960 18980 18980 18980 18980 0
520 20241121 103700 217172960 18980 18980 18980 18980 0
521 20241121 103600 217172960 18980 18980 18980 18980 2
522 20241121 103500 217135000 18980 18980 18980 18980 30
523 20241121 103400 216565600 18980 18980 18980 18980 0
524 20241121 103300 216565600 18980 18980 18980 18980 0
525 20241121 103200 216565600 18980 18980 18980 18980 30
526 20241121 103100 215996200 18980 18980 18980 18980 20
527 20241121 103000 215616600 18980 18980 18980 18980 0
528 20241121 102900 215616600 18980 18980 18980 18980 5
529 20241121 102800 215521700 18920 18920 18920 18920 0
530 20241121 102700 215521700 18920 18920 18920 18920 0
531 20241121 102600 215521700 18920 18910 18920 18910 152
532 20241121 102500 212647370 18920 18920 18920 18920 62
533 20241121 102400 211474330 18920 18930 18930 18920 35
534 20241121 102300 210812030 18990 18930 18990 18930 8
535 20241121 102200 210660290 18930 18930 18930 18930 0
536 20241121 102100 210660290 18930 18930 18930 18930 0
537 20241121 102000 210660290 18930 18930 18930 18930 0
538 20241121 101900 210660290 18930 18930 18930 18930 16
539 20241121 101800 210357410 18920 18920 18920 18920 0
540 20241121 101700 210357410 18920 18930 18930 18920 86
541 20241121 101600 208730040 18930 18940 18940 18930 3
542 20241121 101500 208673240 19000 18990 19000 18990 35
543 20241121 101400 208008250 19000 19000 19000 19000 0
544 20241121 101300 208008250 19000 19000 19000 19000 0
545 20241121 101200 208008250 19000 19000 19000 19000 28
546 20241121 101100 207476250 19000 18950 19000 18940 5
547 20241121 101000 207381460 18960 18960 18960 18960 3
548 20241121 100900 207324580 18970 18970 18970 18970 2
549 20241121 100800 207286640 18970 18970 18970 18970 9
550 20241121 100700 207115910 18970 18960 18970 18960 368
551 20241121 100600 200138540 18970 18970 18970 18970 0
552 20241121 100500 200138540 18970 18970 18970 18970 20
553 20241121 100400 199759140 18970 18970 18970 18970 0
554 20241121 100300 199759140 18970 18970 18970 18970 10
555 20241121 100200 199569440 18960 18960 18960 18960 53
556 20241121 100100 198564560 18970 18970 18970 18970 1
557 20241121 100000 198545590 18960 18960 18960 18960 0
558 20241121 095900 198545590 18960 18960 18960 18960 0
559 20241121 095800 198545590 18960 18960 18960 18960 0
560 20241121 095700 198545590 18960 18960 18960 18960 0
561 20241121 095600 198545590 18960 18960 18960 18960 20
562 20241121 095500 198166390 18970 19010 19010 18970 2
563 20241121 095400 198128410 19010 19010 19010 19010 0
564 20241121 095300 198128410 19010 19010 19010 19010 3
565 20241121 095200 198071380 19040 19040 19040 19040 0
566 20241121 095100 198071380 19040 19040 19040 19040 0
567 20241121 095000 198071380 19040 19030 19040 19030 451
568 20241121 094900 189488660 18910 18910 18910 18910 100
569 20241121 094800 187597660 18910 18910 18910 18910 100
570 20241121 094700 185706660 18910 18950 18950 18910 201
571 20241121 094600 181902990 18950 18950 18950 18950 0
572 20241121 094500 181902990 18950 19000 19000 18950 1500
573 20241121 094400 153477930 19000 19000 19000 19000 61
574 20241121 094300 152318930 19030 19030 19030 19030 0
575 20241121 094200 152318930 19030 19030 19030 19030 3
576 20241121 094100 152261840 19040 18950 19040 18950 11
577 20241121 094000 152053300 18950 19040 19040 18950 78
578 20241121 093900 150575020 19040 19040 19040 19040 1
579 20241121 093800 150555980 19050 18950 19050 18950 15
580 20241121 093700 150271430 18950 18980 18980 18950 302
581 20241121 093600 144545320 18990 19050 19050 18990 50
582 20241121 093500 143594200 19050 19120 19120 19050 30
583 20241121 093400 143021820 19120 19120 19120 19120 0
584 20241121 093300 143021820 19120 19120 19120 19120 3
585 20241121 093200 142964460 19120 19120 19120 19120 0
586 20241121 093100 142964460 19120 19120 19120 19120 1
587 20241121 093000 142945340 19050 19050 19050 19050 12
588 20241121 092900 142716740 19130 19130 19130 19130 1
589 20241121 092800 142697610 19000 19050 19050 19000 540
590 20241121 092700 132436800 19050 19060 19060 19050 4
591 20241121 092600 132360570 19060 19090 19110 19060 194
592 20241121 092500 128660470 19010 19010 19010 19010 100
593 20241121 092400 126759470 19020 19100 19100 19020 99
594 20241121 092300 124876410 19050 19050 19050 19050 71
595 20241121 092200 123523860 19170 19070 19170 19060 230
596 20241121 092100 119139460 19100 19100 19100 19100 100
597 20241121 092000 117229460 19190 19190 19190 19190 19
598 20241121 091900 116864850 19120 19120 19120 19120 0
599 20241121 091800 116864850 19120 19120 19120 19120 0
600 20241121 091700 116864850 19120 19120 19120 19120 0
601 20241121 091600 116864850 19120 19130 19130 19120 500
602 20241121 091500 107301850 19140 19140 19140 19140 80
603 20241121 091400 105770650 19140 19180 19180 19140 58
604 20241121 091300 104658520 19180 19200 19200 19180 7
605 20241121 091200 104524240 19140 19140 19140 19140 10
606 20241121 091100 104332840 19130 19130 19130 19130 100
607 20241121 091000 102419840 19180 19200 19200 19180 85
608 20241121 090900 100789520 19240 19240 19240 19240 4
609 20241121 090800 100712560 19240 19240 19240 19240 0
610 20241121 090700 100712560 19240 19240 19240 19230 548
611 20241121 090600 90173320 19230 19230 19230 19230 1
612 20241121 090500 90154090 19300 19350 19380 19300 824
613 20241121 090400 74244020 19360 19300 19360 19300 1616
614 20241121 090300 43024160 19240 19130 19240 19120 445
615 20241121 090200 34488590 19120 19090 19180 19090 278
616 20241121 090100 29177410 19080 19050 19080 18960 954
617 20241121 090000 10998800 19050 18950 19050 18950 578