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

618
034120/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,191600,171293550,15230,15230,15230,15230,619
20241121,191500,171293550,15230,15230,15230,15230,0
20241121,191400,171293550,15230,15230,15230,15230,0
20241121,191300,171293550,15230,15230,15230,15230,0
20241121,191200,171293550,15230,15230,15230,15230,0
20241121,191100,171293550,15230,15230,15230,15230,0
20241121,191000,171293550,15230,15230,15230,15230,0
20241121,190900,171293550,15230,15230,15230,15230,0
20241121,190800,171293550,15230,15230,15230,15230,0
20241121,190700,171293550,15230,15230,15230,15230,0
20241121,190600,171293550,15230,15230,15230,15230,0
20241121,190500,171293550,15230,15230,15230,15230,0
20241121,190400,171293550,15230,15230,15230,15230,0
20241121,190300,171293550,15230,15230,15230,15230,0
20241121,190200,171293550,15230,15230,15230,15230,0
20241121,190100,171293550,15230,15230,15230,15230,0
20241121,190000,171293550,15230,15230,15230,15230,0
20241121,185900,171293550,15230,15230,15230,15230,0
20241121,185800,171293550,15230,15230,15230,15230,0
20241121,185700,171293550,15230,15230,15230,15230,0
20241121,185600,171293550,15230,15230,15230,15230,0
20241121,185500,171293550,15230,15230,15230,15230,0
20241121,185400,171293550,15230,15230,15230,15230,0
20241121,185300,171293550,15230,15230,15230,15230,0
20241121,185200,171293550,15230,15230,15230,15230,0
20241121,185100,171293550,15230,15230,15230,15230,0
20241121,185000,171293550,15230,15230,15230,15230,0
20241121,184900,171293550,15230,15230,15230,15230,0
20241121,184800,171293550,15230,15230,15230,15230,0
20241121,184700,171293550,15230,15230,15230,15230,0
20241121,184600,171293550,15230,15230,15230,15230,619
20241121,184500,171293550,15230,15230,15230,15230,0
20241121,184400,171293550,15230,15230,15230,15230,0
20241121,184300,171293550,15230,15230,15230,15230,0
20241121,184200,171293550,15230,15230,15230,15230,0
20241121,184100,171293550,15230,15230,15230,15230,0
20241121,184000,171293550,15230,15230,15230,15230,0
20241121,183900,171293550,15230,15230,15230,15230,0
20241121,183800,171293550,15230,15230,15230,15230,0
20241121,183700,171293550,15230,15230,15230,15230,0
20241121,183600,171293550,15230,15230,15230,15230,0
20241121,183500,171293550,15230,15230,15230,15230,0
20241121,183400,171293550,15230,15230,15230,15230,0
20241121,183300,171293550,15230,15230,15230,15230,0
20241121,183200,171293550,15230,15230,15230,15230,0
20241121,183100,171293550,15230,15230,15230,15230,0
20241121,183000,171293550,15230,15230,15230,15230,0
20241121,182900,171293550,15230,15230,15230,15230,0
20241121,182800,171293550,15230,15230,15230,15230,0
20241121,182700,171293550,15230,15230,15230,15230,0
20241121,182600,171293550,15230,15230,15230,15230,0
20241121,182500,171293550,15230,15230,15230,15230,0
20241121,182400,171293550,15230,15230,15230,15230,0
20241121,182300,171293550,15230,15230,15230,15230,0
20241121,182200,171293550,15230,15230,15230,15230,0
20241121,182100,171293550,15230,15230,15230,15230,0
20241121,182000,171293550,15230,15230,15230,15230,0
20241121,181900,171293550,15230,15230,15230,15230,0
20241121,181800,171293550,15230,15230,15230,15230,0
20241121,181700,171293550,15230,15230,15230,15230,0
20241121,181600,171293550,15230,15230,15230,15230,619
20241121,181500,171293550,15230,15230,15230,15230,0
20241121,181400,171293550,15230,15230,15230,15230,0
20241121,181300,171293550,15230,15230,15230,15230,0
20241121,181200,171293550,15230,15230,15230,15230,0
20241121,181100,171293550,15230,15230,15230,15230,0
20241121,181000,171293550,15230,15230,15230,15230,0
20241121,180900,171293550,15230,15230,15230,15230,0
20241121,180800,171293550,15230,15230,15230,15230,0
20241121,180700,171293550,15230,15230,15230,15230,0
20241121,180600,171293550,15230,15230,15230,15230,0
20241121,180500,171293550,15230,15230,15230,15230,0
20241121,180400,171293550,15230,15230,15230,15230,0
20241121,180300,171293550,15230,15230,15230,15230,0
20241121,180200,171293550,15230,15230,15230,15230,0
20241121,180100,171293550,15230,15230,15230,15230,0
20241121,180000,171293550,15230,15230,15230,15230,0
20241121,175900,171293550,15230,15230,15230,15230,0
20241121,175800,171293550,15230,15230,15230,15230,0
20241121,175700,171293550,15230,15230,15230,15230,0
20241121,175600,171293550,15230,15230,15230,15230,0
20241121,175500,171293550,15230,15230,15230,15230,0
20241121,175400,171293550,15230,15230,15230,15230,0
20241121,175300,171293550,15230,15230,15230,15230,0
20241121,175200,171293550,15230,15230,15230,15230,0
20241121,175100,171293550,15230,15230,15230,15230,0
20241121,175000,171293550,15230,15230,15230,15230,0
20241121,174900,171293550,15230,15230,15230,15230,0
20241121,174800,171293550,15230,15230,15230,15230,0
20241121,174700,171293550,15230,15230,15230,15230,0
20241121,174600,171293550,15230,15230,15230,15230,619
20241121,174500,171293550,15230,15230,15230,15230,0
20241121,174400,171293550,15230,15230,15230,15230,0
20241121,174300,171293550,15230,15230,15230,15230,0
20241121,174200,171293550,15230,15230,15230,15230,0
20241121,174100,171293550,15230,15230,15230,15230,0
20241121,174000,171293550,15230,15230,15230,15230,0
20241121,173900,171293550,15230,15230,15230,15230,0
20241121,173800,171293550,15230,15230,15230,15230,0
20241121,173700,171293550,15230,15230,15230,15230,0
20241121,173600,171293550,15230,15230,15230,15230,0
20241121,173500,171293550,15230,15230,15230,15230,0
20241121,173400,171293550,15230,15230,15230,15230,0
20241121,173300,171293550,15230,15230,15230,15230,0
20241121,173200,171293550,15230,15230,15230,15230,0
20241121,173100,171293550,15230,15230,15230,15230,0
20241121,173000,171293550,15230,15230,15230,15230,0
20241121,172900,171293550,15230,15230,15230,15230,0
20241121,172800,171293550,15230,15230,15230,15230,0
20241121,172700,171293550,15230,15230,15230,15230,0
20241121,172600,171293550,15230,15230,15230,15230,0
20241121,172500,171293550,15230,15230,15230,15230,0
20241121,172400,171293550,15230,15230,15230,15230,0
20241121,172300,171293550,15230,15230,15230,15230,0
20241121,172200,171293550,15230,15230,15230,15230,0
20241121,172100,171293550,15230,15230,15230,15230,0
20241121,172000,171293550,15230,15230,15230,15230,0
20241121,171900,171293550,15230,15230,15230,15230,0
20241121,171800,171293550,15230,15230,15230,15230,0
20241121,171700,171293550,15230,15230,15230,15230,0
20241121,171600,171293550,15230,15230,15230,15230,619
20241121,171500,171293550,15230,15230,15230,15230,0
20241121,171400,171293550,15230,15230,15230,15230,0
20241121,171300,171293550,15230,15230,15230,15230,0
20241121,171200,171293550,15230,15230,15230,15230,0
20241121,171100,171293550,15230,15230,15230,15230,0
20241121,171000,171293550,15230,15230,15230,15230,0
20241121,170900,171293550,15230,15230,15230,15230,0
20241121,170800,171293550,15230,15230,15230,15230,0
20241121,170700,171293550,15230,15230,15230,15230,0
20241121,170600,171293550,15230,15230,15230,15230,0
20241121,170500,171293550,15230,15230,15230,15230,0
20241121,170400,171293550,15230,15230,15230,15230,0
20241121,170300,171293550,15230,15230,15230,15230,0
20241121,170200,171293550,15230,15230,15230,15230,0
20241121,170100,171293550,15230,15230,15230,15230,0
20241121,170000,171293550,15230,15230,15230,15230,0
20241121,165900,171293550,15230,15230,15230,15230,0
20241121,165800,171293550,15230,15230,15230,15230,0
20241121,165700,171293550,15230,15230,15230,15230,0
20241121,165600,171293550,15230,15230,15230,15230,0
20241121,165500,171293550,15230,15230,15230,15230,0
20241121,165400,171293550,15230,15230,15230,15230,0
20241121,165300,171293550,15230,15230,15230,15230,0
20241121,165200,171293550,15230,15230,15230,15230,0
20241121,165100,171293550,15230,15230,15230,15230,0
20241121,165000,171293550,15230,15230,15230,15230,0
20241121,164900,171293550,15230,15230,15230,15230,0
20241121,164800,171293550,15230,15230,15230,15230,0
20241121,164700,171293550,15230,15230,15230,15230,0
20241121,164600,171293550,15230,15230,15230,15230,619
20241121,164500,171293550,15230,15230,15230,15230,0
20241121,164400,171293550,15230,15230,15230,15230,0
20241121,164300,171293550,15230,15230,15230,15230,0
20241121,164200,171293550,15230,15230,15230,15230,0
20241121,164100,171293550,15230,15230,15230,15230,0
20241121,164000,171293550,15230,15230,15230,15230,0
20241121,163900,171293550,15230,15230,15230,15230,0
20241121,163800,171293550,15230,15230,15230,15230,0
20241121,163700,171293550,15230,15230,15230,15230,0
20241121,163600,171293550,15230,15230,15230,15230,0
20241121,163500,171293550,15230,15230,15230,15230,0
20241121,163400,171293550,15230,15230,15230,15230,0
20241121,163300,171293550,15230,15230,15230,15230,0
20241121,163200,171293550,15230,15230,15230,15230,0
20241121,163100,171293550,15230,15230,15230,15230,0
20241121,163000,171293550,15230,15230,15230,15230,0
20241121,162900,171293550,15230,15230,15230,15230,0
20241121,162800,171293550,15230,15230,15230,15230,0
20241121,162700,171293550,15230,15230,15230,15230,0
20241121,162600,171293550,15230,15230,15230,15230,0
20241121,162500,171293550,15230,15230,15230,15230,0
20241121,162400,171293550,15230,15230,15230,15230,0
20241121,162300,171293550,15230,15230,15230,15230,0
20241121,162200,171293550,15230,15230,15230,15230,0
20241121,162100,171293550,15230,15230,15230,15230,0
20241121,162000,171293550,15230,15230,15230,15230,0
20241121,161900,171293550,15230,15230,15230,15230,0
20241121,161800,171293550,15230,15230,15230,15230,0
20241121,161700,171293550,15230,15230,15230,15230,0
20241121,161600,171293550,15230,15230,15230,15230,619
20241121,161500,171293550,15230,15230,15230,15230,0
20241121,161400,171293550,15230,15230,15230,15230,0
20241121,161300,171293550,15230,15230,15230,15230,0
20241121,161200,171293550,15230,15230,15230,15230,0
20241121,161100,171293550,15230,15230,15230,15230,0
20241121,161000,171293550,15230,15230,15230,15230,0
20241121,160900,171293550,15230,15230,15230,15230,0
20241121,160800,171293550,15230,15230,15230,15230,0
20241121,160700,171293550,15230,15230,15230,15230,0
20241121,160600,171293550,15230,15230,15230,15230,0
20241121,160500,171293550,15230,15230,15230,15230,0
20241121,160400,171293550,15230,15230,15230,15230,0
20241121,160300,171293550,15230,15230,15230,15230,0
20241121,160200,171293550,15230,15230,15230,15230,0
20241121,160100,171293550,15230,15230,15230,15230,0
20241121,160000,171293550,15230,15230,15230,15230,0
20241121,155900,171293550,15230,15230,15230,15230,0
20241121,155800,171293550,15230,15230,15230,15230,0
20241121,155700,171293550,15230,15230,15230,15230,0
20241121,155600,171293550,15230,15230,15230,15230,0
20241121,155500,171293550,15230,15230,15230,15230,0
20241121,155400,171293550,15230,15230,15230,15230,0
20241121,155300,171293550,15230,15230,15230,15230,0
20241121,155200,171293550,15230,15230,15230,15230,0
20241121,155100,171293550,15230,15230,15230,15230,0
20241121,155000,171293550,15230,15230,15230,15230,0
20241121,154900,171293550,15230,15230,15230,15230,0
20241121,154800,171293550,15230,15230,15230,15230,0
20241121,154700,171293550,15230,15230,15230,15230,0
20241121,154600,171293550,15230,15230,15230,15230,619
20241121,154500,171293550,15230,15230,15230,15230,0
20241121,154400,171293550,15230,15230,15230,15230,0
20241121,154300,171293550,15230,15230,15230,15230,0
20241121,154200,171293550,15230,15230,15230,15230,0
20241121,154100,171293550,15230,15230,15230,15230,0
20241121,154000,171293550,15230,15230,15230,15230,0
20241121,153900,171293550,15230,15230,15230,15230,0
20241121,153800,171293550,15230,15230,15230,15230,0
20241121,153700,171293550,15230,15230,15230,15230,0
20241121,153600,171293550,15230,15230,15230,15230,0
20241121,153500,171293550,15230,15230,15230,15230,0
20241121,153400,171293550,15230,15230,15230,15230,0
20241121,153300,171293550,15230,15230,15230,15230,0
20241121,153200,171293550,15230,15230,15230,15230,0
20241121,153100,171293550,15230,15230,15230,15230,0
20241121,153000,171293550,15230,15230,15230,15230,619
20241121,152900,161866180,15240,15240,15240,15240,0
20241121,152800,161866180,15240,15240,15240,15240,0
20241121,152700,161866180,15240,15240,15240,15240,0
20241121,152600,161866180,15240,15240,15240,15240,0
20241121,152500,161866180,15240,15240,15240,15240,0
20241121,152400,161866180,15240,15240,15240,15240,0
20241121,152300,161866180,15240,15240,15240,15240,0
20241121,152200,161866180,15240,15240,15240,15240,0
20241121,152100,161866180,15240,15240,15240,15240,0
20241121,152000,161866180,15240,15240,15240,15240,0
20241121,151900,161866180,15240,15240,15240,15230,133
20241121,151800,159839300,15240,15240,15250,15240,59
20241121,151700,158940100,15240,15240,15240,15240,25
20241121,151600,158559100,15240,15250,15250,15240,16
20241121,151500,158315170,15250,15240,15250,15240,148
20241121,151400,156059280,15250,15240,15250,15240,107
20241121,151300,154427930,15240,15240,15250,15240,89
20241121,151200,153071420,15240,15240,15240,15240,1
20241121,151100,153056180,15250,15250,15250,15250,1
20241121,151000,153040930,15240,15240,15240,15240,91
20241121,150900,151654090,15240,15240,15240,15240,0
20241121,150800,151654090,15240,15240,15240,15240,1
20241121,150700,151638850,15240,15240,15240,15240,50
20241121,150600,150876850,15250,15250,15250,15250,5
20241121,150500,150800600,15250,15250,15250,15250,0
20241121,150400,150800600,15250,15250,15250,15250,20
20241121,150300,150495600,15270,15270,15270,15270,2
20241121,150200,150465060,15260,15260,15260,15260,0
20241121,150100,150465060,15260,15260,15260,15260,1
20241121,150000,150449800,15270,15270,15270,15270,90
20241121,145900,149075500,15260,15260,15260,15260,0
20241121,145800,149075500,15260,15260,15260,15260,31
20241121,145700,148602440,15260,15260,15260,15260,133
20241121,145600,146572860,15250,15250,15250,15250,0
20241121,145500,146572860,15250,15250,15250,15250,0
20241121,145400,146572860,15250,15250,15250,15250,0
20241121,145300,146572860,15250,15250,15250,15250,19
20241121,145200,146283110,15250,15250,15250,15250,0
20241121,145100,146283110,15250,15250,15250,15250,20
20241121,145000,145978110,15260,15260,15260,15260,0
20241121,144900,145978110,15260,15260,15260,15260,0
20241121,144800,145978110,15260,15260,15260,15260,6
20241121,144700,145886550,15250,15250,15250,15250,0
20241121,144600,145886550,15250,15250,15250,15250,0
20241121,144500,145886550,15250,15250,15250,15250,0
20241121,144400,145886550,15250,15250,15250,15250,128
20241121,144300,143934550,15250,15250,15250,15250,0
20241121,144200,143934550,15250,15250,15250,15250,10
20241121,144100,143782050,15250,15250,15250,15250,0
20241121,144000,143782050,15250,15250,15250,15250,1
20241121,143900,143766800,15240,15240,15240,15240,200
20241121,143800,140718800,15250,15250,15250,15250,0
20241121,143700,140718800,15250,15250,15250,15250,12
20241121,143600,140535800,15250,15250,15250,15250,10
20241121,143500,140383300,15250,15250,15250,15250,25
20241121,143400,140002050,15250,15240,15250,15240,261
20241121,143300,136021910,15250,15260,15260,15250,144
20241121,143200,133825900,15260,15260,15260,15260,700
20241121,143100,123143900,15260,15270,15270,15260,26
20241121,143000,122747130,15250,15250,15250,15250,0
20241121,142900,122747130,15250,15250,15250,15250,0
20241121,142800,122747130,15250,15270,15270,15250,691
20241121,142700,112202260,15270,15270,15270,15270,184
20241121,142600,109392580,15270,15270,15270,15270,136
20241121,142500,107315860,15270,15270,15270,15270,1
20241121,142400,107300590,15270,15270,15270,15270,88
20241121,142300,105956830,15270,15280,15280,15270,281
20241121,142200,101665650,15280,15270,15280,15270,203
20241121,142100,98565810,15280,15280,15280,15280,0
20241121,142000,98565810,15280,15280,15280,15280,29
20241121,141900,98122690,15290,15290,15290,15290,0
20241121,141800,98122690,15290,15290,15290,15290,1
20241121,141700,98107400,15280,15280,15280,15280,3
20241121,141600,98061560,15280,15280,15280,15280,0
20241121,141500,98061560,15280,15280,15280,15280,0
20241121,141400,98061560,15280,15280,15280,15280,0
20241121,141300,98061560,15280,15280,15280,15280,0
20241121,141200,98061560,15280,15280,15280,15280,0
20241121,141100,98061560,15280,15280,15280,15280,0
20241121,141000,98061560,15280,15270,15280,15270,189
20241121,140900,95173780,15260,15260,15260,15260,0
20241121,140800,95173780,15260,15260,15260,15260,0
20241121,140700,95173780,15260,15260,15260,15260,0
20241121,140600,95173780,15260,15260,15260,15260,0
20241121,140500,95173780,15260,15270,15270,15260,92
20241121,140400,93768990,15270,15280,15280,15270,339
20241121,140300,88589310,15270,15270,15270,15270,0
20241121,140200,88589310,15270,15280,15280,15270,13
20241121,140100,88390680,15280,15280,15280,15280,0
20241121,140000,88390680,15280,15280,15280,15280,0
20241121,135900,88390680,15280,15280,15280,15280,0
20241121,135800,88390680,15280,15280,15280,15280,250
20241121,135700,84570680,15280,15280,15280,15280,0
20241121,135600,84570680,15280,15280,15280,15280,70
20241121,135500,83501080,15280,15280,15280,15280,0
20241121,135400,83501080,15280,15280,15280,15280,0
20241121,135300,83501080,15280,15280,15280,15280,0
20241121,135200,83501080,15280,15280,15280,15280,0
20241121,135100,83501080,15280,15280,15280,15280,0
20241121,135000,83501080,15280,15280,15280,15280,99
20241121,134900,81988360,15280,15280,15280,15280,1
20241121,134800,81973080,15280,15280,15280,15280,0
20241121,134700,81973080,15280,15280,15280,15280,0
20241121,134600,81973080,15280,15280,15280,15280,0
20241121,134500,81973080,15280,15280,15280,15280,0
20241121,134400,81973080,15280,15280,15280,15280,0
20241121,134300,81973080,15280,15280,15280,15280,0
20241121,134200,81973080,15280,15280,15280,15280,0
20241121,134100,81973080,15280,15280,15280,15280,200
20241121,134000,78917080,15280,15280,15280,15280,0
20241121,133900,78917080,15280,15280,15280,15280,0
20241121,133800,78917080,15280,15280,15280,15280,1
20241121,133700,78901800,15240,15240,15240,15240,0
20241121,133600,78901800,15240,15280,15280,15240,573
20241121,133500,70163770,15280,15280,15280,15280,0
20241121,133400,70163770,15280,15280,15280,15280,1
20241121,133300,70148490,15290,15290,15290,15290,0
20241121,133200,70148490,15290,15290,15290,15290,0
20241121,133100,70148490,15290,15290,15290,15290,1
20241121,133000,70133200,15290,15290,15290,15290,0
20241121,132900,70133200,15290,15290,15290,15290,0
20241121,132800,70133200,15290,15290,15290,15290,0
20241121,132700,70133200,15290,15290,15290,15290,0
20241121,132600,70133200,15290,15290,15290,15290,0
20241121,132500,70133200,15290,15290,15290,15290,26
20241121,132400,69735660,15290,15290,15290,15290,15
20241121,132300,69506310,15290,15290,15290,15290,0
20241121,132200,69506310,15290,15290,15290,15290,0
20241121,132100,69506310,15290,15290,15290,15290,0
20241121,132000,69506310,15290,15290,15290,15290,0
20241121,131900,69506310,15290,15290,15290,15290,1
20241121,131800,69491020,15290,15290,15290,15290,6
20241121,131700,69399280,15290,15290,15290,15290,0
20241121,131600,69399280,15290,15290,15290,15290,0
20241121,131500,69399280,15290,15290,15290,15290,0
20241121,131400,69399280,15290,15290,15290,15290,0
20241121,131300,69399280,15290,15290,15290,15290,1
20241121,131200,69383990,15270,15280,15280,15270,23
20241121,131100,69032700,15290,15290,15290,15290,0
20241121,131000,69032700,15290,15290,15290,15290,0
20241121,130900,69032700,15290,15290,15290,15290,0
20241121,130800,69032700,15290,15290,15290,15290,0
20241121,130700,69032700,15290,15290,15290,15290,0
20241121,130600,69032700,15290,15290,15290,15290,0
20241121,130500,69032700,15290,15290,15290,15290,12
20241121,130400,68849220,15290,15290,15290,15290,1
20241121,130300,68833930,15290,15290,15290,15290,20
20241121,130200,68528130,15280,15280,15280,15280,10
20241121,130100,68375330,15290,15290,15290,15290,10
20241121,130000,68222430,15290,15290,15290,15290,10
20241121,125900,68069530,15290,15290,15290,15290,1
20241121,125800,68054240,15290,15290,15290,15290,0
20241121,125700,68054240,15290,15290,15290,15290,5
20241121,125600,67977790,15280,15280,15280,15280,0
20241121,125500,67977790,15280,15280,15280,15280,185
20241121,125400,65150990,15280,15280,15280,15280,0
20241121,125300,65150990,15280,15280,15280,15280,0
20241121,125200,65150990,15280,15280,15280,15280,0
20241121,125100,65150990,15280,15280,15280,15280,0
20241121,125000,65150990,15280,15280,15280,15280,0
20241121,124900,65150990,15280,15280,15280,15280,1
20241121,124800,65135710,15280,15280,15280,15280,0
20241121,124700,65135710,15280,15280,15280,15280,0
20241121,124600,65135710,15280,15280,15280,15280,0
20241121,124500,65135710,15280,15280,15280,15280,0
20241121,124400,65135710,15280,15280,15280,15280,0
20241121,124300,65135710,15280,15280,15280,15280,0
20241121,124200,65135710,15280,15280,15280,15280,0
20241121,124100,65135710,15280,15280,15280,15280,0
20241121,124000,65135710,15280,15280,15280,15280,0
20241121,123900,65135710,15280,15280,15280,15280,0
20241121,123800,65135710,15280,15280,15280,15280,1
20241121,123700,65120430,15280,15280,15280,15280,3
20241121,123600,65074590,15280,15280,15280,15280,8
20241121,123500,64952350,15250,15250,15250,15250,1
20241121,123400,64937100,15280,15280,15280,15280,3
20241121,123300,64891260,15280,15280,15280,15280,0
20241121,123200,64891260,15280,15280,15280,15280,0
20241121,123100,64891260,15280,15280,15280,15280,1
20241121,123000,64875980,15280,15280,15280,15280,0
20241121,122900,64875980,15280,15280,15280,15280,0
20241121,122800,64875980,15280,15280,15280,15280,0
20241121,122700,64875980,15280,15270,15280,15270,6
20241121,122600,64784350,15270,15270,15270,15270,0
20241121,122500,64784350,15270,15270,15270,15270,5
20241121,122400,64708000,15270,15270,15270,15270,25
20241121,122300,64326250,15270,15270,15270,15270,0
20241121,122200,64326250,15270,15270,15270,15270,0
20241121,122100,64326250,15270,15270,15270,15270,0
20241121,122000,64326250,15270,15270,15270,15270,0
20241121,121900,64326250,15270,15270,15270,15270,1
20241121,121800,64310980,15270,15270,15270,15270,0
20241121,121700,64310980,15270,15270,15270,15270,0
20241121,121600,64310980,15270,15270,15270,15270,15
20241121,121500,64081930,15270,15270,15270,15270,6
20241121,121400,63990310,15250,15250,15250,15250,0
20241121,121300,63990310,15250,15250,15250,15250,127
20241121,121200,62053560,15260,15250,15260,15250,119
20241121,121100,60238700,15250,15260,15260,15250,100
20241121,121000,58713690,15260,15260,15260,15260,10
20241121,120900,58561090,15260,15260,15260,15260,0
20241121,120800,58561090,15260,15260,15260,15260,3
20241121,120700,58515310,15280,15280,15280,15280,1
20241121,120600,58500030,15280,15280,15280,15280,3
20241121,120500,58454190,15280,15280,15280,15280,1
20241121,120400,58438910,15260,15260,15260,15260,0
20241121,120300,58438910,15260,15260,15260,15260,0
20241121,120200,58438910,15260,15260,15260,15260,0
20241121,120100,58438910,15260,15260,15260,15260,2
20241121,120000,58408390,15270,15270,15270,15270,0
20241121,115900,58408390,15270,15270,15270,15270,0
20241121,115800,58408390,15270,15270,15270,15270,41
20241121,115700,57782320,15270,15270,15270,15270,0
20241121,115600,57782320,15270,15270,15270,15270,28
20241121,115500,57354760,15270,15270,15270,15270,0
20241121,115400,57354760,15270,15270,15270,15270,0
20241121,115300,57354760,15270,15270,15270,15270,0
20241121,115200,57354760,15270,15270,15270,15270,0
20241121,115100,57354760,15270,15270,15270,15270,0
20241121,115000,57354760,15270,15270,15270,15270,1
20241121,114900,57339490,15270,15270,15270,15270,1
20241121,114800,57324220,15260,15260,15260,15260,0
20241121,114700,57324220,15260,15260,15260,15260,0
20241121,114600,57324220,15260,15260,15260,15260,0
20241121,114500,57324220,15260,15260,15260,15260,0
20241121,114400,57324220,15260,15260,15260,15260,0
20241121,114300,57324220,15260,15260,15260,15260,0
20241121,114200,57324220,15260,15260,15260,15260,0
20241121,114100,57324220,15260,15260,15260,15260,0
20241121,114000,57324220,15260,15260,15260,15260,0
20241121,113900,57324220,15260,15260,15260,15260,28
20241121,113800,56896940,15270,15270,15270,15270,0
20241121,113700,56896940,15270,15270,15270,15270,0
20241121,113600,56896940,15270,15270,15270,15270,15
20241121,113500,56667890,15270,15270,15270,15270,2
20241121,113400,56637350,15260,15260,15260,15260,60
20241121,113300,55721750,15270,15270,15270,15270,63
20241121,113200,54759740,15280,15280,15280,15280,1
20241121,113100,54744460,15280,15280,15280,15280,1
20241121,113000,54729180,15270,15270,15270,15270,0
20241121,112900,54729180,15270,15270,15270,15270,0
20241121,112800,54729180,15270,15270,15270,15270,0
20241121,112700,54729180,15270,15270,15270,15270,0
20241121,112600,54729180,15270,15270,15270,15270,0
20241121,112500,54729180,15270,15270,15270,15270,0
20241121,112400,54729180,15270,15270,15270,15270,10
20241121,112300,54576480,15280,15280,15280,15280,0
20241121,112200,54576480,15280,15280,15280,15280,6
20241121,112100,54484800,15280,15280,15280,15280,0
20241121,112000,54484800,15280,15280,15280,15280,0
20241121,111900,54484800,15280,15280,15280,15280,0
20241121,111800,54484800,15280,15280,15280,15280,0
20241121,111700,54484800,15280,15280,15280,15280,0
20241121,111600,54484800,15280,15280,15280,15280,2
20241121,111500,54454240,15280,15280,15280,15280,0
20241121,111400,54454240,15280,15280,15280,15280,1
20241121,111300,54438960,15280,15280,15280,15280,0
20241121,111200,54438960,15280,15280,15280,15280,1
20241121,111100,54423680,15280,15280,15280,15280,1
20241121,111000,54408400,15280,15280,15280,15280,0
20241121,110900,54408400,15280,15280,15280,15280,1
20241121,110800,54393120,15280,15280,15280,15280,0
20241121,110700,54393120,15280,15280,15280,15280,0
20241121,110600,54393120,15280,15280,15280,15280,1
20241121,110500,54377840,15280,15280,15280,15280,0
20241121,110400,54377840,15280,15280,15280,15280,0
20241121,110300,54377840,15280,15280,15280,15280,0
20241121,110200,54377840,15280,15280,15280,15280,0
20241121,110100,54377840,15280,15280,15280,15280,0
20241121,110000,54377840,15280,15280,15280,15280,0
20241121,105900,54377840,15280,15280,15280,15280,0
20241121,105800,54377840,15280,15280,15280,15280,0
20241121,105700,54377840,15280,15280,15280,15280,0
20241121,105600,54377840,15280,15280,15280,15280,0
20241121,105500,54377840,15280,15270,15280,15270,7
20241121,105400,54270930,15280,15280,15280,15280,0
20241121,105300,54270930,15280,15280,15280,15280,0
20241121,105200,54270930,15280,15280,15280,15280,0
20241121,105100,54270930,15280,15280,15280,15280,2
20241121,105000,54240370,15260,15280,15280,15260,155
20241121,104900,51874370,15280,15300,15300,15280,160
20241121,104800,49429060,15300,15300,15300,15300,0
20241121,104700,49429060,15300,15300,15300,15300,0
20241121,104600,49429060,15300,15300,15300,15300,0
20241121,104500,49429060,15300,15300,15300,15300,0
20241121,104400,49429060,15300,15300,15300,15300,0
20241121,104300,49429060,15300,15300,15300,15300,3
20241121,104200,49383160,15300,15300,15300,15300,0
20241121,104100,49383160,15300,15300,15300,15300,10
20241121,104000,49230160,15310,15310,15310,15310,0
20241121,103900,49230160,15310,15310,15310,15310,1
20241121,103800,49214850,15310,15310,15310,15310,0
20241121,103700,49214850,15310,15310,15310,15310,0
20241121,103600,49214850,15310,15310,15310,15310,0
20241121,103500,49214850,15310,15310,15310,15310,0
20241121,103400,49214850,15310,15310,15310,15310,0
20241121,103300,49214850,15310,15300,15310,15300,75
20241121,103200,48066920,15300,15290,15300,15290,374
20241121,103100,42345500,15250,15250,15250,15250,0
20241121,103000,42345500,15250,15250,15250,15250,0
20241121,102900,42345500,15250,15250,15250,15250,0
20241121,102800,42345500,15250,15250,15250,15250,2
20241121,102700,42315000,15260,15260,15260,15260,0
20241121,102600,42315000,15260,15260,15260,15260,2
20241121,102500,42284480,15260,15260,15260,15260,0
20241121,102400,42284480,15260,15260,15260,15260,1
20241121,102300,42269220,15250,15250,15250,15250,2
20241121,102200,42238720,15250,15260,15260,15250,80
20241121,102100,41018710,15250,15250,15250,15250,0
20241121,102000,41018710,15250,15250,15250,15250,0
20241121,101900,41018710,15250,15250,15250,15250,0
20241121,101800,41018710,15250,15250,15250,15250,0
20241121,101700,41018710,15250,15250,15250,15250,0
20241121,101600,41018710,15250,15250,15250,15250,10
20241121,101500,40866210,15250,15250,15250,15250,0
20241121,101400,40866210,15250,15250,15250,15250,1
20241121,101300,40850960,15230,15230,15230,15230,0
20241121,101200,40850960,15230,15230,15230,15230,0
20241121,101100,40850960,15230,15230,15230,15230,0
20241121,101000,40850960,15230,15230,15230,15230,0
20241121,100900,40850960,15230,15290,15290,15230,1011
20241121,100800,25436850,15290,15290,15290,15290,44
20241121,100700,24764090,15290,15290,15290,15290,11
20241121,100600,24595900,15270,15270,15270,15270,1
20241121,100500,24580630,15270,15270,15270,15270,0
20241121,100400,24580630,15270,15270,15270,15270,0
20241121,100300,24580630,15270,15270,15270,15270,13
20241121,100200,24382120,15280,15280,15280,15280,0
20241121,100100,24382120,15280,15280,15280,15280,0
20241121,100000,24382120,15280,15280,15280,15280,0
20241121,095900,24382120,15280,15280,15280,15280,1
20241121,095800,24366840,15260,15280,15280,15260,3
20241121,095700,24321040,15290,15290,15290,15290,0
20241121,095600,24321040,15290,15290,15290,15290,0
20241121,095500,24321040,15290,15290,15290,15290,0
20241121,095400,24321040,15290,15290,15290,15290,1
20241121,095300,24305750,15300,15300,15300,15300,0
20241121,095200,24305750,15300,15300,15300,15300,0
20241121,095100,24305750,15300,15300,15300,15300,2
20241121,095000,24275150,15300,15300,15300,15300,2
20241121,094900,24244550,15290,15290,15290,15290,1
20241121,094800,24229260,15250,15250,15250,15250,0
20241121,094700,24229260,15250,15250,15250,15250,0
20241121,094600,24229260,15250,15250,15250,15250,0
20241121,094500,24229260,15250,15250,15250,15250,0
20241121,094400,24229260,15250,15250,15250,15250,0
20241121,094300,24229260,15250,15310,15310,15250,4
20241121,094200,24168140,15240,15240,15240,15240,233
20241121,094100,20617220,15240,15250,15250,15240,96
20241121,094000,19153950,15240,15310,15310,15240,132
20241121,093900,17139010,15310,15300,15310,15300,2
20241121,093800,17108400,15310,15310,15310,15310,2
20241121,093700,17077780,15310,15310,15310,15310,6
20241121,093600,16985920,15310,15310,15310,15310,3
20241121,093500,16939990,15310,15310,15310,15310,0
20241121,093400,16939990,15310,15310,15310,15310,3
20241121,093300,16894060,15310,15310,15310,15310,2
20241121,093200,16863440,15310,15310,15310,15310,1
20241121,093100,16848130,15310,15270,15310,15270,24
20241121,093000,16481490,15310,15310,15310,15310,7
20241121,092900,16374320,15310,15310,15310,15310,40
20241121,092800,15761920,15310,15310,15310,15310,0
20241121,092700,15761920,15310,15310,15310,15310,0
20241121,092600,15761920,15310,15310,15310,15310,4
20241121,092500,15700680,15300,15300,15300,15300,0
20241121,092400,15700680,15300,15300,15300,15300,16
20241121,092300,15455880,15320,15320,15320,15320,0
20241121,092200,15455880,15320,15320,15320,15320,2
20241121,092100,15425240,15320,15320,15320,15320,0
20241121,092000,15425240,15320,15320,15320,15320,0
20241121,091900,15425240,15320,15320,15320,15320,0
20241121,091800,15425240,15320,15320,15320,15320,10
20241121,091700,15272040,15310,15310,15310,15310,0
20241121,091600,15272040,15310,15310,15310,15310,0
20241121,091500,15272040,15310,15310,15310,15310,148
20241121,091400,13006160,15330,15330,15330,15330,0
20241121,091300,13006160,15330,15320,15330,15320,43
20241121,091200,12347160,15320,15310,15320,15310,32
20241121,091100,11857220,15240,15240,15240,15240,1
20241121,091000,11841980,15240,15310,15310,15240,157
20241121,090900,9443410,15310,15320,15320,15310,132
20241121,090800,7422260,15310,15310,15320,15310,312
20241121,090700,2645440,15310,15310,15310,15310,0
20241121,090600,2645440,15310,15310,15310,15310,77
20241121,090500,1466570,15310,15310,15310,15310,25
20241121,090400,1083820,15270,15270,15270,15270,3
20241121,090300,1038010,15310,15310,15310,15310,0
20241121,090200,1038010,15310,15310,15310,15310,0
20241121,090100,1038010,15310,15310,15310,15310,10
20241121,090000,884910,15310,15250,15310,15250,53
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 191600 171293550 15230 15230 15230 15230 619
3 20241121 191500 171293550 15230 15230 15230 15230 0
4 20241121 191400 171293550 15230 15230 15230 15230 0
5 20241121 191300 171293550 15230 15230 15230 15230 0
6 20241121 191200 171293550 15230 15230 15230 15230 0
7 20241121 191100 171293550 15230 15230 15230 15230 0
8 20241121 191000 171293550 15230 15230 15230 15230 0
9 20241121 190900 171293550 15230 15230 15230 15230 0
10 20241121 190800 171293550 15230 15230 15230 15230 0
11 20241121 190700 171293550 15230 15230 15230 15230 0
12 20241121 190600 171293550 15230 15230 15230 15230 0
13 20241121 190500 171293550 15230 15230 15230 15230 0
14 20241121 190400 171293550 15230 15230 15230 15230 0
15 20241121 190300 171293550 15230 15230 15230 15230 0
16 20241121 190200 171293550 15230 15230 15230 15230 0
17 20241121 190100 171293550 15230 15230 15230 15230 0
18 20241121 190000 171293550 15230 15230 15230 15230 0
19 20241121 185900 171293550 15230 15230 15230 15230 0
20 20241121 185800 171293550 15230 15230 15230 15230 0
21 20241121 185700 171293550 15230 15230 15230 15230 0
22 20241121 185600 171293550 15230 15230 15230 15230 0
23 20241121 185500 171293550 15230 15230 15230 15230 0
24 20241121 185400 171293550 15230 15230 15230 15230 0
25 20241121 185300 171293550 15230 15230 15230 15230 0
26 20241121 185200 171293550 15230 15230 15230 15230 0
27 20241121 185100 171293550 15230 15230 15230 15230 0
28 20241121 185000 171293550 15230 15230 15230 15230 0
29 20241121 184900 171293550 15230 15230 15230 15230 0
30 20241121 184800 171293550 15230 15230 15230 15230 0
31 20241121 184700 171293550 15230 15230 15230 15230 0
32 20241121 184600 171293550 15230 15230 15230 15230 619
33 20241121 184500 171293550 15230 15230 15230 15230 0
34 20241121 184400 171293550 15230 15230 15230 15230 0
35 20241121 184300 171293550 15230 15230 15230 15230 0
36 20241121 184200 171293550 15230 15230 15230 15230 0
37 20241121 184100 171293550 15230 15230 15230 15230 0
38 20241121 184000 171293550 15230 15230 15230 15230 0
39 20241121 183900 171293550 15230 15230 15230 15230 0
40 20241121 183800 171293550 15230 15230 15230 15230 0
41 20241121 183700 171293550 15230 15230 15230 15230 0
42 20241121 183600 171293550 15230 15230 15230 15230 0
43 20241121 183500 171293550 15230 15230 15230 15230 0
44 20241121 183400 171293550 15230 15230 15230 15230 0
45 20241121 183300 171293550 15230 15230 15230 15230 0
46 20241121 183200 171293550 15230 15230 15230 15230 0
47 20241121 183100 171293550 15230 15230 15230 15230 0
48 20241121 183000 171293550 15230 15230 15230 15230 0
49 20241121 182900 171293550 15230 15230 15230 15230 0
50 20241121 182800 171293550 15230 15230 15230 15230 0
51 20241121 182700 171293550 15230 15230 15230 15230 0
52 20241121 182600 171293550 15230 15230 15230 15230 0
53 20241121 182500 171293550 15230 15230 15230 15230 0
54 20241121 182400 171293550 15230 15230 15230 15230 0
55 20241121 182300 171293550 15230 15230 15230 15230 0
56 20241121 182200 171293550 15230 15230 15230 15230 0
57 20241121 182100 171293550 15230 15230 15230 15230 0
58 20241121 182000 171293550 15230 15230 15230 15230 0
59 20241121 181900 171293550 15230 15230 15230 15230 0
60 20241121 181800 171293550 15230 15230 15230 15230 0
61 20241121 181700 171293550 15230 15230 15230 15230 0
62 20241121 181600 171293550 15230 15230 15230 15230 619
63 20241121 181500 171293550 15230 15230 15230 15230 0
64 20241121 181400 171293550 15230 15230 15230 15230 0
65 20241121 181300 171293550 15230 15230 15230 15230 0
66 20241121 181200 171293550 15230 15230 15230 15230 0
67 20241121 181100 171293550 15230 15230 15230 15230 0
68 20241121 181000 171293550 15230 15230 15230 15230 0
69 20241121 180900 171293550 15230 15230 15230 15230 0
70 20241121 180800 171293550 15230 15230 15230 15230 0
71 20241121 180700 171293550 15230 15230 15230 15230 0
72 20241121 180600 171293550 15230 15230 15230 15230 0
73 20241121 180500 171293550 15230 15230 15230 15230 0
74 20241121 180400 171293550 15230 15230 15230 15230 0
75 20241121 180300 171293550 15230 15230 15230 15230 0
76 20241121 180200 171293550 15230 15230 15230 15230 0
77 20241121 180100 171293550 15230 15230 15230 15230 0
78 20241121 180000 171293550 15230 15230 15230 15230 0
79 20241121 175900 171293550 15230 15230 15230 15230 0
80 20241121 175800 171293550 15230 15230 15230 15230 0
81 20241121 175700 171293550 15230 15230 15230 15230 0
82 20241121 175600 171293550 15230 15230 15230 15230 0
83 20241121 175500 171293550 15230 15230 15230 15230 0
84 20241121 175400 171293550 15230 15230 15230 15230 0
85 20241121 175300 171293550 15230 15230 15230 15230 0
86 20241121 175200 171293550 15230 15230 15230 15230 0
87 20241121 175100 171293550 15230 15230 15230 15230 0
88 20241121 175000 171293550 15230 15230 15230 15230 0
89 20241121 174900 171293550 15230 15230 15230 15230 0
90 20241121 174800 171293550 15230 15230 15230 15230 0
91 20241121 174700 171293550 15230 15230 15230 15230 0
92 20241121 174600 171293550 15230 15230 15230 15230 619
93 20241121 174500 171293550 15230 15230 15230 15230 0
94 20241121 174400 171293550 15230 15230 15230 15230 0
95 20241121 174300 171293550 15230 15230 15230 15230 0
96 20241121 174200 171293550 15230 15230 15230 15230 0
97 20241121 174100 171293550 15230 15230 15230 15230 0
98 20241121 174000 171293550 15230 15230 15230 15230 0
99 20241121 173900 171293550 15230 15230 15230 15230 0
100 20241121 173800 171293550 15230 15230 15230 15230 0
101 20241121 173700 171293550 15230 15230 15230 15230 0
102 20241121 173600 171293550 15230 15230 15230 15230 0
103 20241121 173500 171293550 15230 15230 15230 15230 0
104 20241121 173400 171293550 15230 15230 15230 15230 0
105 20241121 173300 171293550 15230 15230 15230 15230 0
106 20241121 173200 171293550 15230 15230 15230 15230 0
107 20241121 173100 171293550 15230 15230 15230 15230 0
108 20241121 173000 171293550 15230 15230 15230 15230 0
109 20241121 172900 171293550 15230 15230 15230 15230 0
110 20241121 172800 171293550 15230 15230 15230 15230 0
111 20241121 172700 171293550 15230 15230 15230 15230 0
112 20241121 172600 171293550 15230 15230 15230 15230 0
113 20241121 172500 171293550 15230 15230 15230 15230 0
114 20241121 172400 171293550 15230 15230 15230 15230 0
115 20241121 172300 171293550 15230 15230 15230 15230 0
116 20241121 172200 171293550 15230 15230 15230 15230 0
117 20241121 172100 171293550 15230 15230 15230 15230 0
118 20241121 172000 171293550 15230 15230 15230 15230 0
119 20241121 171900 171293550 15230 15230 15230 15230 0
120 20241121 171800 171293550 15230 15230 15230 15230 0
121 20241121 171700 171293550 15230 15230 15230 15230 0
122 20241121 171600 171293550 15230 15230 15230 15230 619
123 20241121 171500 171293550 15230 15230 15230 15230 0
124 20241121 171400 171293550 15230 15230 15230 15230 0
125 20241121 171300 171293550 15230 15230 15230 15230 0
126 20241121 171200 171293550 15230 15230 15230 15230 0
127 20241121 171100 171293550 15230 15230 15230 15230 0
128 20241121 171000 171293550 15230 15230 15230 15230 0
129 20241121 170900 171293550 15230 15230 15230 15230 0
130 20241121 170800 171293550 15230 15230 15230 15230 0
131 20241121 170700 171293550 15230 15230 15230 15230 0
132 20241121 170600 171293550 15230 15230 15230 15230 0
133 20241121 170500 171293550 15230 15230 15230 15230 0
134 20241121 170400 171293550 15230 15230 15230 15230 0
135 20241121 170300 171293550 15230 15230 15230 15230 0
136 20241121 170200 171293550 15230 15230 15230 15230 0
137 20241121 170100 171293550 15230 15230 15230 15230 0
138 20241121 170000 171293550 15230 15230 15230 15230 0
139 20241121 165900 171293550 15230 15230 15230 15230 0
140 20241121 165800 171293550 15230 15230 15230 15230 0
141 20241121 165700 171293550 15230 15230 15230 15230 0
142 20241121 165600 171293550 15230 15230 15230 15230 0
143 20241121 165500 171293550 15230 15230 15230 15230 0
144 20241121 165400 171293550 15230 15230 15230 15230 0
145 20241121 165300 171293550 15230 15230 15230 15230 0
146 20241121 165200 171293550 15230 15230 15230 15230 0
147 20241121 165100 171293550 15230 15230 15230 15230 0
148 20241121 165000 171293550 15230 15230 15230 15230 0
149 20241121 164900 171293550 15230 15230 15230 15230 0
150 20241121 164800 171293550 15230 15230 15230 15230 0
151 20241121 164700 171293550 15230 15230 15230 15230 0
152 20241121 164600 171293550 15230 15230 15230 15230 619
153 20241121 164500 171293550 15230 15230 15230 15230 0
154 20241121 164400 171293550 15230 15230 15230 15230 0
155 20241121 164300 171293550 15230 15230 15230 15230 0
156 20241121 164200 171293550 15230 15230 15230 15230 0
157 20241121 164100 171293550 15230 15230 15230 15230 0
158 20241121 164000 171293550 15230 15230 15230 15230 0
159 20241121 163900 171293550 15230 15230 15230 15230 0
160 20241121 163800 171293550 15230 15230 15230 15230 0
161 20241121 163700 171293550 15230 15230 15230 15230 0
162 20241121 163600 171293550 15230 15230 15230 15230 0
163 20241121 163500 171293550 15230 15230 15230 15230 0
164 20241121 163400 171293550 15230 15230 15230 15230 0
165 20241121 163300 171293550 15230 15230 15230 15230 0
166 20241121 163200 171293550 15230 15230 15230 15230 0
167 20241121 163100 171293550 15230 15230 15230 15230 0
168 20241121 163000 171293550 15230 15230 15230 15230 0
169 20241121 162900 171293550 15230 15230 15230 15230 0
170 20241121 162800 171293550 15230 15230 15230 15230 0
171 20241121 162700 171293550 15230 15230 15230 15230 0
172 20241121 162600 171293550 15230 15230 15230 15230 0
173 20241121 162500 171293550 15230 15230 15230 15230 0
174 20241121 162400 171293550 15230 15230 15230 15230 0
175 20241121 162300 171293550 15230 15230 15230 15230 0
176 20241121 162200 171293550 15230 15230 15230 15230 0
177 20241121 162100 171293550 15230 15230 15230 15230 0
178 20241121 162000 171293550 15230 15230 15230 15230 0
179 20241121 161900 171293550 15230 15230 15230 15230 0
180 20241121 161800 171293550 15230 15230 15230 15230 0
181 20241121 161700 171293550 15230 15230 15230 15230 0
182 20241121 161600 171293550 15230 15230 15230 15230 619
183 20241121 161500 171293550 15230 15230 15230 15230 0
184 20241121 161400 171293550 15230 15230 15230 15230 0
185 20241121 161300 171293550 15230 15230 15230 15230 0
186 20241121 161200 171293550 15230 15230 15230 15230 0
187 20241121 161100 171293550 15230 15230 15230 15230 0
188 20241121 161000 171293550 15230 15230 15230 15230 0
189 20241121 160900 171293550 15230 15230 15230 15230 0
190 20241121 160800 171293550 15230 15230 15230 15230 0
191 20241121 160700 171293550 15230 15230 15230 15230 0
192 20241121 160600 171293550 15230 15230 15230 15230 0
193 20241121 160500 171293550 15230 15230 15230 15230 0
194 20241121 160400 171293550 15230 15230 15230 15230 0
195 20241121 160300 171293550 15230 15230 15230 15230 0
196 20241121 160200 171293550 15230 15230 15230 15230 0
197 20241121 160100 171293550 15230 15230 15230 15230 0
198 20241121 160000 171293550 15230 15230 15230 15230 0
199 20241121 155900 171293550 15230 15230 15230 15230 0
200 20241121 155800 171293550 15230 15230 15230 15230 0
201 20241121 155700 171293550 15230 15230 15230 15230 0
202 20241121 155600 171293550 15230 15230 15230 15230 0
203 20241121 155500 171293550 15230 15230 15230 15230 0
204 20241121 155400 171293550 15230 15230 15230 15230 0
205 20241121 155300 171293550 15230 15230 15230 15230 0
206 20241121 155200 171293550 15230 15230 15230 15230 0
207 20241121 155100 171293550 15230 15230 15230 15230 0
208 20241121 155000 171293550 15230 15230 15230 15230 0
209 20241121 154900 171293550 15230 15230 15230 15230 0
210 20241121 154800 171293550 15230 15230 15230 15230 0
211 20241121 154700 171293550 15230 15230 15230 15230 0
212 20241121 154600 171293550 15230 15230 15230 15230 619
213 20241121 154500 171293550 15230 15230 15230 15230 0
214 20241121 154400 171293550 15230 15230 15230 15230 0
215 20241121 154300 171293550 15230 15230 15230 15230 0
216 20241121 154200 171293550 15230 15230 15230 15230 0
217 20241121 154100 171293550 15230 15230 15230 15230 0
218 20241121 154000 171293550 15230 15230 15230 15230 0
219 20241121 153900 171293550 15230 15230 15230 15230 0
220 20241121 153800 171293550 15230 15230 15230 15230 0
221 20241121 153700 171293550 15230 15230 15230 15230 0
222 20241121 153600 171293550 15230 15230 15230 15230 0
223 20241121 153500 171293550 15230 15230 15230 15230 0
224 20241121 153400 171293550 15230 15230 15230 15230 0
225 20241121 153300 171293550 15230 15230 15230 15230 0
226 20241121 153200 171293550 15230 15230 15230 15230 0
227 20241121 153100 171293550 15230 15230 15230 15230 0
228 20241121 153000 171293550 15230 15230 15230 15230 619
229 20241121 152900 161866180 15240 15240 15240 15240 0
230 20241121 152800 161866180 15240 15240 15240 15240 0
231 20241121 152700 161866180 15240 15240 15240 15240 0
232 20241121 152600 161866180 15240 15240 15240 15240 0
233 20241121 152500 161866180 15240 15240 15240 15240 0
234 20241121 152400 161866180 15240 15240 15240 15240 0
235 20241121 152300 161866180 15240 15240 15240 15240 0
236 20241121 152200 161866180 15240 15240 15240 15240 0
237 20241121 152100 161866180 15240 15240 15240 15240 0
238 20241121 152000 161866180 15240 15240 15240 15240 0
239 20241121 151900 161866180 15240 15240 15240 15230 133
240 20241121 151800 159839300 15240 15240 15250 15240 59
241 20241121 151700 158940100 15240 15240 15240 15240 25
242 20241121 151600 158559100 15240 15250 15250 15240 16
243 20241121 151500 158315170 15250 15240 15250 15240 148
244 20241121 151400 156059280 15250 15240 15250 15240 107
245 20241121 151300 154427930 15240 15240 15250 15240 89
246 20241121 151200 153071420 15240 15240 15240 15240 1
247 20241121 151100 153056180 15250 15250 15250 15250 1
248 20241121 151000 153040930 15240 15240 15240 15240 91
249 20241121 150900 151654090 15240 15240 15240 15240 0
250 20241121 150800 151654090 15240 15240 15240 15240 1
251 20241121 150700 151638850 15240 15240 15240 15240 50
252 20241121 150600 150876850 15250 15250 15250 15250 5
253 20241121 150500 150800600 15250 15250 15250 15250 0
254 20241121 150400 150800600 15250 15250 15250 15250 20
255 20241121 150300 150495600 15270 15270 15270 15270 2
256 20241121 150200 150465060 15260 15260 15260 15260 0
257 20241121 150100 150465060 15260 15260 15260 15260 1
258 20241121 150000 150449800 15270 15270 15270 15270 90
259 20241121 145900 149075500 15260 15260 15260 15260 0
260 20241121 145800 149075500 15260 15260 15260 15260 31
261 20241121 145700 148602440 15260 15260 15260 15260 133
262 20241121 145600 146572860 15250 15250 15250 15250 0
263 20241121 145500 146572860 15250 15250 15250 15250 0
264 20241121 145400 146572860 15250 15250 15250 15250 0
265 20241121 145300 146572860 15250 15250 15250 15250 19
266 20241121 145200 146283110 15250 15250 15250 15250 0
267 20241121 145100 146283110 15250 15250 15250 15250 20
268 20241121 145000 145978110 15260 15260 15260 15260 0
269 20241121 144900 145978110 15260 15260 15260 15260 0
270 20241121 144800 145978110 15260 15260 15260 15260 6
271 20241121 144700 145886550 15250 15250 15250 15250 0
272 20241121 144600 145886550 15250 15250 15250 15250 0
273 20241121 144500 145886550 15250 15250 15250 15250 0
274 20241121 144400 145886550 15250 15250 15250 15250 128
275 20241121 144300 143934550 15250 15250 15250 15250 0
276 20241121 144200 143934550 15250 15250 15250 15250 10
277 20241121 144100 143782050 15250 15250 15250 15250 0
278 20241121 144000 143782050 15250 15250 15250 15250 1
279 20241121 143900 143766800 15240 15240 15240 15240 200
280 20241121 143800 140718800 15250 15250 15250 15250 0
281 20241121 143700 140718800 15250 15250 15250 15250 12
282 20241121 143600 140535800 15250 15250 15250 15250 10
283 20241121 143500 140383300 15250 15250 15250 15250 25
284 20241121 143400 140002050 15250 15240 15250 15240 261
285 20241121 143300 136021910 15250 15260 15260 15250 144
286 20241121 143200 133825900 15260 15260 15260 15260 700
287 20241121 143100 123143900 15260 15270 15270 15260 26
288 20241121 143000 122747130 15250 15250 15250 15250 0
289 20241121 142900 122747130 15250 15250 15250 15250 0
290 20241121 142800 122747130 15250 15270 15270 15250 691
291 20241121 142700 112202260 15270 15270 15270 15270 184
292 20241121 142600 109392580 15270 15270 15270 15270 136
293 20241121 142500 107315860 15270 15270 15270 15270 1
294 20241121 142400 107300590 15270 15270 15270 15270 88
295 20241121 142300 105956830 15270 15280 15280 15270 281
296 20241121 142200 101665650 15280 15270 15280 15270 203
297 20241121 142100 98565810 15280 15280 15280 15280 0
298 20241121 142000 98565810 15280 15280 15280 15280 29
299 20241121 141900 98122690 15290 15290 15290 15290 0
300 20241121 141800 98122690 15290 15290 15290 15290 1
301 20241121 141700 98107400 15280 15280 15280 15280 3
302 20241121 141600 98061560 15280 15280 15280 15280 0
303 20241121 141500 98061560 15280 15280 15280 15280 0
304 20241121 141400 98061560 15280 15280 15280 15280 0
305 20241121 141300 98061560 15280 15280 15280 15280 0
306 20241121 141200 98061560 15280 15280 15280 15280 0
307 20241121 141100 98061560 15280 15280 15280 15280 0
308 20241121 141000 98061560 15280 15270 15280 15270 189
309 20241121 140900 95173780 15260 15260 15260 15260 0
310 20241121 140800 95173780 15260 15260 15260 15260 0
311 20241121 140700 95173780 15260 15260 15260 15260 0
312 20241121 140600 95173780 15260 15260 15260 15260 0
313 20241121 140500 95173780 15260 15270 15270 15260 92
314 20241121 140400 93768990 15270 15280 15280 15270 339
315 20241121 140300 88589310 15270 15270 15270 15270 0
316 20241121 140200 88589310 15270 15280 15280 15270 13
317 20241121 140100 88390680 15280 15280 15280 15280 0
318 20241121 140000 88390680 15280 15280 15280 15280 0
319 20241121 135900 88390680 15280 15280 15280 15280 0
320 20241121 135800 88390680 15280 15280 15280 15280 250
321 20241121 135700 84570680 15280 15280 15280 15280 0
322 20241121 135600 84570680 15280 15280 15280 15280 70
323 20241121 135500 83501080 15280 15280 15280 15280 0
324 20241121 135400 83501080 15280 15280 15280 15280 0
325 20241121 135300 83501080 15280 15280 15280 15280 0
326 20241121 135200 83501080 15280 15280 15280 15280 0
327 20241121 135100 83501080 15280 15280 15280 15280 0
328 20241121 135000 83501080 15280 15280 15280 15280 99
329 20241121 134900 81988360 15280 15280 15280 15280 1
330 20241121 134800 81973080 15280 15280 15280 15280 0
331 20241121 134700 81973080 15280 15280 15280 15280 0
332 20241121 134600 81973080 15280 15280 15280 15280 0
333 20241121 134500 81973080 15280 15280 15280 15280 0
334 20241121 134400 81973080 15280 15280 15280 15280 0
335 20241121 134300 81973080 15280 15280 15280 15280 0
336 20241121 134200 81973080 15280 15280 15280 15280 0
337 20241121 134100 81973080 15280 15280 15280 15280 200
338 20241121 134000 78917080 15280 15280 15280 15280 0
339 20241121 133900 78917080 15280 15280 15280 15280 0
340 20241121 133800 78917080 15280 15280 15280 15280 1
341 20241121 133700 78901800 15240 15240 15240 15240 0
342 20241121 133600 78901800 15240 15280 15280 15240 573
343 20241121 133500 70163770 15280 15280 15280 15280 0
344 20241121 133400 70163770 15280 15280 15280 15280 1
345 20241121 133300 70148490 15290 15290 15290 15290 0
346 20241121 133200 70148490 15290 15290 15290 15290 0
347 20241121 133100 70148490 15290 15290 15290 15290 1
348 20241121 133000 70133200 15290 15290 15290 15290 0
349 20241121 132900 70133200 15290 15290 15290 15290 0
350 20241121 132800 70133200 15290 15290 15290 15290 0
351 20241121 132700 70133200 15290 15290 15290 15290 0
352 20241121 132600 70133200 15290 15290 15290 15290 0
353 20241121 132500 70133200 15290 15290 15290 15290 26
354 20241121 132400 69735660 15290 15290 15290 15290 15
355 20241121 132300 69506310 15290 15290 15290 15290 0
356 20241121 132200 69506310 15290 15290 15290 15290 0
357 20241121 132100 69506310 15290 15290 15290 15290 0
358 20241121 132000 69506310 15290 15290 15290 15290 0
359 20241121 131900 69506310 15290 15290 15290 15290 1
360 20241121 131800 69491020 15290 15290 15290 15290 6
361 20241121 131700 69399280 15290 15290 15290 15290 0
362 20241121 131600 69399280 15290 15290 15290 15290 0
363 20241121 131500 69399280 15290 15290 15290 15290 0
364 20241121 131400 69399280 15290 15290 15290 15290 0
365 20241121 131300 69399280 15290 15290 15290 15290 1
366 20241121 131200 69383990 15270 15280 15280 15270 23
367 20241121 131100 69032700 15290 15290 15290 15290 0
368 20241121 131000 69032700 15290 15290 15290 15290 0
369 20241121 130900 69032700 15290 15290 15290 15290 0
370 20241121 130800 69032700 15290 15290 15290 15290 0
371 20241121 130700 69032700 15290 15290 15290 15290 0
372 20241121 130600 69032700 15290 15290 15290 15290 0
373 20241121 130500 69032700 15290 15290 15290 15290 12
374 20241121 130400 68849220 15290 15290 15290 15290 1
375 20241121 130300 68833930 15290 15290 15290 15290 20
376 20241121 130200 68528130 15280 15280 15280 15280 10
377 20241121 130100 68375330 15290 15290 15290 15290 10
378 20241121 130000 68222430 15290 15290 15290 15290 10
379 20241121 125900 68069530 15290 15290 15290 15290 1
380 20241121 125800 68054240 15290 15290 15290 15290 0
381 20241121 125700 68054240 15290 15290 15290 15290 5
382 20241121 125600 67977790 15280 15280 15280 15280 0
383 20241121 125500 67977790 15280 15280 15280 15280 185
384 20241121 125400 65150990 15280 15280 15280 15280 0
385 20241121 125300 65150990 15280 15280 15280 15280 0
386 20241121 125200 65150990 15280 15280 15280 15280 0
387 20241121 125100 65150990 15280 15280 15280 15280 0
388 20241121 125000 65150990 15280 15280 15280 15280 0
389 20241121 124900 65150990 15280 15280 15280 15280 1
390 20241121 124800 65135710 15280 15280 15280 15280 0
391 20241121 124700 65135710 15280 15280 15280 15280 0
392 20241121 124600 65135710 15280 15280 15280 15280 0
393 20241121 124500 65135710 15280 15280 15280 15280 0
394 20241121 124400 65135710 15280 15280 15280 15280 0
395 20241121 124300 65135710 15280 15280 15280 15280 0
396 20241121 124200 65135710 15280 15280 15280 15280 0
397 20241121 124100 65135710 15280 15280 15280 15280 0
398 20241121 124000 65135710 15280 15280 15280 15280 0
399 20241121 123900 65135710 15280 15280 15280 15280 0
400 20241121 123800 65135710 15280 15280 15280 15280 1
401 20241121 123700 65120430 15280 15280 15280 15280 3
402 20241121 123600 65074590 15280 15280 15280 15280 8
403 20241121 123500 64952350 15250 15250 15250 15250 1
404 20241121 123400 64937100 15280 15280 15280 15280 3
405 20241121 123300 64891260 15280 15280 15280 15280 0
406 20241121 123200 64891260 15280 15280 15280 15280 0
407 20241121 123100 64891260 15280 15280 15280 15280 1
408 20241121 123000 64875980 15280 15280 15280 15280 0
409 20241121 122900 64875980 15280 15280 15280 15280 0
410 20241121 122800 64875980 15280 15280 15280 15280 0
411 20241121 122700 64875980 15280 15270 15280 15270 6
412 20241121 122600 64784350 15270 15270 15270 15270 0
413 20241121 122500 64784350 15270 15270 15270 15270 5
414 20241121 122400 64708000 15270 15270 15270 15270 25
415 20241121 122300 64326250 15270 15270 15270 15270 0
416 20241121 122200 64326250 15270 15270 15270 15270 0
417 20241121 122100 64326250 15270 15270 15270 15270 0
418 20241121 122000 64326250 15270 15270 15270 15270 0
419 20241121 121900 64326250 15270 15270 15270 15270 1
420 20241121 121800 64310980 15270 15270 15270 15270 0
421 20241121 121700 64310980 15270 15270 15270 15270 0
422 20241121 121600 64310980 15270 15270 15270 15270 15
423 20241121 121500 64081930 15270 15270 15270 15270 6
424 20241121 121400 63990310 15250 15250 15250 15250 0
425 20241121 121300 63990310 15250 15250 15250 15250 127
426 20241121 121200 62053560 15260 15250 15260 15250 119
427 20241121 121100 60238700 15250 15260 15260 15250 100
428 20241121 121000 58713690 15260 15260 15260 15260 10
429 20241121 120900 58561090 15260 15260 15260 15260 0
430 20241121 120800 58561090 15260 15260 15260 15260 3
431 20241121 120700 58515310 15280 15280 15280 15280 1
432 20241121 120600 58500030 15280 15280 15280 15280 3
433 20241121 120500 58454190 15280 15280 15280 15280 1
434 20241121 120400 58438910 15260 15260 15260 15260 0
435 20241121 120300 58438910 15260 15260 15260 15260 0
436 20241121 120200 58438910 15260 15260 15260 15260 0
437 20241121 120100 58438910 15260 15260 15260 15260 2
438 20241121 120000 58408390 15270 15270 15270 15270 0
439 20241121 115900 58408390 15270 15270 15270 15270 0
440 20241121 115800 58408390 15270 15270 15270 15270 41
441 20241121 115700 57782320 15270 15270 15270 15270 0
442 20241121 115600 57782320 15270 15270 15270 15270 28
443 20241121 115500 57354760 15270 15270 15270 15270 0
444 20241121 115400 57354760 15270 15270 15270 15270 0
445 20241121 115300 57354760 15270 15270 15270 15270 0
446 20241121 115200 57354760 15270 15270 15270 15270 0
447 20241121 115100 57354760 15270 15270 15270 15270 0
448 20241121 115000 57354760 15270 15270 15270 15270 1
449 20241121 114900 57339490 15270 15270 15270 15270 1
450 20241121 114800 57324220 15260 15260 15260 15260 0
451 20241121 114700 57324220 15260 15260 15260 15260 0
452 20241121 114600 57324220 15260 15260 15260 15260 0
453 20241121 114500 57324220 15260 15260 15260 15260 0
454 20241121 114400 57324220 15260 15260 15260 15260 0
455 20241121 114300 57324220 15260 15260 15260 15260 0
456 20241121 114200 57324220 15260 15260 15260 15260 0
457 20241121 114100 57324220 15260 15260 15260 15260 0
458 20241121 114000 57324220 15260 15260 15260 15260 0
459 20241121 113900 57324220 15260 15260 15260 15260 28
460 20241121 113800 56896940 15270 15270 15270 15270 0
461 20241121 113700 56896940 15270 15270 15270 15270 0
462 20241121 113600 56896940 15270 15270 15270 15270 15
463 20241121 113500 56667890 15270 15270 15270 15270 2
464 20241121 113400 56637350 15260 15260 15260 15260 60
465 20241121 113300 55721750 15270 15270 15270 15270 63
466 20241121 113200 54759740 15280 15280 15280 15280 1
467 20241121 113100 54744460 15280 15280 15280 15280 1
468 20241121 113000 54729180 15270 15270 15270 15270 0
469 20241121 112900 54729180 15270 15270 15270 15270 0
470 20241121 112800 54729180 15270 15270 15270 15270 0
471 20241121 112700 54729180 15270 15270 15270 15270 0
472 20241121 112600 54729180 15270 15270 15270 15270 0
473 20241121 112500 54729180 15270 15270 15270 15270 0
474 20241121 112400 54729180 15270 15270 15270 15270 10
475 20241121 112300 54576480 15280 15280 15280 15280 0
476 20241121 112200 54576480 15280 15280 15280 15280 6
477 20241121 112100 54484800 15280 15280 15280 15280 0
478 20241121 112000 54484800 15280 15280 15280 15280 0
479 20241121 111900 54484800 15280 15280 15280 15280 0
480 20241121 111800 54484800 15280 15280 15280 15280 0
481 20241121 111700 54484800 15280 15280 15280 15280 0
482 20241121 111600 54484800 15280 15280 15280 15280 2
483 20241121 111500 54454240 15280 15280 15280 15280 0
484 20241121 111400 54454240 15280 15280 15280 15280 1
485 20241121 111300 54438960 15280 15280 15280 15280 0
486 20241121 111200 54438960 15280 15280 15280 15280 1
487 20241121 111100 54423680 15280 15280 15280 15280 1
488 20241121 111000 54408400 15280 15280 15280 15280 0
489 20241121 110900 54408400 15280 15280 15280 15280 1
490 20241121 110800 54393120 15280 15280 15280 15280 0
491 20241121 110700 54393120 15280 15280 15280 15280 0
492 20241121 110600 54393120 15280 15280 15280 15280 1
493 20241121 110500 54377840 15280 15280 15280 15280 0
494 20241121 110400 54377840 15280 15280 15280 15280 0
495 20241121 110300 54377840 15280 15280 15280 15280 0
496 20241121 110200 54377840 15280 15280 15280 15280 0
497 20241121 110100 54377840 15280 15280 15280 15280 0
498 20241121 110000 54377840 15280 15280 15280 15280 0
499 20241121 105900 54377840 15280 15280 15280 15280 0
500 20241121 105800 54377840 15280 15280 15280 15280 0
501 20241121 105700 54377840 15280 15280 15280 15280 0
502 20241121 105600 54377840 15280 15280 15280 15280 0
503 20241121 105500 54377840 15280 15270 15280 15270 7
504 20241121 105400 54270930 15280 15280 15280 15280 0
505 20241121 105300 54270930 15280 15280 15280 15280 0
506 20241121 105200 54270930 15280 15280 15280 15280 0
507 20241121 105100 54270930 15280 15280 15280 15280 2
508 20241121 105000 54240370 15260 15280 15280 15260 155
509 20241121 104900 51874370 15280 15300 15300 15280 160
510 20241121 104800 49429060 15300 15300 15300 15300 0
511 20241121 104700 49429060 15300 15300 15300 15300 0
512 20241121 104600 49429060 15300 15300 15300 15300 0
513 20241121 104500 49429060 15300 15300 15300 15300 0
514 20241121 104400 49429060 15300 15300 15300 15300 0
515 20241121 104300 49429060 15300 15300 15300 15300 3
516 20241121 104200 49383160 15300 15300 15300 15300 0
517 20241121 104100 49383160 15300 15300 15300 15300 10
518 20241121 104000 49230160 15310 15310 15310 15310 0
519 20241121 103900 49230160 15310 15310 15310 15310 1
520 20241121 103800 49214850 15310 15310 15310 15310 0
521 20241121 103700 49214850 15310 15310 15310 15310 0
522 20241121 103600 49214850 15310 15310 15310 15310 0
523 20241121 103500 49214850 15310 15310 15310 15310 0
524 20241121 103400 49214850 15310 15310 15310 15310 0
525 20241121 103300 49214850 15310 15300 15310 15300 75
526 20241121 103200 48066920 15300 15290 15300 15290 374
527 20241121 103100 42345500 15250 15250 15250 15250 0
528 20241121 103000 42345500 15250 15250 15250 15250 0
529 20241121 102900 42345500 15250 15250 15250 15250 0
530 20241121 102800 42345500 15250 15250 15250 15250 2
531 20241121 102700 42315000 15260 15260 15260 15260 0
532 20241121 102600 42315000 15260 15260 15260 15260 2
533 20241121 102500 42284480 15260 15260 15260 15260 0
534 20241121 102400 42284480 15260 15260 15260 15260 1
535 20241121 102300 42269220 15250 15250 15250 15250 2
536 20241121 102200 42238720 15250 15260 15260 15250 80
537 20241121 102100 41018710 15250 15250 15250 15250 0
538 20241121 102000 41018710 15250 15250 15250 15250 0
539 20241121 101900 41018710 15250 15250 15250 15250 0
540 20241121 101800 41018710 15250 15250 15250 15250 0
541 20241121 101700 41018710 15250 15250 15250 15250 0
542 20241121 101600 41018710 15250 15250 15250 15250 10
543 20241121 101500 40866210 15250 15250 15250 15250 0
544 20241121 101400 40866210 15250 15250 15250 15250 1
545 20241121 101300 40850960 15230 15230 15230 15230 0
546 20241121 101200 40850960 15230 15230 15230 15230 0
547 20241121 101100 40850960 15230 15230 15230 15230 0
548 20241121 101000 40850960 15230 15230 15230 15230 0
549 20241121 100900 40850960 15230 15290 15290 15230 1011
550 20241121 100800 25436850 15290 15290 15290 15290 44
551 20241121 100700 24764090 15290 15290 15290 15290 11
552 20241121 100600 24595900 15270 15270 15270 15270 1
553 20241121 100500 24580630 15270 15270 15270 15270 0
554 20241121 100400 24580630 15270 15270 15270 15270 0
555 20241121 100300 24580630 15270 15270 15270 15270 13
556 20241121 100200 24382120 15280 15280 15280 15280 0
557 20241121 100100 24382120 15280 15280 15280 15280 0
558 20241121 100000 24382120 15280 15280 15280 15280 0
559 20241121 095900 24382120 15280 15280 15280 15280 1
560 20241121 095800 24366840 15260 15280 15280 15260 3
561 20241121 095700 24321040 15290 15290 15290 15290 0
562 20241121 095600 24321040 15290 15290 15290 15290 0
563 20241121 095500 24321040 15290 15290 15290 15290 0
564 20241121 095400 24321040 15290 15290 15290 15290 1
565 20241121 095300 24305750 15300 15300 15300 15300 0
566 20241121 095200 24305750 15300 15300 15300 15300 0
567 20241121 095100 24305750 15300 15300 15300 15300 2
568 20241121 095000 24275150 15300 15300 15300 15300 2
569 20241121 094900 24244550 15290 15290 15290 15290 1
570 20241121 094800 24229260 15250 15250 15250 15250 0
571 20241121 094700 24229260 15250 15250 15250 15250 0
572 20241121 094600 24229260 15250 15250 15250 15250 0
573 20241121 094500 24229260 15250 15250 15250 15250 0
574 20241121 094400 24229260 15250 15250 15250 15250 0
575 20241121 094300 24229260 15250 15310 15310 15250 4
576 20241121 094200 24168140 15240 15240 15240 15240 233
577 20241121 094100 20617220 15240 15250 15250 15240 96
578 20241121 094000 19153950 15240 15310 15310 15240 132
579 20241121 093900 17139010 15310 15300 15310 15300 2
580 20241121 093800 17108400 15310 15310 15310 15310 2
581 20241121 093700 17077780 15310 15310 15310 15310 6
582 20241121 093600 16985920 15310 15310 15310 15310 3
583 20241121 093500 16939990 15310 15310 15310 15310 0
584 20241121 093400 16939990 15310 15310 15310 15310 3
585 20241121 093300 16894060 15310 15310 15310 15310 2
586 20241121 093200 16863440 15310 15310 15310 15310 1
587 20241121 093100 16848130 15310 15270 15310 15270 24
588 20241121 093000 16481490 15310 15310 15310 15310 7
589 20241121 092900 16374320 15310 15310 15310 15310 40
590 20241121 092800 15761920 15310 15310 15310 15310 0
591 20241121 092700 15761920 15310 15310 15310 15310 0
592 20241121 092600 15761920 15310 15310 15310 15310 4
593 20241121 092500 15700680 15300 15300 15300 15300 0
594 20241121 092400 15700680 15300 15300 15300 15300 16
595 20241121 092300 15455880 15320 15320 15320 15320 0
596 20241121 092200 15455880 15320 15320 15320 15320 2
597 20241121 092100 15425240 15320 15320 15320 15320 0
598 20241121 092000 15425240 15320 15320 15320 15320 0
599 20241121 091900 15425240 15320 15320 15320 15320 0
600 20241121 091800 15425240 15320 15320 15320 15320 10
601 20241121 091700 15272040 15310 15310 15310 15310 0
602 20241121 091600 15272040 15310 15310 15310 15310 0
603 20241121 091500 15272040 15310 15310 15310 15310 148
604 20241121 091400 13006160 15330 15330 15330 15330 0
605 20241121 091300 13006160 15330 15320 15330 15320 43
606 20241121 091200 12347160 15320 15310 15320 15310 32
607 20241121 091100 11857220 15240 15240 15240 15240 1
608 20241121 091000 11841980 15240 15310 15310 15240 157
609 20241121 090900 9443410 15310 15320 15320 15310 132
610 20241121 090800 7422260 15310 15310 15320 15310 312
611 20241121 090700 2645440 15310 15310 15310 15310 0
612 20241121 090600 2645440 15310 15310 15310 15310 77
613 20241121 090500 1466570 15310 15310 15310 15310 25
614 20241121 090400 1083820 15270 15270 15270 15270 3
615 20241121 090300 1038010 15310 15310 15310 15310 0
616 20241121 090200 1038010 15310 15310 15310 15310 0
617 20241121 090100 1038010 15310 15310 15310 15310 10
618 20241121 090000 884910 15310 15250 15310 15250 53