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

620
036560/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,191800,653562620,14880,14880,14880,14880,2614
20241121,191700,653562620,14880,14880,14880,14880,0
20241121,191600,653562620,14880,14880,14880,14880,0
20241121,191500,653562620,14880,14880,14880,14880,0
20241121,191400,653562620,14880,14880,14880,14880,0
20241121,191300,653562620,14880,14880,14880,14880,0
20241121,191200,653562620,14880,14880,14880,14880,0
20241121,191100,653562620,14880,14880,14880,14880,0
20241121,191000,653562620,14880,14880,14880,14880,0
20241121,190900,653562620,14880,14880,14880,14880,0
20241121,190800,653562620,14880,14880,14880,14880,0
20241121,190700,653562620,14880,14880,14880,14880,0
20241121,190600,653562620,14880,14880,14880,14880,0
20241121,190500,653562620,14880,14880,14880,14880,0
20241121,190400,653562620,14880,14880,14880,14880,0
20241121,190300,653562620,14880,14880,14880,14880,0
20241121,190200,653562620,14880,14880,14880,14880,0
20241121,190100,653562620,14880,14880,14880,14880,0
20241121,190000,653562620,14880,14880,14880,14880,0
20241121,185900,653562620,14880,14880,14880,14880,0
20241121,185800,653562620,14880,14880,14880,14880,0
20241121,185700,653562620,14880,14880,14880,14880,0
20241121,185600,653562620,14880,14880,14880,14880,0
20241121,185500,653562620,14880,14880,14880,14880,0
20241121,185400,653562620,14880,14880,14880,14880,0
20241121,185300,653562620,14880,14880,14880,14880,0
20241121,185200,653562620,14880,14880,14880,14880,0
20241121,185100,653562620,14880,14880,14880,14880,0
20241121,185000,653562620,14880,14880,14880,14880,0
20241121,184900,653562620,14880,14880,14880,14880,0
20241121,184800,653562620,14880,14880,14880,14880,2614
20241121,184700,653562620,14880,14880,14880,14880,0
20241121,184600,653562620,14880,14880,14880,14880,0
20241121,184500,653562620,14880,14880,14880,14880,0
20241121,184400,653562620,14880,14880,14880,14880,0
20241121,184300,653562620,14880,14880,14880,14880,0
20241121,184200,653562620,14880,14880,14880,14880,0
20241121,184100,653562620,14880,14880,14880,14880,0
20241121,184000,653562620,14880,14880,14880,14880,0
20241121,183900,653562620,14880,14880,14880,14880,0
20241121,183800,653562620,14880,14880,14880,14880,0
20241121,183700,653562620,14880,14880,14880,14880,0
20241121,183600,653562620,14880,14880,14880,14880,0
20241121,183500,653562620,14880,14880,14880,14880,0
20241121,183400,653562620,14880,14880,14880,14880,0
20241121,183300,653562620,14880,14880,14880,14880,0
20241121,183200,653562620,14880,14880,14880,14880,0
20241121,183100,653562620,14880,14880,14880,14880,0
20241121,183000,653562620,14880,14880,14880,14880,0
20241121,182900,653562620,14880,14880,14880,14880,0
20241121,182800,653562620,14880,14880,14880,14880,0
20241121,182700,653562620,14880,14880,14880,14880,0
20241121,182600,653562620,14880,14880,14880,14880,0
20241121,182500,653562620,14880,14880,14880,14880,0
20241121,182400,653562620,14880,14880,14880,14880,0
20241121,182300,653562620,14880,14880,14880,14880,0
20241121,182200,653562620,14880,14880,14880,14880,0
20241121,182100,653562620,14880,14880,14880,14880,0
20241121,182000,653562620,14880,14880,14880,14880,0
20241121,181900,653562620,14880,14880,14880,14880,0
20241121,181800,653562620,14880,14880,14880,14880,2614
20241121,181700,653562620,14880,14880,14880,14880,0
20241121,181600,653562620,14880,14880,14880,14880,0
20241121,181500,653562620,14880,14880,14880,14880,0
20241121,181400,653562620,14880,14880,14880,14880,0
20241121,181300,653562620,14880,14880,14880,14880,0
20241121,181200,653562620,14880,14880,14880,14880,0
20241121,181100,653562620,14880,14880,14880,14880,0
20241121,181000,653562620,14880,14880,14880,14880,0
20241121,180900,653562620,14880,14880,14880,14880,0
20241121,180800,653562620,14880,14880,14880,14880,0
20241121,180700,653562620,14880,14880,14880,14880,0
20241121,180600,653562620,14880,14880,14880,14880,0
20241121,180500,653562620,14880,14880,14880,14880,0
20241121,180400,653562620,14880,14880,14880,14880,0
20241121,180300,653562620,14880,14880,14880,14880,0
20241121,180200,653562620,14880,14880,14880,14880,0
20241121,180100,653562620,14880,14880,14880,14880,0
20241121,180000,653562620,14880,14880,14880,14880,0
20241121,175900,653562620,14880,14880,14880,14880,0
20241121,175800,653562620,14880,14880,14880,14880,0
20241121,175700,653562620,14880,14880,14880,14880,0
20241121,175600,653562620,14880,14880,14880,14880,0
20241121,175500,653562620,14880,14880,14880,14880,0
20241121,175400,653562620,14880,14880,14880,14880,0
20241121,175300,653562620,14880,14880,14880,14880,0
20241121,175200,653562620,14880,14880,14880,14880,0
20241121,175100,653562620,14880,14880,14880,14880,0
20241121,175000,653562620,14880,14880,14880,14880,0
20241121,174900,653562620,14880,14880,14880,14880,0
20241121,174800,653562620,14880,14880,14880,14880,2614
20241121,174700,653562620,14880,14880,14880,14880,0
20241121,174600,653562620,14880,14880,14880,14880,0
20241121,174500,653562620,14880,14880,14880,14880,0
20241121,174400,653562620,14880,14880,14880,14880,0
20241121,174300,653562620,14880,14880,14880,14880,0
20241121,174200,653562620,14880,14880,14880,14880,0
20241121,174100,653562620,14880,14880,14880,14880,0
20241121,174000,653562620,14880,14880,14880,14880,0
20241121,173900,653562620,14880,14880,14880,14880,0
20241121,173800,653562620,14880,14880,14880,14880,0
20241121,173700,653562620,14880,14880,14880,14880,0
20241121,173600,653562620,14880,14880,14880,14880,0
20241121,173500,653562620,14880,14880,14880,14880,0
20241121,173400,653562620,14880,14880,14880,14880,0
20241121,173300,653562620,14880,14880,14880,14880,0
20241121,173200,653562620,14880,14880,14880,14880,0
20241121,173100,653562620,14880,14880,14880,14880,0
20241121,173000,653562620,14880,14880,14880,14880,0
20241121,172900,653562620,14880,14880,14880,14880,0
20241121,172800,653562620,14880,14880,14880,14880,0
20241121,172700,653562620,14880,14880,14880,14880,0
20241121,172600,653562620,14880,14880,14880,14880,0
20241121,172500,653562620,14880,14880,14880,14880,0
20241121,172400,653562620,14880,14880,14880,14880,0
20241121,172300,653562620,14880,14880,14880,14880,0
20241121,172200,653562620,14880,14880,14880,14880,0
20241121,172100,653562620,14880,14880,14880,14880,0
20241121,172000,653562620,14880,14880,14880,14880,0
20241121,171900,653562620,14880,14880,14880,14880,0
20241121,171800,653562620,14880,14880,14880,14880,2614
20241121,171700,653562620,14880,14880,14880,14880,0
20241121,171600,653562620,14880,14880,14880,14880,0
20241121,171500,653562620,14880,14880,14880,14880,0
20241121,171400,653562620,14880,14880,14880,14880,0
20241121,171300,653562620,14880,14880,14880,14880,0
20241121,171200,653562620,14880,14880,14880,14880,0
20241121,171100,653562620,14880,14880,14880,14880,0
20241121,171000,653562620,14880,14880,14880,14880,0
20241121,170900,653562620,14880,14880,14880,14880,0
20241121,170800,653562620,14880,14880,14880,14880,0
20241121,170700,653562620,14880,14880,14880,14880,0
20241121,170600,653562620,14880,14880,14880,14880,0
20241121,170500,653562620,14880,14880,14880,14880,0
20241121,170400,653562620,14880,14880,14880,14880,0
20241121,170300,653562620,14880,14880,14880,14880,0
20241121,170200,653562620,14880,14880,14880,14880,0
20241121,170100,653562620,14880,14880,14880,14880,0
20241121,170000,653562620,14880,14880,14880,14880,0
20241121,165900,653562620,14880,14880,14880,14880,0
20241121,165800,653562620,14880,14880,14880,14880,0
20241121,165700,653562620,14880,14880,14880,14880,0
20241121,165600,653562620,14880,14880,14880,14880,0
20241121,165500,653562620,14880,14880,14880,14880,0
20241121,165400,653562620,14880,14880,14880,14880,0
20241121,165300,653562620,14880,14880,14880,14880,0
20241121,165200,653562620,14880,14880,14880,14880,0
20241121,165100,653562620,14880,14880,14880,14880,0
20241121,165000,653562620,14880,14880,14880,14880,0
20241121,164900,653562620,14880,14880,14880,14880,0
20241121,164800,653562620,14880,14880,14880,14880,2614
20241121,164700,653562620,14880,14880,14880,14880,0
20241121,164600,653562620,14880,14880,14880,14880,0
20241121,164500,653562620,14880,14880,14880,14880,0
20241121,164400,653562620,14880,14880,14880,14880,0
20241121,164300,653562620,14880,14880,14880,14880,0
20241121,164200,653562620,14880,14880,14880,14880,0
20241121,164100,653562620,14880,14880,14880,14880,0
20241121,164000,653562620,14880,14880,14880,14880,0
20241121,163900,653562620,14880,14880,14880,14880,0
20241121,163800,653562620,14880,14880,14880,14880,0
20241121,163700,653562620,14880,14880,14880,14880,0
20241121,163600,653562620,14880,14880,14880,14880,0
20241121,163500,653562620,14880,14880,14880,14880,0
20241121,163400,653562620,14880,14880,14880,14880,0
20241121,163300,653562620,14880,14880,14880,14880,0
20241121,163200,653562620,14880,14880,14880,14880,0
20241121,163100,653562620,14880,14880,14880,14880,0
20241121,163000,653562620,14880,14880,14880,14880,0
20241121,162900,653562620,14880,14880,14880,14880,0
20241121,162800,653562620,14880,14880,14880,14880,0
20241121,162700,653562620,14880,14880,14880,14880,0
20241121,162600,653562620,14880,14880,14880,14880,0
20241121,162500,653562620,14880,14880,14880,14880,0
20241121,162400,653562620,14880,14880,14880,14880,0
20241121,162300,653562620,14880,14880,14880,14880,0
20241121,162200,653562620,14880,14880,14880,14880,0
20241121,162100,653562620,14880,14880,14880,14880,0
20241121,162000,653562620,14880,14880,14880,14880,0
20241121,161900,653562620,14880,14880,14880,14880,0
20241121,161800,653562620,14880,14880,14880,14880,2614
20241121,161700,653562620,14880,14880,14880,14880,0
20241121,161600,653562620,14880,14880,14880,14880,0
20241121,161500,653562620,14880,14880,14880,14880,0
20241121,161400,653562620,14880,14880,14880,14880,0
20241121,161300,653562620,14880,14880,14880,14880,0
20241121,161200,653562620,14880,14880,14880,14880,0
20241121,161100,653562620,14880,14880,14880,14880,0
20241121,161000,653562620,14880,14880,14880,14880,0
20241121,160900,653562620,14880,14880,14880,14880,0
20241121,160800,653562620,14880,14880,14880,14880,0
20241121,160700,653562620,14880,14880,14880,14880,0
20241121,160600,653562620,14880,14880,14880,14880,0
20241121,160500,653562620,14880,14880,14880,14880,0
20241121,160400,653562620,14880,14880,14880,14880,0
20241121,160300,653562620,14880,14880,14880,14880,0
20241121,160200,653562620,14880,14880,14880,14880,0
20241121,160100,653562620,14880,14880,14880,14880,0
20241121,160000,653562620,14880,14880,14880,14880,0
20241121,155900,653562620,14880,14880,14880,14880,0
20241121,155800,653562620,14880,14880,14880,14880,0
20241121,155700,653562620,14880,14880,14880,14880,0
20241121,155600,653562620,14880,14880,14880,14880,0
20241121,155500,653562620,14880,14880,14880,14880,0
20241121,155400,653562620,14880,14880,14880,14880,0
20241121,155300,653562620,14880,14880,14880,14880,0
20241121,155200,653562620,14880,14880,14880,14880,0
20241121,155100,653562620,14880,14880,14880,14880,0
20241121,155000,653562620,14880,14880,14880,14880,0
20241121,154900,653562620,14880,14880,14880,14880,0
20241121,154800,653562620,14880,14880,14880,14880,2614
20241121,154700,653562620,14880,14880,14880,14880,0
20241121,154600,653562620,14880,14880,14880,14880,0
20241121,154500,653562620,14880,14880,14880,14880,0
20241121,154400,653562620,14880,14880,14880,14880,0
20241121,154300,653562620,14880,14880,14880,14880,0
20241121,154200,653562620,14880,14880,14880,14880,0
20241121,154100,653562620,14880,14880,14880,14880,0
20241121,154000,653562620,14880,14880,14880,14880,0
20241121,153900,653562620,14880,14880,14880,14880,0
20241121,153800,653562620,14880,14880,14880,14880,0
20241121,153700,653562620,14880,14880,14880,14880,0
20241121,153600,653562620,14880,14880,14880,14880,0
20241121,153500,653562620,14880,14880,14880,14880,0
20241121,153400,653562620,14880,14880,14880,14880,0
20241121,153300,653562620,14880,14880,14880,14880,0
20241121,153200,653562620,14880,14880,14880,14880,0
20241121,153100,653562620,14880,14880,14880,14880,0
20241121,153000,653562620,14880,14880,14880,14880,2614
20241121,152900,614666300,14820,14820,14820,14820,0
20241121,152800,614666300,14820,14820,14820,14820,0
20241121,152700,614666300,14820,14820,14820,14820,0
20241121,152600,614666300,14820,14820,14820,14820,0
20241121,152500,614666300,14820,14820,14820,14820,0
20241121,152400,614666300,14820,14820,14820,14820,0
20241121,152300,614666300,14820,14820,14820,14820,0
20241121,152200,614666300,14820,14820,14820,14820,0
20241121,152100,614666300,14820,14820,14820,14820,0
20241121,152000,614666300,14820,14820,14820,14820,0
20241121,151900,614666300,14820,14800,14830,14760,272
20241121,151800,610649910,14840,14800,14840,14770,1078
20241121,151700,594706780,14800,14800,14800,14800,1
20241121,151600,594691980,14840,14760,14840,14760,229
20241121,151500,591310920,14820,14760,14830,14760,72
20241121,151400,590247660,14800,14800,14800,14800,0
20241121,151300,590247660,14800,14800,14800,14800,171
20241121,151200,587716860,14760,14800,14800,14760,694
20241121,151100,577461750,14780,14790,14800,14780,308
20241121,151000,572907590,14790,14830,14830,14790,85
20241121,150900,571649640,14830,14830,14830,14800,61
20241121,150800,570746210,14830,14820,14830,14820,256
20241121,150700,566952110,14820,14830,14830,14820,240
20241121,150600,563395260,14830,14800,14830,14800,30
20241121,150500,562950480,14820,14820,14820,14820,42
20241121,150400,562328040,14810,14820,14820,14810,13
20241121,150300,562135400,14830,14830,14830,14780,127
20241121,150200,560255660,14830,14830,14830,14830,21
20241121,150100,559944230,14830,14830,14830,14830,0
20241121,150000,559944230,14830,14810,14830,14810,72
20241121,145900,558877530,14840,14840,14840,14840,30
20241121,145800,558432330,14840,14840,14840,14840,0
20241121,145700,558432330,14840,14840,14840,14840,5
20241121,145600,558358130,14840,14840,14840,14840,17
20241121,145500,558105850,14860,14860,14860,14860,0
20241121,145400,558105850,14860,14860,14860,14860,0
20241121,145300,558105850,14860,14860,14860,14860,16
20241121,145200,557868090,14860,14860,14860,14860,0
20241121,145100,557868090,14860,14810,14860,14780,259
20241121,145000,554033030,14860,14860,14860,14860,22
20241121,144900,553706110,14870,14850,14870,14850,550
20241121,144800,545532770,14860,14860,14860,14860,13
20241121,144700,545339590,14870,14870,14870,14870,25
20241121,144600,544967840,14860,14860,14870,14860,231
20241121,144500,541535030,14860,14790,14860,14790,221
20241121,144400,538256250,14860,14860,14860,14860,68
20241121,144300,537245770,14860,14860,14860,14860,0
20241121,144200,537245770,14860,14860,14860,14860,0
20241121,144100,537245770,14860,14800,14860,14800,3237
20241121,144000,489324550,14870,14870,14870,14870,0
20241121,143900,489324550,14870,14870,14870,14870,0
20241121,143800,489324550,14870,14870,14870,14870,0
20241121,143700,489324550,14870,14870,14870,14870,0
20241121,143600,489324550,14870,14870,14870,14870,0
20241121,143500,489324550,14870,14800,14870,14790,181
20241121,143400,486645690,14880,14810,14880,14810,112
20241121,143300,484986410,14880,14880,14880,14880,0
20241121,143200,484986410,14880,14880,14880,14880,3
20241121,143100,484941770,14880,14820,14880,14820,58
20241121,143000,484082030,14880,14880,14880,14850,287
20241121,142900,479819180,14880,14820,14880,14820,108
20241121,142800,478218140,14880,14880,14880,14880,0
20241121,142700,478218140,14880,14880,14880,14880,0
20241121,142600,478218140,14880,14880,14880,14880,54
20241121,142500,477414620,14880,14860,14880,14860,40
20241121,142400,476820080,14880,14880,14880,14880,0
20241121,142300,476820080,14880,14880,14880,14880,0
20241121,142200,476820080,14880,14880,14880,14880,0
20241121,142100,476820080,14880,14880,14880,14880,31
20241121,142000,476358800,14880,14880,14880,14880,0
20241121,141900,476358800,14880,14880,14880,14880,25
20241121,141800,475986800,14880,14880,14880,14880,0
20241121,141700,475986800,14880,14870,14880,14870,11
20241121,141600,475823130,14880,14810,14890,14810,564
20241121,141500,467466400,14900,14900,14900,14900,0
20241121,141400,467466400,14900,14900,14900,14900,0
20241121,141300,467466400,14900,14880,14900,14880,1037
20241121,141200,452025190,14890,14890,14890,14890,0
20241121,141100,452025190,14890,14890,14890,14890,108
20241121,141000,450417070,14890,14890,14890,14890,0
20241121,140900,450417070,14890,14810,14890,14800,793
20241121,140800,438674260,14890,14820,14890,14820,47
20241121,140700,437977440,14820,14820,14890,14820,76
20241121,140600,436850700,14820,14820,14820,14820,1
20241121,140500,436835880,14890,14890,14890,14890,147
20241121,140400,434647050,14890,14890,14890,14890,19
20241121,140300,434364140,14890,14890,14890,14890,0
20241121,140200,434364140,14890,14880,14890,14880,61
20241121,140100,433456420,14890,14880,14890,14880,57
20241121,140000,432608230,14880,14880,14880,14880,101
20241121,135900,431105350,14880,14830,14880,14830,28
20241121,135800,430689950,14840,14840,14840,14840,29
20241121,135700,430259590,14840,14830,14840,14830,23
20241121,135600,429918470,14830,14840,14850,14830,48
20241121,135500,429206210,14880,14880,14880,14880,1
20241121,135400,429191330,14840,14840,14840,14840,1
20241121,135300,429176490,14840,14840,14840,14840,0
20241121,135200,429176490,14840,14840,14840,14840,20
20241121,135100,428879690,14840,14890,14890,14840,22
20241121,135000,428552560,14890,14880,14890,14880,345
20241121,134900,423418720,14900,14880,14900,14880,101
20241121,134800,421915760,14880,14880,14880,14880,0
20241121,134700,421915760,14880,14880,14880,14840,483
20241121,134600,414729240,14880,14880,14880,14880,55
20241121,134500,413910840,14880,14880,14880,14880,0
20241121,134400,413910840,14880,14860,14880,14860,46
20241121,134300,413227240,14880,14880,14880,14880,0
20241121,134200,413227240,14880,14880,14880,14880,12
20241121,134100,413048680,14870,14870,14870,14870,0
20241121,134000,413048680,14870,14870,14870,14870,2
20241121,133900,413018940,14880,14880,14880,14880,1
20241121,133800,413004060,14830,14830,14880,14830,160
20241121,133700,410630760,14830,14830,14830,14830,0
20241121,133600,410630760,14830,14830,14830,14830,10
20241121,133500,410482460,14830,14800,14830,14800,135
20241121,133400,408482270,14800,14800,14800,14800,80
20241121,133300,407298270,14780,14780,14780,14780,1
20241121,133200,407283490,14800,14800,14800,14800,0
20241121,133100,407283490,14800,14800,14800,14800,7
20241121,133000,407179890,14800,14800,14800,14800,2
20241121,132900,407150290,14800,14780,14800,14780,95
20241121,132800,405746050,14800,14820,14820,14780,44
20241121,132700,405095110,14820,14820,14820,14820,0
20241121,132600,405095110,14820,14780,14820,14780,20
20241121,132500,404799310,14770,14770,14770,14770,0
20241121,132400,404799310,14770,14780,14820,14770,389
20241121,132300,399051770,14820,14790,14820,14790,91
20241121,132200,397705730,14830,14790,14830,14780,128
20241121,132100,395812430,14790,14790,14790,14790,12
20241121,132000,395634950,14820,14820,14820,14820,0
20241121,131900,395634950,14820,14800,14830,14800,6
20241121,131800,395546100,14790,14790,14790,14790,1
20241121,131700,395531310,14830,14830,14830,14830,0
20241121,131600,395531310,14830,14830,14830,14830,0
20241121,131500,395531310,14830,14780,14830,14770,46
20241121,131400,394851320,14830,14830,14830,14830,1
20241121,131300,394836490,14850,14880,14880,14850,14
20241121,131200,394628200,14880,14880,14880,14880,0
20241121,131100,394628200,14880,14790,14880,14790,21
20241121,131000,394317520,14880,14800,14880,14800,468
20241121,130900,387388650,14800,14800,14800,14800,0
20241121,130800,387388650,14800,14800,14800,14800,23
20241121,130700,387048250,14800,14800,14800,14800,1
20241121,130600,387033450,14860,14800,14860,14800,103
20241121,130500,385508870,14900,14900,14900,14900,0
20241121,130400,385508870,14900,14900,14900,14900,0
20241121,130300,385508870,14900,14790,14900,14750,214
20241121,130200,382347910,14920,14800,14930,14800,108
20241121,130100,380748480,14930,14800,14930,14800,109
20241121,130000,379134110,14940,14800,14940,14800,752
20241121,125900,367997140,14950,14800,14950,14800,1005
20241121,125800,353062350,14900,14800,14900,14800,107
20241121,125700,351478100,14900,14900,14900,14900,0
20241121,125600,351478100,14900,14900,14900,14900,0
20241121,125500,351478100,14900,14900,14900,14900,0
20241121,125400,351478100,14900,14900,14900,14900,0
20241121,125300,351478100,14900,14870,14900,14870,274
20241121,125200,347399620,14870,14870,14870,14870,1
20241121,125100,347384750,14820,14790,14870,14790,11
20241121,125000,347221540,14790,14790,14790,14790,0
20241121,124900,347221540,14790,14790,14790,14790,0
20241121,124800,347221540,14790,14790,14790,14790,0
20241121,124700,347221540,14790,14880,14880,14790,7
20241121,124600,347117470,14900,14900,14900,14900,0
20241121,124500,347117470,14900,14900,14900,14900,0
20241121,124400,347117470,14900,14900,14900,14900,6
20241121,124300,347028070,14900,14850,14900,14850,448
20241121,124200,340361060,14880,14880,14880,14880,0
20241121,124100,340361060,14880,14880,14880,14880,0
20241121,124000,340361060,14880,14820,14880,14750,69
20241121,123900,339340080,14880,14880,14880,14880,0
20241121,123800,339340080,14880,14860,14880,14860,173
20241121,123700,336768000,14880,14850,14880,14850,49
20241121,123600,336039990,14850,14850,14860,14850,60
20241121,123500,335148950,14850,14850,14850,14850,10
20241121,123400,335000450,14860,14830,14860,14830,31
20241121,123300,334540300,14860,14830,14860,14820,243
20241121,123200,330934820,14830,14830,14830,14830,32
20241121,123100,330460260,14830,14830,14830,14830,0
20241121,123000,330460260,14830,14800,14830,14760,251
20241121,122900,326748940,14800,14800,14800,14800,38
20241121,122800,326186540,14820,14820,14820,14820,0
20241121,122700,326186540,14820,14820,14820,14820,0
20241121,122600,326186540,14820,14820,14820,14820,0
20241121,122500,326186540,14820,14820,14820,14820,0
20241121,122400,326186540,14820,14820,14820,14820,0
20241121,122300,326186540,14820,14820,14820,14820,0
20241121,122200,326186540,14820,14820,14820,14820,0
20241121,122100,326186540,14820,14820,14820,14810,152
20241121,122000,323934990,14820,14820,14820,14820,0
20241121,121900,323934990,14820,14820,14820,14820,4
20241121,121800,323875710,14820,14830,14830,14820,16
20241121,121700,323638450,14830,14830,14830,14800,22
20241121,121600,323312670,14830,14800,14830,14800,520
20241121,121500,315609450,14810,14810,14810,14810,53
20241121,121400,314824520,14810,14810,14810,14810,0
20241121,121300,314824520,14810,14810,14810,14810,0
20241121,121200,314824520,14810,14810,14810,14810,0
20241121,121100,314824520,14810,14810,14810,14810,0
20241121,121000,314824520,14810,14810,14810,14810,0
20241121,120900,314824520,14810,14810,14810,14810,0
20241121,120800,314824520,14810,14810,14810,14810,0
20241121,120700,314824520,14810,14810,14810,14810,0
20241121,120600,314824520,14810,14810,14810,14810,5
20241121,120500,314750470,14810,14750,14810,14740,236
20241121,120400,311268650,14810,14750,14810,14750,28
20241121,120300,310855510,14810,14810,14810,14810,0
20241121,120200,310855510,14810,14810,14810,14810,1
20241121,120100,310840700,14810,14810,14810,14810,0
20241121,120000,310840700,14810,14810,14810,14810,0
20241121,115900,310840700,14810,14750,14810,14750,68
20241121,115800,309837460,14810,14790,14810,14790,58
20241121,115700,308979560,14810,14810,14810,14810,22
20241121,115600,308653740,14810,14810,14810,14810,0
20241121,115500,308653740,14810,14810,14810,14810,0
20241121,115400,308653740,14810,14810,14810,14810,28
20241121,115300,308239060,14810,14800,14810,14800,57
20241121,115200,307395420,14800,14800,14800,14800,1
20241121,115100,307380620,14800,14800,14800,14800,0
20241121,115000,307380620,14800,14800,14800,14800,0
20241121,114900,307380620,14800,14800,14800,14800,0
20241121,114800,307380620,14800,14800,14800,14800,0
20241121,114700,307380620,14800,14800,14800,14800,3
20241121,114600,307336220,14800,14800,14800,14800,0
20241121,114500,307336220,14800,14800,14800,14800,5
20241121,114400,307262220,14810,14810,14810,14810,0
20241121,114300,307262220,14810,14810,14810,14810,0
20241121,114200,307262220,14810,14810,14810,14810,0
20241121,114100,307262220,14810,14810,14810,14810,0
20241121,114000,307262220,14810,14810,14810,14810,0
20241121,113900,307262220,14810,14810,14810,14810,0
20241121,113800,307262220,14810,14800,14810,14800,141
20241121,113700,305175310,14800,14800,14800,14800,0
20241121,113600,305175310,14800,14800,14800,14800,2
20241121,113500,305145710,14800,14800,14800,14800,2
20241121,113400,305116110,14800,14800,14820,14800,440
20241121,113300,298601600,14800,14720,14800,14720,56
20241121,113200,297777040,14800,14740,14800,14730,284
20241121,113100,293592230,14800,14800,14800,14800,0
20241121,113000,293592230,14800,14750,14800,14730,355
20241121,112900,288360610,14750,14790,14800,14750,45
20241121,112800,287695350,14800,14790,14800,14790,129
20241121,112700,285787340,14790,14780,14790,14770,120
20241121,112600,284013770,14780,14750,14780,14750,53
20241121,112500,283231070,14740,14740,14740,14740,9
20241121,112400,283098410,14800,14750,14800,14750,38
20241121,112300,282537760,14790,14790,14790,14790,2
20241121,112200,282508180,14800,14800,14800,14800,0
20241121,112100,282508180,14800,14800,14800,14800,22
20241121,112000,282182580,14800,14800,14800,14800,0
20241121,111900,282182580,14800,14740,14800,14740,117
20241121,111800,280457410,14740,14740,14800,14730,842
20241121,111700,268049630,14790,14800,14800,14790,55
20241121,111600,267236170,14800,14800,14800,14800,3
20241121,111500,267191770,14810,14750,14810,14740,1074
20241121,111400,251355770,14800,14800,14800,14800,0
20241121,111300,251355770,14800,14760,14800,14750,544
20241121,111200,243327930,14770,14770,14770,14770,3
20241121,111100,243283620,14780,14770,14790,14750,346
20241121,111000,238173380,14800,14800,14800,14800,0
20241121,110900,238173380,14800,14800,14800,14800,0
20241121,110800,238173380,14800,14800,14800,14800,5
20241121,110700,238099380,14810,14810,14810,14810,0
20241121,110600,238099380,14810,14810,14810,14810,37
20241121,110500,237551410,14810,14810,14810,14810,0
20241121,110400,237551410,14810,14810,14810,14810,0
20241121,110300,237551410,14810,14790,14810,14790,108
20241121,110200,235953950,14790,14790,14790,14790,0
20241121,110100,235953950,14790,14790,14790,14790,51
20241121,110000,235199660,14800,14800,14800,14800,358
20241121,105900,229901260,14800,14800,14800,14800,0
20241121,105800,229901260,14800,14790,14800,14790,183
20241121,105700,227194620,14790,14790,14790,14790,25
20241121,105600,226824870,14790,14790,14790,14790,16
20241121,105500,226588230,14790,14790,14790,14760,26
20241121,105400,226204230,14790,14790,14790,14790,7
20241121,105300,226100700,14790,14750,14790,14750,13
20241121,105200,225908830,14750,14750,14750,14750,0
20241121,105100,225908830,14750,14750,14750,14750,14
20241121,105000,225702330,14790,14790,14790,14760,109
20241121,104900,224093220,14800,14800,14800,14800,0
20241121,104800,224093220,14800,14800,14800,14800,0
20241121,104700,224093220,14800,14800,14800,14800,0
20241121,104600,224093220,14800,14760,14800,14760,448
20241121,104500,217471080,14790,14770,14790,14760,126
20241121,104400,215609970,14790,14800,14800,14780,191
20241121,104300,212786850,14800,14790,14800,14790,121
20241121,104200,210997150,14800,14800,14800,14800,43
20241121,104100,210360750,14820,14810,14820,14800,311
20241121,104000,205756070,14810,14810,14810,14810,13
20241121,103900,205563540,14820,14800,14820,14800,247
20241121,103800,201904400,14800,14790,14800,14780,229
20241121,103700,198517760,14790,14800,14800,14790,19
20241121,103600,198236590,14800,14800,14800,14800,57
20241121,103500,197392990,14830,14800,14830,14800,237
20241121,103400,193884280,14830,14800,14830,14800,184
20241121,103300,191160780,14800,14790,14800,14790,22
20241121,103200,190835280,14800,14790,14800,14790,112
20241121,103100,189178680,14800,14800,14800,14800,4
20241121,103000,189119480,14800,14800,14830,14790,313
20241121,102900,184486010,14800,14830,14830,14800,1069
20241121,102800,168662710,14830,14800,14830,14800,431
20241121,102700,162282990,14820,14800,14830,14800,113
20241121,102600,160610260,14830,14810,14830,14800,386
20241121,102500,154894430,14820,14790,14820,14790,53
20241121,102400,154110470,14820,14800,14820,14800,200
20241121,102300,151150190,14820,14820,14820,14800,32
20241121,102200,150676250,14820,14820,14820,14820,16
20241121,102100,150439130,14800,14820,14820,14800,14
20241121,102000,150231670,14840,14840,14840,14840,0
20241121,101900,150231670,14840,14840,14840,14840,29
20241121,101800,149801310,14840,14840,14840,14840,0
20241121,101700,149801310,14840,14840,14840,14840,0
20241121,101600,149801310,14840,14780,14840,14770,191
20241121,101500,146977970,14800,14820,14840,14800,10
20241121,101400,146829850,14820,14820,14820,14820,0
20241121,101300,146829850,14820,14820,14820,14820,0
20241121,101200,146829850,14820,14840,14840,14820,6
20241121,101100,146740830,14850,14830,14850,14830,107
20241121,101000,145153880,14850,14850,14850,14850,1
20241121,100900,145139030,14860,14850,14860,14850,88
20241121,100800,143832200,14850,14850,14850,14850,0
20241121,100700,143832200,14850,14850,14850,14850,2
20241121,100600,143802500,14860,14780,14860,14780,18
20241121,100500,143536220,14780,14780,14780,14780,7
20241121,100400,143432760,14790,14790,14790,14790,0
20241121,100300,143432760,14790,14860,14860,14790,116
20241121,100200,141709630,14860,14800,14860,14790,251
20241121,100100,137995280,14860,14830,14860,14800,286
20241121,100000,133758970,14860,14860,14860,14860,2
20241121,095900,133729250,14860,14860,14860,14860,0
20241121,095800,133729250,14860,14860,14860,14860,0
20241121,095700,133729250,14860,14800,14860,14800,34
20241121,095600,133225870,14890,14890,14890,14890,0
20241121,095500,133225870,14890,14810,14890,14800,250
20241121,095400,129523550,14890,14890,14890,14890,74
20241121,095300,128421690,14890,14840,14890,14840,17
20241121,095200,128168810,14840,14840,14840,14840,0
20241121,095100,128168810,14840,14800,14840,14800,549
20241121,095000,120033370,14800,14770,14800,14770,67
20241121,094900,119043570,14800,14780,14800,14780,2
20241121,094800,119013990,14800,14800,14800,14800,1
20241121,094700,118999190,14770,14770,14770,14770,0
20241121,094600,118999190,14770,14810,14810,14770,6
20241121,094500,118910370,14810,14810,14810,14810,0
20241121,094400,118910370,14810,14810,14810,14810,15
20241121,094300,118688220,14810,14810,14810,14800,17
20241121,094200,118436480,14800,14800,14800,14800,1
20241121,094100,118421680,14810,14800,14810,14800,6
20241121,094000,118332870,14810,14810,14810,14810,0
20241121,093900,118332870,14810,14810,14810,14810,5
20241121,093800,118258820,14810,14750,14810,14750,81
20241121,093700,117063710,14810,14760,14810,14760,212
20241121,093600,113933840,14820,14760,14820,14760,103
20241121,093500,112411340,14820,14770,14820,14770,210
20241121,093400,109309140,14770,14770,14770,14770,0
20241121,093300,109309140,14770,14770,14770,14770,0
20241121,093200,109309140,14770,14770,14770,14770,7
20241121,093100,109205750,14810,14810,14810,14810,0
20241121,093000,109205750,14810,14750,14810,14750,237
20241121,092900,105709040,14750,14810,14810,14750,30
20241121,092800,105265100,14810,14750,14810,14750,67
20241121,092700,104276610,14810,14800,14810,14800,20
20241121,092600,103980500,14810,14810,14810,14810,0
20241121,092500,103980500,14810,14800,14810,14800,47
20241121,092400,103284870,14800,14750,14810,14750,125
20241121,092300,101440500,14810,14810,14810,14810,1
20241121,092200,101425690,14730,14730,14830,14730,3
20241121,092100,101381400,14730,14770,14840,14730,273
20241121,092000,97357610,14780,14780,14780,14730,90
20241121,091900,96031510,14780,14740,14790,14730,241
20241121,091800,92480160,14850,14800,14850,14800,513
20241121,091700,84886250,14850,14740,14850,14740,22
20241121,091600,84561750,14850,14790,14850,14740,486
20241121,091500,77390990,14850,14850,14850,14800,595
20241121,091400,68573790,14900,14900,14900,14900,5
20241121,091300,68499290,14930,14850,14930,14830,234
20241121,091200,65027450,14970,14840,14970,14840,229
20241121,091100,61626880,14850,14940,15020,14850,830
20241121,091000,49275870,15000,15070,15080,14890,1725
20241121,090900,23528510,15070,14990,15070,14990,180
20241121,090800,20829750,15080,14990,15080,14990,17
20241121,090700,20574740,14990,15100,15100,14990,381
20241121,090600,14853180,15100,15090,15100,15080,119
20241121,090500,13057710,15010,15020,15130,15010,217
20241121,090400,9797540,15010,15000,15150,15000,120
20241121,090300,7996930,15000,15000,15000,15000,5
20241121,090200,7921930,14990,14990,14990,14990,35
20241121,090100,7397280,15000,15000,15000,15000,65
20241121,090000,6422280,15000,14930,15000,14930,420
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 191800 653562620 14880 14880 14880 14880 2614
3 20241121 191700 653562620 14880 14880 14880 14880 0
4 20241121 191600 653562620 14880 14880 14880 14880 0
5 20241121 191500 653562620 14880 14880 14880 14880 0
6 20241121 191400 653562620 14880 14880 14880 14880 0
7 20241121 191300 653562620 14880 14880 14880 14880 0
8 20241121 191200 653562620 14880 14880 14880 14880 0
9 20241121 191100 653562620 14880 14880 14880 14880 0
10 20241121 191000 653562620 14880 14880 14880 14880 0
11 20241121 190900 653562620 14880 14880 14880 14880 0
12 20241121 190800 653562620 14880 14880 14880 14880 0
13 20241121 190700 653562620 14880 14880 14880 14880 0
14 20241121 190600 653562620 14880 14880 14880 14880 0
15 20241121 190500 653562620 14880 14880 14880 14880 0
16 20241121 190400 653562620 14880 14880 14880 14880 0
17 20241121 190300 653562620 14880 14880 14880 14880 0
18 20241121 190200 653562620 14880 14880 14880 14880 0
19 20241121 190100 653562620 14880 14880 14880 14880 0
20 20241121 190000 653562620 14880 14880 14880 14880 0
21 20241121 185900 653562620 14880 14880 14880 14880 0
22 20241121 185800 653562620 14880 14880 14880 14880 0
23 20241121 185700 653562620 14880 14880 14880 14880 0
24 20241121 185600 653562620 14880 14880 14880 14880 0
25 20241121 185500 653562620 14880 14880 14880 14880 0
26 20241121 185400 653562620 14880 14880 14880 14880 0
27 20241121 185300 653562620 14880 14880 14880 14880 0
28 20241121 185200 653562620 14880 14880 14880 14880 0
29 20241121 185100 653562620 14880 14880 14880 14880 0
30 20241121 185000 653562620 14880 14880 14880 14880 0
31 20241121 184900 653562620 14880 14880 14880 14880 0
32 20241121 184800 653562620 14880 14880 14880 14880 2614
33 20241121 184700 653562620 14880 14880 14880 14880 0
34 20241121 184600 653562620 14880 14880 14880 14880 0
35 20241121 184500 653562620 14880 14880 14880 14880 0
36 20241121 184400 653562620 14880 14880 14880 14880 0
37 20241121 184300 653562620 14880 14880 14880 14880 0
38 20241121 184200 653562620 14880 14880 14880 14880 0
39 20241121 184100 653562620 14880 14880 14880 14880 0
40 20241121 184000 653562620 14880 14880 14880 14880 0
41 20241121 183900 653562620 14880 14880 14880 14880 0
42 20241121 183800 653562620 14880 14880 14880 14880 0
43 20241121 183700 653562620 14880 14880 14880 14880 0
44 20241121 183600 653562620 14880 14880 14880 14880 0
45 20241121 183500 653562620 14880 14880 14880 14880 0
46 20241121 183400 653562620 14880 14880 14880 14880 0
47 20241121 183300 653562620 14880 14880 14880 14880 0
48 20241121 183200 653562620 14880 14880 14880 14880 0
49 20241121 183100 653562620 14880 14880 14880 14880 0
50 20241121 183000 653562620 14880 14880 14880 14880 0
51 20241121 182900 653562620 14880 14880 14880 14880 0
52 20241121 182800 653562620 14880 14880 14880 14880 0
53 20241121 182700 653562620 14880 14880 14880 14880 0
54 20241121 182600 653562620 14880 14880 14880 14880 0
55 20241121 182500 653562620 14880 14880 14880 14880 0
56 20241121 182400 653562620 14880 14880 14880 14880 0
57 20241121 182300 653562620 14880 14880 14880 14880 0
58 20241121 182200 653562620 14880 14880 14880 14880 0
59 20241121 182100 653562620 14880 14880 14880 14880 0
60 20241121 182000 653562620 14880 14880 14880 14880 0
61 20241121 181900 653562620 14880 14880 14880 14880 0
62 20241121 181800 653562620 14880 14880 14880 14880 2614
63 20241121 181700 653562620 14880 14880 14880 14880 0
64 20241121 181600 653562620 14880 14880 14880 14880 0
65 20241121 181500 653562620 14880 14880 14880 14880 0
66 20241121 181400 653562620 14880 14880 14880 14880 0
67 20241121 181300 653562620 14880 14880 14880 14880 0
68 20241121 181200 653562620 14880 14880 14880 14880 0
69 20241121 181100 653562620 14880 14880 14880 14880 0
70 20241121 181000 653562620 14880 14880 14880 14880 0
71 20241121 180900 653562620 14880 14880 14880 14880 0
72 20241121 180800 653562620 14880 14880 14880 14880 0
73 20241121 180700 653562620 14880 14880 14880 14880 0
74 20241121 180600 653562620 14880 14880 14880 14880 0
75 20241121 180500 653562620 14880 14880 14880 14880 0
76 20241121 180400 653562620 14880 14880 14880 14880 0
77 20241121 180300 653562620 14880 14880 14880 14880 0
78 20241121 180200 653562620 14880 14880 14880 14880 0
79 20241121 180100 653562620 14880 14880 14880 14880 0
80 20241121 180000 653562620 14880 14880 14880 14880 0
81 20241121 175900 653562620 14880 14880 14880 14880 0
82 20241121 175800 653562620 14880 14880 14880 14880 0
83 20241121 175700 653562620 14880 14880 14880 14880 0
84 20241121 175600 653562620 14880 14880 14880 14880 0
85 20241121 175500 653562620 14880 14880 14880 14880 0
86 20241121 175400 653562620 14880 14880 14880 14880 0
87 20241121 175300 653562620 14880 14880 14880 14880 0
88 20241121 175200 653562620 14880 14880 14880 14880 0
89 20241121 175100 653562620 14880 14880 14880 14880 0
90 20241121 175000 653562620 14880 14880 14880 14880 0
91 20241121 174900 653562620 14880 14880 14880 14880 0
92 20241121 174800 653562620 14880 14880 14880 14880 2614
93 20241121 174700 653562620 14880 14880 14880 14880 0
94 20241121 174600 653562620 14880 14880 14880 14880 0
95 20241121 174500 653562620 14880 14880 14880 14880 0
96 20241121 174400 653562620 14880 14880 14880 14880 0
97 20241121 174300 653562620 14880 14880 14880 14880 0
98 20241121 174200 653562620 14880 14880 14880 14880 0
99 20241121 174100 653562620 14880 14880 14880 14880 0
100 20241121 174000 653562620 14880 14880 14880 14880 0
101 20241121 173900 653562620 14880 14880 14880 14880 0
102 20241121 173800 653562620 14880 14880 14880 14880 0
103 20241121 173700 653562620 14880 14880 14880 14880 0
104 20241121 173600 653562620 14880 14880 14880 14880 0
105 20241121 173500 653562620 14880 14880 14880 14880 0
106 20241121 173400 653562620 14880 14880 14880 14880 0
107 20241121 173300 653562620 14880 14880 14880 14880 0
108 20241121 173200 653562620 14880 14880 14880 14880 0
109 20241121 173100 653562620 14880 14880 14880 14880 0
110 20241121 173000 653562620 14880 14880 14880 14880 0
111 20241121 172900 653562620 14880 14880 14880 14880 0
112 20241121 172800 653562620 14880 14880 14880 14880 0
113 20241121 172700 653562620 14880 14880 14880 14880 0
114 20241121 172600 653562620 14880 14880 14880 14880 0
115 20241121 172500 653562620 14880 14880 14880 14880 0
116 20241121 172400 653562620 14880 14880 14880 14880 0
117 20241121 172300 653562620 14880 14880 14880 14880 0
118 20241121 172200 653562620 14880 14880 14880 14880 0
119 20241121 172100 653562620 14880 14880 14880 14880 0
120 20241121 172000 653562620 14880 14880 14880 14880 0
121 20241121 171900 653562620 14880 14880 14880 14880 0
122 20241121 171800 653562620 14880 14880 14880 14880 2614
123 20241121 171700 653562620 14880 14880 14880 14880 0
124 20241121 171600 653562620 14880 14880 14880 14880 0
125 20241121 171500 653562620 14880 14880 14880 14880 0
126 20241121 171400 653562620 14880 14880 14880 14880 0
127 20241121 171300 653562620 14880 14880 14880 14880 0
128 20241121 171200 653562620 14880 14880 14880 14880 0
129 20241121 171100 653562620 14880 14880 14880 14880 0
130 20241121 171000 653562620 14880 14880 14880 14880 0
131 20241121 170900 653562620 14880 14880 14880 14880 0
132 20241121 170800 653562620 14880 14880 14880 14880 0
133 20241121 170700 653562620 14880 14880 14880 14880 0
134 20241121 170600 653562620 14880 14880 14880 14880 0
135 20241121 170500 653562620 14880 14880 14880 14880 0
136 20241121 170400 653562620 14880 14880 14880 14880 0
137 20241121 170300 653562620 14880 14880 14880 14880 0
138 20241121 170200 653562620 14880 14880 14880 14880 0
139 20241121 170100 653562620 14880 14880 14880 14880 0
140 20241121 170000 653562620 14880 14880 14880 14880 0
141 20241121 165900 653562620 14880 14880 14880 14880 0
142 20241121 165800 653562620 14880 14880 14880 14880 0
143 20241121 165700 653562620 14880 14880 14880 14880 0
144 20241121 165600 653562620 14880 14880 14880 14880 0
145 20241121 165500 653562620 14880 14880 14880 14880 0
146 20241121 165400 653562620 14880 14880 14880 14880 0
147 20241121 165300 653562620 14880 14880 14880 14880 0
148 20241121 165200 653562620 14880 14880 14880 14880 0
149 20241121 165100 653562620 14880 14880 14880 14880 0
150 20241121 165000 653562620 14880 14880 14880 14880 0
151 20241121 164900 653562620 14880 14880 14880 14880 0
152 20241121 164800 653562620 14880 14880 14880 14880 2614
153 20241121 164700 653562620 14880 14880 14880 14880 0
154 20241121 164600 653562620 14880 14880 14880 14880 0
155 20241121 164500 653562620 14880 14880 14880 14880 0
156 20241121 164400 653562620 14880 14880 14880 14880 0
157 20241121 164300 653562620 14880 14880 14880 14880 0
158 20241121 164200 653562620 14880 14880 14880 14880 0
159 20241121 164100 653562620 14880 14880 14880 14880 0
160 20241121 164000 653562620 14880 14880 14880 14880 0
161 20241121 163900 653562620 14880 14880 14880 14880 0
162 20241121 163800 653562620 14880 14880 14880 14880 0
163 20241121 163700 653562620 14880 14880 14880 14880 0
164 20241121 163600 653562620 14880 14880 14880 14880 0
165 20241121 163500 653562620 14880 14880 14880 14880 0
166 20241121 163400 653562620 14880 14880 14880 14880 0
167 20241121 163300 653562620 14880 14880 14880 14880 0
168 20241121 163200 653562620 14880 14880 14880 14880 0
169 20241121 163100 653562620 14880 14880 14880 14880 0
170 20241121 163000 653562620 14880 14880 14880 14880 0
171 20241121 162900 653562620 14880 14880 14880 14880 0
172 20241121 162800 653562620 14880 14880 14880 14880 0
173 20241121 162700 653562620 14880 14880 14880 14880 0
174 20241121 162600 653562620 14880 14880 14880 14880 0
175 20241121 162500 653562620 14880 14880 14880 14880 0
176 20241121 162400 653562620 14880 14880 14880 14880 0
177 20241121 162300 653562620 14880 14880 14880 14880 0
178 20241121 162200 653562620 14880 14880 14880 14880 0
179 20241121 162100 653562620 14880 14880 14880 14880 0
180 20241121 162000 653562620 14880 14880 14880 14880 0
181 20241121 161900 653562620 14880 14880 14880 14880 0
182 20241121 161800 653562620 14880 14880 14880 14880 2614
183 20241121 161700 653562620 14880 14880 14880 14880 0
184 20241121 161600 653562620 14880 14880 14880 14880 0
185 20241121 161500 653562620 14880 14880 14880 14880 0
186 20241121 161400 653562620 14880 14880 14880 14880 0
187 20241121 161300 653562620 14880 14880 14880 14880 0
188 20241121 161200 653562620 14880 14880 14880 14880 0
189 20241121 161100 653562620 14880 14880 14880 14880 0
190 20241121 161000 653562620 14880 14880 14880 14880 0
191 20241121 160900 653562620 14880 14880 14880 14880 0
192 20241121 160800 653562620 14880 14880 14880 14880 0
193 20241121 160700 653562620 14880 14880 14880 14880 0
194 20241121 160600 653562620 14880 14880 14880 14880 0
195 20241121 160500 653562620 14880 14880 14880 14880 0
196 20241121 160400 653562620 14880 14880 14880 14880 0
197 20241121 160300 653562620 14880 14880 14880 14880 0
198 20241121 160200 653562620 14880 14880 14880 14880 0
199 20241121 160100 653562620 14880 14880 14880 14880 0
200 20241121 160000 653562620 14880 14880 14880 14880 0
201 20241121 155900 653562620 14880 14880 14880 14880 0
202 20241121 155800 653562620 14880 14880 14880 14880 0
203 20241121 155700 653562620 14880 14880 14880 14880 0
204 20241121 155600 653562620 14880 14880 14880 14880 0
205 20241121 155500 653562620 14880 14880 14880 14880 0
206 20241121 155400 653562620 14880 14880 14880 14880 0
207 20241121 155300 653562620 14880 14880 14880 14880 0
208 20241121 155200 653562620 14880 14880 14880 14880 0
209 20241121 155100 653562620 14880 14880 14880 14880 0
210 20241121 155000 653562620 14880 14880 14880 14880 0
211 20241121 154900 653562620 14880 14880 14880 14880 0
212 20241121 154800 653562620 14880 14880 14880 14880 2614
213 20241121 154700 653562620 14880 14880 14880 14880 0
214 20241121 154600 653562620 14880 14880 14880 14880 0
215 20241121 154500 653562620 14880 14880 14880 14880 0
216 20241121 154400 653562620 14880 14880 14880 14880 0
217 20241121 154300 653562620 14880 14880 14880 14880 0
218 20241121 154200 653562620 14880 14880 14880 14880 0
219 20241121 154100 653562620 14880 14880 14880 14880 0
220 20241121 154000 653562620 14880 14880 14880 14880 0
221 20241121 153900 653562620 14880 14880 14880 14880 0
222 20241121 153800 653562620 14880 14880 14880 14880 0
223 20241121 153700 653562620 14880 14880 14880 14880 0
224 20241121 153600 653562620 14880 14880 14880 14880 0
225 20241121 153500 653562620 14880 14880 14880 14880 0
226 20241121 153400 653562620 14880 14880 14880 14880 0
227 20241121 153300 653562620 14880 14880 14880 14880 0
228 20241121 153200 653562620 14880 14880 14880 14880 0
229 20241121 153100 653562620 14880 14880 14880 14880 0
230 20241121 153000 653562620 14880 14880 14880 14880 2614
231 20241121 152900 614666300 14820 14820 14820 14820 0
232 20241121 152800 614666300 14820 14820 14820 14820 0
233 20241121 152700 614666300 14820 14820 14820 14820 0
234 20241121 152600 614666300 14820 14820 14820 14820 0
235 20241121 152500 614666300 14820 14820 14820 14820 0
236 20241121 152400 614666300 14820 14820 14820 14820 0
237 20241121 152300 614666300 14820 14820 14820 14820 0
238 20241121 152200 614666300 14820 14820 14820 14820 0
239 20241121 152100 614666300 14820 14820 14820 14820 0
240 20241121 152000 614666300 14820 14820 14820 14820 0
241 20241121 151900 614666300 14820 14800 14830 14760 272
242 20241121 151800 610649910 14840 14800 14840 14770 1078
243 20241121 151700 594706780 14800 14800 14800 14800 1
244 20241121 151600 594691980 14840 14760 14840 14760 229
245 20241121 151500 591310920 14820 14760 14830 14760 72
246 20241121 151400 590247660 14800 14800 14800 14800 0
247 20241121 151300 590247660 14800 14800 14800 14800 171
248 20241121 151200 587716860 14760 14800 14800 14760 694
249 20241121 151100 577461750 14780 14790 14800 14780 308
250 20241121 151000 572907590 14790 14830 14830 14790 85
251 20241121 150900 571649640 14830 14830 14830 14800 61
252 20241121 150800 570746210 14830 14820 14830 14820 256
253 20241121 150700 566952110 14820 14830 14830 14820 240
254 20241121 150600 563395260 14830 14800 14830 14800 30
255 20241121 150500 562950480 14820 14820 14820 14820 42
256 20241121 150400 562328040 14810 14820 14820 14810 13
257 20241121 150300 562135400 14830 14830 14830 14780 127
258 20241121 150200 560255660 14830 14830 14830 14830 21
259 20241121 150100 559944230 14830 14830 14830 14830 0
260 20241121 150000 559944230 14830 14810 14830 14810 72
261 20241121 145900 558877530 14840 14840 14840 14840 30
262 20241121 145800 558432330 14840 14840 14840 14840 0
263 20241121 145700 558432330 14840 14840 14840 14840 5
264 20241121 145600 558358130 14840 14840 14840 14840 17
265 20241121 145500 558105850 14860 14860 14860 14860 0
266 20241121 145400 558105850 14860 14860 14860 14860 0
267 20241121 145300 558105850 14860 14860 14860 14860 16
268 20241121 145200 557868090 14860 14860 14860 14860 0
269 20241121 145100 557868090 14860 14810 14860 14780 259
270 20241121 145000 554033030 14860 14860 14860 14860 22
271 20241121 144900 553706110 14870 14850 14870 14850 550
272 20241121 144800 545532770 14860 14860 14860 14860 13
273 20241121 144700 545339590 14870 14870 14870 14870 25
274 20241121 144600 544967840 14860 14860 14870 14860 231
275 20241121 144500 541535030 14860 14790 14860 14790 221
276 20241121 144400 538256250 14860 14860 14860 14860 68
277 20241121 144300 537245770 14860 14860 14860 14860 0
278 20241121 144200 537245770 14860 14860 14860 14860 0
279 20241121 144100 537245770 14860 14800 14860 14800 3237
280 20241121 144000 489324550 14870 14870 14870 14870 0
281 20241121 143900 489324550 14870 14870 14870 14870 0
282 20241121 143800 489324550 14870 14870 14870 14870 0
283 20241121 143700 489324550 14870 14870 14870 14870 0
284 20241121 143600 489324550 14870 14870 14870 14870 0
285 20241121 143500 489324550 14870 14800 14870 14790 181
286 20241121 143400 486645690 14880 14810 14880 14810 112
287 20241121 143300 484986410 14880 14880 14880 14880 0
288 20241121 143200 484986410 14880 14880 14880 14880 3
289 20241121 143100 484941770 14880 14820 14880 14820 58
290 20241121 143000 484082030 14880 14880 14880 14850 287
291 20241121 142900 479819180 14880 14820 14880 14820 108
292 20241121 142800 478218140 14880 14880 14880 14880 0
293 20241121 142700 478218140 14880 14880 14880 14880 0
294 20241121 142600 478218140 14880 14880 14880 14880 54
295 20241121 142500 477414620 14880 14860 14880 14860 40
296 20241121 142400 476820080 14880 14880 14880 14880 0
297 20241121 142300 476820080 14880 14880 14880 14880 0
298 20241121 142200 476820080 14880 14880 14880 14880 0
299 20241121 142100 476820080 14880 14880 14880 14880 31
300 20241121 142000 476358800 14880 14880 14880 14880 0
301 20241121 141900 476358800 14880 14880 14880 14880 25
302 20241121 141800 475986800 14880 14880 14880 14880 0
303 20241121 141700 475986800 14880 14870 14880 14870 11
304 20241121 141600 475823130 14880 14810 14890 14810 564
305 20241121 141500 467466400 14900 14900 14900 14900 0
306 20241121 141400 467466400 14900 14900 14900 14900 0
307 20241121 141300 467466400 14900 14880 14900 14880 1037
308 20241121 141200 452025190 14890 14890 14890 14890 0
309 20241121 141100 452025190 14890 14890 14890 14890 108
310 20241121 141000 450417070 14890 14890 14890 14890 0
311 20241121 140900 450417070 14890 14810 14890 14800 793
312 20241121 140800 438674260 14890 14820 14890 14820 47
313 20241121 140700 437977440 14820 14820 14890 14820 76
314 20241121 140600 436850700 14820 14820 14820 14820 1
315 20241121 140500 436835880 14890 14890 14890 14890 147
316 20241121 140400 434647050 14890 14890 14890 14890 19
317 20241121 140300 434364140 14890 14890 14890 14890 0
318 20241121 140200 434364140 14890 14880 14890 14880 61
319 20241121 140100 433456420 14890 14880 14890 14880 57
320 20241121 140000 432608230 14880 14880 14880 14880 101
321 20241121 135900 431105350 14880 14830 14880 14830 28
322 20241121 135800 430689950 14840 14840 14840 14840 29
323 20241121 135700 430259590 14840 14830 14840 14830 23
324 20241121 135600 429918470 14830 14840 14850 14830 48
325 20241121 135500 429206210 14880 14880 14880 14880 1
326 20241121 135400 429191330 14840 14840 14840 14840 1
327 20241121 135300 429176490 14840 14840 14840 14840 0
328 20241121 135200 429176490 14840 14840 14840 14840 20
329 20241121 135100 428879690 14840 14890 14890 14840 22
330 20241121 135000 428552560 14890 14880 14890 14880 345
331 20241121 134900 423418720 14900 14880 14900 14880 101
332 20241121 134800 421915760 14880 14880 14880 14880 0
333 20241121 134700 421915760 14880 14880 14880 14840 483
334 20241121 134600 414729240 14880 14880 14880 14880 55
335 20241121 134500 413910840 14880 14880 14880 14880 0
336 20241121 134400 413910840 14880 14860 14880 14860 46
337 20241121 134300 413227240 14880 14880 14880 14880 0
338 20241121 134200 413227240 14880 14880 14880 14880 12
339 20241121 134100 413048680 14870 14870 14870 14870 0
340 20241121 134000 413048680 14870 14870 14870 14870 2
341 20241121 133900 413018940 14880 14880 14880 14880 1
342 20241121 133800 413004060 14830 14830 14880 14830 160
343 20241121 133700 410630760 14830 14830 14830 14830 0
344 20241121 133600 410630760 14830 14830 14830 14830 10
345 20241121 133500 410482460 14830 14800 14830 14800 135
346 20241121 133400 408482270 14800 14800 14800 14800 80
347 20241121 133300 407298270 14780 14780 14780 14780 1
348 20241121 133200 407283490 14800 14800 14800 14800 0
349 20241121 133100 407283490 14800 14800 14800 14800 7
350 20241121 133000 407179890 14800 14800 14800 14800 2
351 20241121 132900 407150290 14800 14780 14800 14780 95
352 20241121 132800 405746050 14800 14820 14820 14780 44
353 20241121 132700 405095110 14820 14820 14820 14820 0
354 20241121 132600 405095110 14820 14780 14820 14780 20
355 20241121 132500 404799310 14770 14770 14770 14770 0
356 20241121 132400 404799310 14770 14780 14820 14770 389
357 20241121 132300 399051770 14820 14790 14820 14790 91
358 20241121 132200 397705730 14830 14790 14830 14780 128
359 20241121 132100 395812430 14790 14790 14790 14790 12
360 20241121 132000 395634950 14820 14820 14820 14820 0
361 20241121 131900 395634950 14820 14800 14830 14800 6
362 20241121 131800 395546100 14790 14790 14790 14790 1
363 20241121 131700 395531310 14830 14830 14830 14830 0
364 20241121 131600 395531310 14830 14830 14830 14830 0
365 20241121 131500 395531310 14830 14780 14830 14770 46
366 20241121 131400 394851320 14830 14830 14830 14830 1
367 20241121 131300 394836490 14850 14880 14880 14850 14
368 20241121 131200 394628200 14880 14880 14880 14880 0
369 20241121 131100 394628200 14880 14790 14880 14790 21
370 20241121 131000 394317520 14880 14800 14880 14800 468
371 20241121 130900 387388650 14800 14800 14800 14800 0
372 20241121 130800 387388650 14800 14800 14800 14800 23
373 20241121 130700 387048250 14800 14800 14800 14800 1
374 20241121 130600 387033450 14860 14800 14860 14800 103
375 20241121 130500 385508870 14900 14900 14900 14900 0
376 20241121 130400 385508870 14900 14900 14900 14900 0
377 20241121 130300 385508870 14900 14790 14900 14750 214
378 20241121 130200 382347910 14920 14800 14930 14800 108
379 20241121 130100 380748480 14930 14800 14930 14800 109
380 20241121 130000 379134110 14940 14800 14940 14800 752
381 20241121 125900 367997140 14950 14800 14950 14800 1005
382 20241121 125800 353062350 14900 14800 14900 14800 107
383 20241121 125700 351478100 14900 14900 14900 14900 0
384 20241121 125600 351478100 14900 14900 14900 14900 0
385 20241121 125500 351478100 14900 14900 14900 14900 0
386 20241121 125400 351478100 14900 14900 14900 14900 0
387 20241121 125300 351478100 14900 14870 14900 14870 274
388 20241121 125200 347399620 14870 14870 14870 14870 1
389 20241121 125100 347384750 14820 14790 14870 14790 11
390 20241121 125000 347221540 14790 14790 14790 14790 0
391 20241121 124900 347221540 14790 14790 14790 14790 0
392 20241121 124800 347221540 14790 14790 14790 14790 0
393 20241121 124700 347221540 14790 14880 14880 14790 7
394 20241121 124600 347117470 14900 14900 14900 14900 0
395 20241121 124500 347117470 14900 14900 14900 14900 0
396 20241121 124400 347117470 14900 14900 14900 14900 6
397 20241121 124300 347028070 14900 14850 14900 14850 448
398 20241121 124200 340361060 14880 14880 14880 14880 0
399 20241121 124100 340361060 14880 14880 14880 14880 0
400 20241121 124000 340361060 14880 14820 14880 14750 69
401 20241121 123900 339340080 14880 14880 14880 14880 0
402 20241121 123800 339340080 14880 14860 14880 14860 173
403 20241121 123700 336768000 14880 14850 14880 14850 49
404 20241121 123600 336039990 14850 14850 14860 14850 60
405 20241121 123500 335148950 14850 14850 14850 14850 10
406 20241121 123400 335000450 14860 14830 14860 14830 31
407 20241121 123300 334540300 14860 14830 14860 14820 243
408 20241121 123200 330934820 14830 14830 14830 14830 32
409 20241121 123100 330460260 14830 14830 14830 14830 0
410 20241121 123000 330460260 14830 14800 14830 14760 251
411 20241121 122900 326748940 14800 14800 14800 14800 38
412 20241121 122800 326186540 14820 14820 14820 14820 0
413 20241121 122700 326186540 14820 14820 14820 14820 0
414 20241121 122600 326186540 14820 14820 14820 14820 0
415 20241121 122500 326186540 14820 14820 14820 14820 0
416 20241121 122400 326186540 14820 14820 14820 14820 0
417 20241121 122300 326186540 14820 14820 14820 14820 0
418 20241121 122200 326186540 14820 14820 14820 14820 0
419 20241121 122100 326186540 14820 14820 14820 14810 152
420 20241121 122000 323934990 14820 14820 14820 14820 0
421 20241121 121900 323934990 14820 14820 14820 14820 4
422 20241121 121800 323875710 14820 14830 14830 14820 16
423 20241121 121700 323638450 14830 14830 14830 14800 22
424 20241121 121600 323312670 14830 14800 14830 14800 520
425 20241121 121500 315609450 14810 14810 14810 14810 53
426 20241121 121400 314824520 14810 14810 14810 14810 0
427 20241121 121300 314824520 14810 14810 14810 14810 0
428 20241121 121200 314824520 14810 14810 14810 14810 0
429 20241121 121100 314824520 14810 14810 14810 14810 0
430 20241121 121000 314824520 14810 14810 14810 14810 0
431 20241121 120900 314824520 14810 14810 14810 14810 0
432 20241121 120800 314824520 14810 14810 14810 14810 0
433 20241121 120700 314824520 14810 14810 14810 14810 0
434 20241121 120600 314824520 14810 14810 14810 14810 5
435 20241121 120500 314750470 14810 14750 14810 14740 236
436 20241121 120400 311268650 14810 14750 14810 14750 28
437 20241121 120300 310855510 14810 14810 14810 14810 0
438 20241121 120200 310855510 14810 14810 14810 14810 1
439 20241121 120100 310840700 14810 14810 14810 14810 0
440 20241121 120000 310840700 14810 14810 14810 14810 0
441 20241121 115900 310840700 14810 14750 14810 14750 68
442 20241121 115800 309837460 14810 14790 14810 14790 58
443 20241121 115700 308979560 14810 14810 14810 14810 22
444 20241121 115600 308653740 14810 14810 14810 14810 0
445 20241121 115500 308653740 14810 14810 14810 14810 0
446 20241121 115400 308653740 14810 14810 14810 14810 28
447 20241121 115300 308239060 14810 14800 14810 14800 57
448 20241121 115200 307395420 14800 14800 14800 14800 1
449 20241121 115100 307380620 14800 14800 14800 14800 0
450 20241121 115000 307380620 14800 14800 14800 14800 0
451 20241121 114900 307380620 14800 14800 14800 14800 0
452 20241121 114800 307380620 14800 14800 14800 14800 0
453 20241121 114700 307380620 14800 14800 14800 14800 3
454 20241121 114600 307336220 14800 14800 14800 14800 0
455 20241121 114500 307336220 14800 14800 14800 14800 5
456 20241121 114400 307262220 14810 14810 14810 14810 0
457 20241121 114300 307262220 14810 14810 14810 14810 0
458 20241121 114200 307262220 14810 14810 14810 14810 0
459 20241121 114100 307262220 14810 14810 14810 14810 0
460 20241121 114000 307262220 14810 14810 14810 14810 0
461 20241121 113900 307262220 14810 14810 14810 14810 0
462 20241121 113800 307262220 14810 14800 14810 14800 141
463 20241121 113700 305175310 14800 14800 14800 14800 0
464 20241121 113600 305175310 14800 14800 14800 14800 2
465 20241121 113500 305145710 14800 14800 14800 14800 2
466 20241121 113400 305116110 14800 14800 14820 14800 440
467 20241121 113300 298601600 14800 14720 14800 14720 56
468 20241121 113200 297777040 14800 14740 14800 14730 284
469 20241121 113100 293592230 14800 14800 14800 14800 0
470 20241121 113000 293592230 14800 14750 14800 14730 355
471 20241121 112900 288360610 14750 14790 14800 14750 45
472 20241121 112800 287695350 14800 14790 14800 14790 129
473 20241121 112700 285787340 14790 14780 14790 14770 120
474 20241121 112600 284013770 14780 14750 14780 14750 53
475 20241121 112500 283231070 14740 14740 14740 14740 9
476 20241121 112400 283098410 14800 14750 14800 14750 38
477 20241121 112300 282537760 14790 14790 14790 14790 2
478 20241121 112200 282508180 14800 14800 14800 14800 0
479 20241121 112100 282508180 14800 14800 14800 14800 22
480 20241121 112000 282182580 14800 14800 14800 14800 0
481 20241121 111900 282182580 14800 14740 14800 14740 117
482 20241121 111800 280457410 14740 14740 14800 14730 842
483 20241121 111700 268049630 14790 14800 14800 14790 55
484 20241121 111600 267236170 14800 14800 14800 14800 3
485 20241121 111500 267191770 14810 14750 14810 14740 1074
486 20241121 111400 251355770 14800 14800 14800 14800 0
487 20241121 111300 251355770 14800 14760 14800 14750 544
488 20241121 111200 243327930 14770 14770 14770 14770 3
489 20241121 111100 243283620 14780 14770 14790 14750 346
490 20241121 111000 238173380 14800 14800 14800 14800 0
491 20241121 110900 238173380 14800 14800 14800 14800 0
492 20241121 110800 238173380 14800 14800 14800 14800 5
493 20241121 110700 238099380 14810 14810 14810 14810 0
494 20241121 110600 238099380 14810 14810 14810 14810 37
495 20241121 110500 237551410 14810 14810 14810 14810 0
496 20241121 110400 237551410 14810 14810 14810 14810 0
497 20241121 110300 237551410 14810 14790 14810 14790 108
498 20241121 110200 235953950 14790 14790 14790 14790 0
499 20241121 110100 235953950 14790 14790 14790 14790 51
500 20241121 110000 235199660 14800 14800 14800 14800 358
501 20241121 105900 229901260 14800 14800 14800 14800 0
502 20241121 105800 229901260 14800 14790 14800 14790 183
503 20241121 105700 227194620 14790 14790 14790 14790 25
504 20241121 105600 226824870 14790 14790 14790 14790 16
505 20241121 105500 226588230 14790 14790 14790 14760 26
506 20241121 105400 226204230 14790 14790 14790 14790 7
507 20241121 105300 226100700 14790 14750 14790 14750 13
508 20241121 105200 225908830 14750 14750 14750 14750 0
509 20241121 105100 225908830 14750 14750 14750 14750 14
510 20241121 105000 225702330 14790 14790 14790 14760 109
511 20241121 104900 224093220 14800 14800 14800 14800 0
512 20241121 104800 224093220 14800 14800 14800 14800 0
513 20241121 104700 224093220 14800 14800 14800 14800 0
514 20241121 104600 224093220 14800 14760 14800 14760 448
515 20241121 104500 217471080 14790 14770 14790 14760 126
516 20241121 104400 215609970 14790 14800 14800 14780 191
517 20241121 104300 212786850 14800 14790 14800 14790 121
518 20241121 104200 210997150 14800 14800 14800 14800 43
519 20241121 104100 210360750 14820 14810 14820 14800 311
520 20241121 104000 205756070 14810 14810 14810 14810 13
521 20241121 103900 205563540 14820 14800 14820 14800 247
522 20241121 103800 201904400 14800 14790 14800 14780 229
523 20241121 103700 198517760 14790 14800 14800 14790 19
524 20241121 103600 198236590 14800 14800 14800 14800 57
525 20241121 103500 197392990 14830 14800 14830 14800 237
526 20241121 103400 193884280 14830 14800 14830 14800 184
527 20241121 103300 191160780 14800 14790 14800 14790 22
528 20241121 103200 190835280 14800 14790 14800 14790 112
529 20241121 103100 189178680 14800 14800 14800 14800 4
530 20241121 103000 189119480 14800 14800 14830 14790 313
531 20241121 102900 184486010 14800 14830 14830 14800 1069
532 20241121 102800 168662710 14830 14800 14830 14800 431
533 20241121 102700 162282990 14820 14800 14830 14800 113
534 20241121 102600 160610260 14830 14810 14830 14800 386
535 20241121 102500 154894430 14820 14790 14820 14790 53
536 20241121 102400 154110470 14820 14800 14820 14800 200
537 20241121 102300 151150190 14820 14820 14820 14800 32
538 20241121 102200 150676250 14820 14820 14820 14820 16
539 20241121 102100 150439130 14800 14820 14820 14800 14
540 20241121 102000 150231670 14840 14840 14840 14840 0
541 20241121 101900 150231670 14840 14840 14840 14840 29
542 20241121 101800 149801310 14840 14840 14840 14840 0
543 20241121 101700 149801310 14840 14840 14840 14840 0
544 20241121 101600 149801310 14840 14780 14840 14770 191
545 20241121 101500 146977970 14800 14820 14840 14800 10
546 20241121 101400 146829850 14820 14820 14820 14820 0
547 20241121 101300 146829850 14820 14820 14820 14820 0
548 20241121 101200 146829850 14820 14840 14840 14820 6
549 20241121 101100 146740830 14850 14830 14850 14830 107
550 20241121 101000 145153880 14850 14850 14850 14850 1
551 20241121 100900 145139030 14860 14850 14860 14850 88
552 20241121 100800 143832200 14850 14850 14850 14850 0
553 20241121 100700 143832200 14850 14850 14850 14850 2
554 20241121 100600 143802500 14860 14780 14860 14780 18
555 20241121 100500 143536220 14780 14780 14780 14780 7
556 20241121 100400 143432760 14790 14790 14790 14790 0
557 20241121 100300 143432760 14790 14860 14860 14790 116
558 20241121 100200 141709630 14860 14800 14860 14790 251
559 20241121 100100 137995280 14860 14830 14860 14800 286
560 20241121 100000 133758970 14860 14860 14860 14860 2
561 20241121 095900 133729250 14860 14860 14860 14860 0
562 20241121 095800 133729250 14860 14860 14860 14860 0
563 20241121 095700 133729250 14860 14800 14860 14800 34
564 20241121 095600 133225870 14890 14890 14890 14890 0
565 20241121 095500 133225870 14890 14810 14890 14800 250
566 20241121 095400 129523550 14890 14890 14890 14890 74
567 20241121 095300 128421690 14890 14840 14890 14840 17
568 20241121 095200 128168810 14840 14840 14840 14840 0
569 20241121 095100 128168810 14840 14800 14840 14800 549
570 20241121 095000 120033370 14800 14770 14800 14770 67
571 20241121 094900 119043570 14800 14780 14800 14780 2
572 20241121 094800 119013990 14800 14800 14800 14800 1
573 20241121 094700 118999190 14770 14770 14770 14770 0
574 20241121 094600 118999190 14770 14810 14810 14770 6
575 20241121 094500 118910370 14810 14810 14810 14810 0
576 20241121 094400 118910370 14810 14810 14810 14810 15
577 20241121 094300 118688220 14810 14810 14810 14800 17
578 20241121 094200 118436480 14800 14800 14800 14800 1
579 20241121 094100 118421680 14810 14800 14810 14800 6
580 20241121 094000 118332870 14810 14810 14810 14810 0
581 20241121 093900 118332870 14810 14810 14810 14810 5
582 20241121 093800 118258820 14810 14750 14810 14750 81
583 20241121 093700 117063710 14810 14760 14810 14760 212
584 20241121 093600 113933840 14820 14760 14820 14760 103
585 20241121 093500 112411340 14820 14770 14820 14770 210
586 20241121 093400 109309140 14770 14770 14770 14770 0
587 20241121 093300 109309140 14770 14770 14770 14770 0
588 20241121 093200 109309140 14770 14770 14770 14770 7
589 20241121 093100 109205750 14810 14810 14810 14810 0
590 20241121 093000 109205750 14810 14750 14810 14750 237
591 20241121 092900 105709040 14750 14810 14810 14750 30
592 20241121 092800 105265100 14810 14750 14810 14750 67
593 20241121 092700 104276610 14810 14800 14810 14800 20
594 20241121 092600 103980500 14810 14810 14810 14810 0
595 20241121 092500 103980500 14810 14800 14810 14800 47
596 20241121 092400 103284870 14800 14750 14810 14750 125
597 20241121 092300 101440500 14810 14810 14810 14810 1
598 20241121 092200 101425690 14730 14730 14830 14730 3
599 20241121 092100 101381400 14730 14770 14840 14730 273
600 20241121 092000 97357610 14780 14780 14780 14730 90
601 20241121 091900 96031510 14780 14740 14790 14730 241
602 20241121 091800 92480160 14850 14800 14850 14800 513
603 20241121 091700 84886250 14850 14740 14850 14740 22
604 20241121 091600 84561750 14850 14790 14850 14740 486
605 20241121 091500 77390990 14850 14850 14850 14800 595
606 20241121 091400 68573790 14900 14900 14900 14900 5
607 20241121 091300 68499290 14930 14850 14930 14830 234
608 20241121 091200 65027450 14970 14840 14970 14840 229
609 20241121 091100 61626880 14850 14940 15020 14850 830
610 20241121 091000 49275870 15000 15070 15080 14890 1725
611 20241121 090900 23528510 15070 14990 15070 14990 180
612 20241121 090800 20829750 15080 14990 15080 14990 17
613 20241121 090700 20574740 14990 15100 15100 14990 381
614 20241121 090600 14853180 15100 15090 15100 15080 119
615 20241121 090500 13057710 15010 15020 15130 15010 217
616 20241121 090400 9797540 15010 15000 15150 15000 120
617 20241121 090300 7996930 15000 15000 15000 15000 5
618 20241121 090200 7921930 14990 14990 14990 14990 35
619 20241121 090100 7397280 15000 15000 15000 15000 65
620 20241121 090000 6422280 15000 14930 15000 14930 420