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

647
068290/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,194500,325901490,13990,13990,13990,13990,263
20241121,194400,325901490,13990,13990,13990,13990,0
20241121,194300,325901490,13990,13990,13990,13990,0
20241121,194200,325901490,13990,13990,13990,13990,0
20241121,194100,325901490,13990,13990,13990,13990,0
20241121,194000,325901490,13990,13990,13990,13990,0
20241121,193900,325901490,13990,13990,13990,13990,0
20241121,193800,325901490,13990,13990,13990,13990,0
20241121,193700,325901490,13990,13990,13990,13990,0
20241121,193600,325901490,13990,13990,13990,13990,0
20241121,193500,325901490,13990,13990,13990,13990,0
20241121,193400,325901490,13990,13990,13990,13990,0
20241121,193300,325901490,13990,13990,13990,13990,0
20241121,193200,325901490,13990,13990,13990,13990,0
20241121,193100,325901490,13990,13990,13990,13990,0
20241121,193000,325901490,13990,13990,13990,13990,0
20241121,192900,325901490,13990,13990,13990,13990,0
20241121,192800,325901490,13990,13990,13990,13990,0
20241121,192700,325901490,13990,13990,13990,13990,0
20241121,192600,325901490,13990,13990,13990,13990,0
20241121,192500,325901490,13990,13990,13990,13990,0
20241121,192400,325901490,13990,13990,13990,13990,0
20241121,192300,325901490,13990,13990,13990,13990,0
20241121,192200,325901490,13990,13990,13990,13990,0
20241121,192100,325901490,13990,13990,13990,13990,0
20241121,192000,325901490,13990,13990,13990,13990,0
20241121,191900,325901490,13990,13990,13990,13990,0
20241121,191800,325901490,13990,13990,13990,13990,0
20241121,191700,325901490,13990,13990,13990,13990,0
20241121,191600,325901490,13990,13990,13990,13990,0
20241121,191500,325901490,13990,13990,13990,13990,263
20241121,191400,325901490,13990,13990,13990,13990,0
20241121,191300,325901490,13990,13990,13990,13990,0
20241121,191200,325901490,13990,13990,13990,13990,0
20241121,191100,325901490,13990,13990,13990,13990,0
20241121,191000,325901490,13990,13990,13990,13990,0
20241121,190900,325901490,13990,13990,13990,13990,0
20241121,190800,325901490,13990,13990,13990,13990,0
20241121,190700,325901490,13990,13990,13990,13990,0
20241121,190600,325901490,13990,13990,13990,13990,0
20241121,190500,325901490,13990,13990,13990,13990,0
20241121,190400,325901490,13990,13990,13990,13990,0
20241121,190300,325901490,13990,13990,13990,13990,0
20241121,190200,325901490,13990,13990,13990,13990,0
20241121,190100,325901490,13990,13990,13990,13990,0
20241121,190000,325901490,13990,13990,13990,13990,0
20241121,185900,325901490,13990,13990,13990,13990,0
20241121,185800,325901490,13990,13990,13990,13990,0
20241121,185700,325901490,13990,13990,13990,13990,0
20241121,185600,325901490,13990,13990,13990,13990,0
20241121,185500,325901490,13990,13990,13990,13990,0
20241121,185400,325901490,13990,13990,13990,13990,0
20241121,185300,325901490,13990,13990,13990,13990,0
20241121,185200,325901490,13990,13990,13990,13990,0
20241121,185100,325901490,13990,13990,13990,13990,0
20241121,185000,325901490,13990,13990,13990,13990,0
20241121,184900,325901490,13990,13990,13990,13990,0
20241121,184800,325901490,13990,13990,13990,13990,0
20241121,184700,325901490,13990,13990,13990,13990,0
20241121,184600,325901490,13990,13990,13990,13990,0
20241121,184500,325901490,13990,13990,13990,13990,263
20241121,184400,325901490,13990,13990,13990,13990,0
20241121,184300,325901490,13990,13990,13990,13990,0
20241121,184200,325901490,13990,13990,13990,13990,0
20241121,184100,325901490,13990,13990,13990,13990,0
20241121,184000,325901490,13990,13990,13990,13990,0
20241121,183900,325901490,13990,13990,13990,13990,0
20241121,183800,325901490,13990,13990,13990,13990,0
20241121,183700,325901490,13990,13990,13990,13990,0
20241121,183600,325901490,13990,13990,13990,13990,0
20241121,183500,325901490,13990,13990,13990,13990,0
20241121,183400,325901490,13990,13990,13990,13990,0
20241121,183300,325901490,13990,13990,13990,13990,0
20241121,183200,325901490,13990,13990,13990,13990,0
20241121,183100,325901490,13990,13990,13990,13990,0
20241121,183000,325901490,13990,13990,13990,13990,0
20241121,182900,325901490,13990,13990,13990,13990,0
20241121,182800,325901490,13990,13990,13990,13990,0
20241121,182700,325901490,13990,13990,13990,13990,0
20241121,182600,325901490,13990,13990,13990,13990,0
20241121,182500,325901490,13990,13990,13990,13990,0
20241121,182400,325901490,13990,13990,13990,13990,0
20241121,182300,325901490,13990,13990,13990,13990,0
20241121,182200,325901490,13990,13990,13990,13990,0
20241121,182100,325901490,13990,13990,13990,13990,0
20241121,182000,325901490,13990,13990,13990,13990,0
20241121,181900,325901490,13990,13990,13990,13990,0
20241121,181800,325901490,13990,13990,13990,13990,0
20241121,181700,325901490,13990,13990,13990,13990,0
20241121,181600,325901490,13990,13990,13990,13990,0
20241121,181500,325901490,13990,13990,13990,13990,263
20241121,181400,325901490,13990,13990,13990,13990,0
20241121,181300,325901490,13990,13990,13990,13990,0
20241121,181200,325901490,13990,13990,13990,13990,0
20241121,181100,325901490,13990,13990,13990,13990,0
20241121,181000,325901490,13990,13990,13990,13990,0
20241121,180900,325901490,13990,13990,13990,13990,0
20241121,180800,325901490,13990,13990,13990,13990,0
20241121,180700,325901490,13990,13990,13990,13990,0
20241121,180600,325901490,13990,13990,13990,13990,0
20241121,180500,325901490,13990,13990,13990,13990,0
20241121,180400,325901490,13990,13990,13990,13990,0
20241121,180300,325901490,13990,13990,13990,13990,0
20241121,180200,325901490,13990,13990,13990,13990,0
20241121,180100,325901490,13990,13990,13990,13990,0
20241121,180000,325901490,13990,13990,13990,13990,0
20241121,175900,325901490,13990,13990,13990,13990,0
20241121,175800,325901490,13990,13990,13990,13990,0
20241121,175700,325901490,13990,13990,13990,13990,0
20241121,175600,325901490,13990,13990,13990,13990,0
20241121,175500,325901490,13990,13990,13990,13990,0
20241121,175400,325901490,13990,13990,13990,13990,0
20241121,175300,325901490,13990,13990,13990,13990,0
20241121,175200,325901490,13990,13990,13990,13990,0
20241121,175100,325901490,13990,13990,13990,13990,0
20241121,175000,325901490,13990,13990,13990,13990,0
20241121,174900,325901490,13990,13990,13990,13990,0
20241121,174800,325901490,13990,13990,13990,13990,0
20241121,174700,325901490,13990,13990,13990,13990,0
20241121,174600,325901490,13990,13990,13990,13990,0
20241121,174500,325901490,13990,13990,13990,13990,263
20241121,174400,325901490,13990,13990,13990,13990,0
20241121,174300,325901490,13990,13990,13990,13990,0
20241121,174200,325901490,13990,13990,13990,13990,0
20241121,174100,325901490,13990,13990,13990,13990,0
20241121,174000,325901490,13990,13990,13990,13990,0
20241121,173900,325901490,13990,13990,13990,13990,0
20241121,173800,325901490,13990,13990,13990,13990,0
20241121,173700,325901490,13990,13990,13990,13990,0
20241121,173600,325901490,13990,13990,13990,13990,0
20241121,173500,325901490,13990,13990,13990,13990,0
20241121,173400,325901490,13990,13990,13990,13990,0
20241121,173300,325901490,13990,13990,13990,13990,0
20241121,173200,325901490,13990,13990,13990,13990,0
20241121,173100,325901490,13990,13990,13990,13990,0
20241121,173000,325901490,13990,13990,13990,13990,0
20241121,172900,325901490,13990,13990,13990,13990,0
20241121,172800,325901490,13990,13990,13990,13990,0
20241121,172700,325901490,13990,13990,13990,13990,0
20241121,172600,325901490,13990,13990,13990,13990,0
20241121,172500,325901490,13990,13990,13990,13990,0
20241121,172400,325901490,13990,13990,13990,13990,0
20241121,172300,325901490,13990,13990,13990,13990,0
20241121,172200,325901490,13990,13990,13990,13990,0
20241121,172100,325901490,13990,13990,13990,13990,0
20241121,172000,325901490,13990,13990,13990,13990,0
20241121,171900,325901490,13990,13990,13990,13990,0
20241121,171800,325901490,13990,13990,13990,13990,0
20241121,171700,325901490,13990,13990,13990,13990,0
20241121,171600,325901490,13990,13990,13990,13990,0
20241121,171500,325901490,13990,13990,13990,13990,263
20241121,171400,325901490,13990,13990,13990,13990,0
20241121,171300,325901490,13990,13990,13990,13990,0
20241121,171200,325901490,13990,13990,13990,13990,0
20241121,171100,325901490,13990,13990,13990,13990,0
20241121,171000,325901490,13990,13990,13990,13990,0
20241121,170900,325901490,13990,13990,13990,13990,0
20241121,170800,325901490,13990,13990,13990,13990,0
20241121,170700,325901490,13990,13990,13990,13990,0
20241121,170600,325901490,13990,13990,13990,13990,0
20241121,170500,325901490,13990,13990,13990,13990,0
20241121,170400,325901490,13990,13990,13990,13990,0
20241121,170300,325901490,13990,13990,13990,13990,0
20241121,170200,325901490,13990,13990,13990,13990,0
20241121,170100,325901490,13990,13990,13990,13990,0
20241121,170000,325901490,13990,13990,13990,13990,0
20241121,165900,325901490,13990,13990,13990,13990,0
20241121,165800,325901490,13990,13990,13990,13990,0
20241121,165700,325901490,13990,13990,13990,13990,0
20241121,165600,325901490,13990,13990,13990,13990,0
20241121,165500,325901490,13990,13990,13990,13990,0
20241121,165400,325901490,13990,13990,13990,13990,0
20241121,165300,325901490,13990,13990,13990,13990,0
20241121,165200,325901490,13990,13990,13990,13990,0
20241121,165100,325901490,13990,13990,13990,13990,0
20241121,165000,325901490,13990,13990,13990,13990,0
20241121,164900,325901490,13990,13990,13990,13990,0
20241121,164800,325901490,13990,13990,13990,13990,0
20241121,164700,325901490,13990,13990,13990,13990,0
20241121,164600,325901490,13990,13990,13990,13990,0
20241121,164500,325901490,13990,13990,13990,13990,263
20241121,164400,325901490,13990,13990,13990,13990,0
20241121,164300,325901490,13990,13990,13990,13990,0
20241121,164200,325901490,13990,13990,13990,13990,0
20241121,164100,325901490,13990,13990,13990,13990,0
20241121,164000,325901490,13990,13990,13990,13990,0
20241121,163900,325901490,13990,13990,13990,13990,0
20241121,163800,325901490,13990,13990,13990,13990,0
20241121,163700,325901490,13990,13990,13990,13990,0
20241121,163600,325901490,13990,13990,13990,13990,0
20241121,163500,325901490,13990,13990,13990,13990,0
20241121,163400,325901490,13990,13990,13990,13990,0
20241121,163300,325901490,13990,13990,13990,13990,0
20241121,163200,325901490,13990,13990,13990,13990,0
20241121,163100,325901490,13990,13990,13990,13990,0
20241121,163000,325901490,13990,13990,13990,13990,0
20241121,162900,325901490,13990,13990,13990,13990,0
20241121,162800,325901490,13990,13990,13990,13990,0
20241121,162700,325901490,13990,13990,13990,13990,0
20241121,162600,325901490,13990,13990,13990,13990,0
20241121,162500,325901490,13990,13990,13990,13990,0
20241121,162400,325901490,13990,13990,13990,13990,0
20241121,162300,325901490,13990,13990,13990,13990,0
20241121,162200,325901490,13990,13990,13990,13990,0
20241121,162100,325901490,13990,13990,13990,13990,0
20241121,162000,325901490,13990,13990,13990,13990,0
20241121,161900,325901490,13990,13990,13990,13990,0
20241121,161800,325901490,13990,13990,13990,13990,0
20241121,161700,325901490,13990,13990,13990,13990,0
20241121,161600,325901490,13990,13990,13990,13990,0
20241121,161500,325901490,13990,13990,13990,13990,263
20241121,161400,325901490,13990,13990,13990,13990,0
20241121,161300,325901490,13990,13990,13990,13990,0
20241121,161200,325901490,13990,13990,13990,13990,0
20241121,161100,325901490,13990,13990,13990,13990,0
20241121,161000,325901490,13990,13990,13990,13990,0
20241121,160900,325901490,13990,13990,13990,13990,0
20241121,160800,325901490,13990,13990,13990,13990,0
20241121,160700,325901490,13990,13990,13990,13990,0
20241121,160600,325901490,13990,13990,13990,13990,0
20241121,160500,325901490,13990,13990,13990,13990,0
20241121,160400,325901490,13990,13990,13990,13990,0
20241121,160300,325901490,13990,13990,13990,13990,0
20241121,160200,325901490,13990,13990,13990,13990,0
20241121,160100,325901490,13990,13990,13990,13990,0
20241121,160000,325901490,13990,13990,13990,13990,0
20241121,155900,325901490,13990,13990,13990,13990,0
20241121,155800,325901490,13990,13990,13990,13990,0
20241121,155700,325901490,13990,13990,13990,13990,0
20241121,155600,325901490,13990,13990,13990,13990,0
20241121,155500,325901490,13990,13990,13990,13990,0
20241121,155400,325901490,13990,13990,13990,13990,0
20241121,155300,325901490,13990,13990,13990,13990,0
20241121,155200,325901490,13990,13990,13990,13990,0
20241121,155100,325901490,13990,13990,13990,13990,0
20241121,155000,325901490,13990,13990,13990,13990,0
20241121,154900,325901490,13990,13990,13990,13990,0
20241121,154800,325901490,13990,13990,13990,13990,0
20241121,154700,325901490,13990,13990,13990,13990,0
20241121,154600,325901490,13990,13990,13990,13990,0
20241121,154500,325901490,13990,13990,13990,13990,263
20241121,154400,325901490,13990,13990,13990,13990,0
20241121,154300,325901490,13990,13990,13990,13990,0
20241121,154200,325901490,13990,13990,13990,13990,0
20241121,154100,325901490,13990,13990,13990,13990,0
20241121,154000,325901490,13990,13990,13990,13990,0
20241121,153900,325901490,13990,13990,13990,13990,0
20241121,153800,325901490,13990,13990,13990,13990,0
20241121,153700,325901490,13990,13990,13990,13990,0
20241121,153600,325901490,13990,13990,13990,13990,0
20241121,153500,325901490,13990,13990,13990,13990,0
20241121,153400,325901490,13990,13990,13990,13990,0
20241121,153300,325901490,13990,13990,13990,13990,0
20241121,153200,325901490,13990,13990,13990,13990,0
20241121,153100,325901490,13990,13990,13990,13990,0
20241121,153000,325901490,13990,13990,13990,13990,263
20241121,152900,322222120,13920,13920,13920,13920,0
20241121,152800,322222120,13920,13920,13920,13920,0
20241121,152700,322222120,13920,13920,13920,13920,0
20241121,152600,322222120,13920,13920,13920,13920,0
20241121,152500,322222120,13920,13920,13920,13920,0
20241121,152400,322222120,13920,13920,13920,13920,0
20241121,152300,322222120,13920,13920,13920,13920,0
20241121,152200,322222120,13920,13920,13920,13920,0
20241121,152100,322222120,13920,13920,13920,13920,0
20241121,152000,322222120,13920,13920,13920,13920,0
20241121,151900,322222120,13920,13910,13990,13910,108
20241121,151800,320719350,13990,13910,13990,13910,9
20241121,151700,320594080,14000,14000,14000,14000,0
20241121,151600,320594080,14000,13970,14000,13910,790
20241121,151500,309602060,13990,13990,13990,13990,1
20241121,151400,309588070,13990,13930,14000,13920,1012
20241121,151300,295457820,13950,13950,13950,13950,140
20241121,151200,293504820,13950,13950,13950,13950,0
20241121,151100,293504820,13950,13950,13950,13950,1
20241121,151000,293490870,13960,13960,13960,13960,1
20241121,150900,293476910,13920,13920,13920,13920,184
20241121,150800,290915630,13920,13960,13960,13920,373
20241121,150700,285718130,13950,13950,13950,13950,5
20241121,150600,285648380,13950,13940,13950,13940,12
20241121,150500,285481020,13940,13940,13940,13940,0
20241121,150400,285481020,13940,13940,13940,13940,0
20241121,150300,285481020,13940,13940,13940,13940,18
20241121,150200,285230100,13960,13960,13960,13960,0
20241121,150100,285230100,13960,13960,13960,13960,0
20241121,150000,285230100,13960,13960,13960,13960,1
20241121,145900,285216140,13940,13940,13940,13940,12
20241121,145800,285048860,13970,13970,13970,13970,0
20241121,145700,285048860,13970,13970,13970,13970,0
20241121,145600,285048860,13970,13970,13970,13970,0
20241121,145500,285048860,13970,13970,13970,13950,130
20241121,145400,283234570,13970,13960,13970,13960,2
20241121,145300,283206640,13950,13950,13950,13950,10
20241121,145200,283067140,13950,13960,13960,13950,5
20241121,145100,282997380,13950,13950,13950,13950,30
20241121,145000,282578880,13980,13980,13980,13980,0
20241121,144900,282578880,13980,13970,13980,13970,142
20241121,144800,280594120,13950,13950,13950,13950,1
20241121,144700,280580170,13950,13950,13950,13950,1
20241121,144600,280566220,13950,13970,13970,13950,16
20241121,144500,280342720,13970,13950,13970,13950,3
20241121,144400,280300850,13960,13960,13960,13960,27
20241121,144300,279923930,13950,13970,13970,13940,632
20241121,144200,271108050,13960,13960,13960,13960,97
20241121,144100,269753930,13950,13950,13950,13950,2
20241121,144000,269726030,13960,13960,13960,13960,4
20241121,143900,269670190,13960,13960,13960,13960,15
20241121,143800,269460790,13960,13970,13970,13960,25
20241121,143700,269111780,13970,13970,13970,13970,61
20241121,143600,268259610,13960,13970,13970,13960,64
20241121,143500,267366120,13970,13970,13970,13970,0
20241121,143400,267366120,13970,13960,13970,13960,310
20241121,143300,263035520,13950,13950,13950,13950,1
20241121,143200,263021570,13950,13950,13950,13950,0
20241121,143100,263021570,13950,13950,13950,13950,109
20241121,143000,261501020,13950,13960,13960,13950,50
20241121,142900,260803300,13950,13950,13950,13950,5
20241121,142800,260733550,13950,13950,13950,13950,0
20241121,142700,260733550,13950,13970,13970,13950,50
20241121,142600,260035650,13970,13970,13970,13970,5
20241121,142500,259965800,13980,13980,13980,13980,16
20241121,142400,259742120,13980,13980,13980,13980,0
20241121,142300,259742120,13980,13980,13980,13980,5
20241121,142200,259672220,13980,13980,13980,13980,2
20241121,142100,259644260,13970,13970,13970,13970,0
20241121,142000,259644260,13970,13970,13970,13970,0
20241121,141900,259644260,13970,13970,13970,13970,5
20241121,141800,259574410,13970,13970,13970,13970,1
20241121,141700,259560440,13970,13970,13970,13970,0
20241121,141600,259560440,13970,13970,13970,13970,1
20241121,141500,259546470,13970,13970,13970,13970,616
20241121,141400,250940950,13970,13950,13970,13950,382
20241121,141300,245607770,13950,13950,13950,13950,1
20241121,141200,245593820,13950,13950,13950,13950,0
20241121,141100,245593820,13950,13950,13950,13950,11
20241121,141000,245440370,13950,13950,13950,13950,0
20241121,140900,245440370,13950,13960,13970,13950,41
20241121,140800,244868120,13970,13970,13970,13970,6
20241121,140700,244784300,13950,13950,13950,13950,0
20241121,140600,244784300,13950,13950,13950,13950,0
20241121,140500,244784300,13950,13950,13950,13950,50
20241121,140400,244086800,13950,13950,13950,13950,0
20241121,140300,244086800,13950,13980,13980,13950,10
20241121,140200,243947030,13980,13970,13980,13970,97
20241121,140100,242591040,13980,13980,13980,13980,0
20241121,140000,242591040,13980,13970,13980,13970,51
20241121,135900,241878560,13980,13980,13980,13980,1
20241121,135800,241864580,13990,13990,13990,13990,0
20241121,135700,241864580,13990,13990,13990,13990,0
20241121,135600,241864580,13990,13990,13990,13990,30
20241121,135500,241444880,13990,13980,13990,13980,480
20241121,135400,234730990,13980,13980,13980,13980,0
20241121,135300,234730990,13980,13980,13980,13980,2
20241121,135200,234703030,13980,13980,13980,13980,42
20241121,135100,234115870,13980,13980,13980,13980,0
20241121,135000,234115870,13980,13970,13980,13970,84
20241121,134900,232941580,13940,13940,13940,13940,34
20241121,134800,232467620,13930,13930,13930,13930,0
20241121,134700,232467620,13930,13930,13930,13930,0
20241121,134600,232467620,13930,13960,13960,13930,19
20241121,134500,232202830,13960,13960,13960,13960,49
20241121,134400,231518790,13960,13960,13960,13960,0
20241121,134300,231518790,13960,13960,13960,13960,0
20241121,134200,231518790,13960,13960,13960,13960,0
20241121,134100,231518790,13960,13960,13960,13960,2
20241121,134000,231490870,13960,13960,13960,13960,10
20241121,133900,231351270,13970,13980,13980,13970,34
20241121,133800,230876280,13990,13990,13990,13990,120
20241121,133700,229197480,13990,13990,13990,13990,0
20241121,133600,229197480,13990,13990,13990,13990,0
20241121,133500,229197480,13990,13990,13990,13990,60
20241121,133400,228358080,13980,13980,13980,13980,1
20241121,133300,228344100,13970,13970,13970,13970,0
20241121,133200,228344100,13970,13970,13970,13970,0
20241121,133100,228344100,13970,13970,13970,13970,10
20241121,133000,228204400,13990,13970,13990,13970,686
20241121,132900,218614980,13970,13970,13970,13970,10
20241121,132800,218475280,13970,13980,13980,13970,382
20241121,132700,213138710,13980,13980,13980,13980,0
20241121,132600,213138710,13980,13980,13980,13980,50
20241121,132500,212439710,13970,13970,13970,13970,0
20241121,132400,212439710,13970,13970,13970,13970,0
20241121,132300,212439710,13970,13970,13970,13970,0
20241121,132200,212439710,13970,13970,13970,13970,0
20241121,132100,212439710,13970,13970,13970,13970,10
20241121,132000,212300010,13970,13970,13970,13970,0
20241121,131900,212300010,13970,13970,13970,13970,1
20241121,131800,212286040,13970,13990,13990,13970,50
20241121,131700,211587120,14010,14010,14010,14010,0
20241121,131600,211587120,14010,14010,14010,14010,4
20241121,131500,211531080,13990,13990,13990,13990,0
20241121,131400,211531080,13990,14020,14020,13990,35
20241121,131300,211041400,13990,13990,13990,13990,10
20241121,131200,210901500,14010,14000,14010,14000,7
20241121,131100,210803460,14010,14010,14010,14010,2
20241121,131000,210775440,14020,14020,14020,14020,1
20241121,130900,210761420,14020,14020,14020,14020,1
20241121,130800,210747400,14010,14010,14010,14010,0
20241121,130700,210747400,14010,14010,14010,14010,28
20241121,130600,210355120,14010,13990,14010,13990,1092
20241121,130500,195074710,13980,13980,13980,13980,52
20241121,130400,194347750,13960,13960,13960,13960,29
20241121,130300,193942910,13990,14000,14000,13990,88
20241121,130200,192711780,14000,13990,14010,13990,463
20241121,130100,186229820,13990,13990,13990,13990,1
20241121,130000,186215830,13990,13950,13990,13950,912
20241121,125900,173469060,13950,13950,13950,13950,15
20241121,125800,173259810,13950,13950,13950,13950,415
20241121,125700,167470560,13940,13940,13940,13940,75
20241121,125600,166425060,13930,13930,13930,13930,143
20241121,125500,164433070,13900,13900,13900,13900,0
20241121,125400,164433070,13900,13900,13900,13900,0
20241121,125300,164433070,13900,13900,13900,13900,0
20241121,125200,164433070,13900,13900,13900,13900,0
20241121,125100,164433070,13900,13900,13900,13900,0
20241121,125000,164433070,13900,13900,13900,13900,0
20241121,124900,164433070,13900,13900,13900,13900,1
20241121,124800,164419170,13890,13890,13890,13890,0
20241121,124700,164419170,13890,13890,13890,13890,0
20241121,124600,164419170,13890,13890,13890,13890,0
20241121,124500,164419170,13890,13890,13890,13890,0
20241121,124400,164419170,13890,13890,13890,13890,0
20241121,124300,164419170,13890,13890,13890,13890,0
20241121,124200,164419170,13890,13890,13890,13890,0
20241121,124100,164419170,13890,13890,13890,13890,0
20241121,124000,164419170,13890,13900,13900,13890,5
20241121,123900,164349710,13890,13890,13890,13890,0
20241121,123800,164349710,13890,13890,13890,13890,0
20241121,123700,164349710,13890,13890,13890,13890,5
20241121,123600,164280260,13890,13890,13890,13890,0
20241121,123500,164280260,13890,13890,13890,13890,0
20241121,123400,164280260,13890,13890,13890,13890,1
20241121,123300,164266370,13890,13900,13900,13890,30
20241121,123200,163849660,13890,13890,13890,13890,0
20241121,123100,163849660,13890,13890,13890,13890,0
20241121,123000,163849660,13890,13920,13920,13890,334
20241121,122900,159200410,13920,13920,13920,13920,6
20241121,122800,159116890,13910,13910,13910,13910,1
20241121,122700,159102980,13920,13920,13920,13920,2
20241121,122600,159075140,13920,13920,13920,13920,2
20241121,122500,159047300,13880,13880,13880,13880,0
20241121,122400,159047300,13880,13880,13880,13880,0
20241121,122300,159047300,13880,13880,13880,13880,0
20241121,122200,159047300,13880,13880,13880,13880,0
20241121,122100,159047300,13880,13880,13880,13880,0
20241121,122000,159047300,13880,13880,13880,13880,0
20241121,121900,159047300,13880,13880,13880,13880,1
20241121,121800,159033420,13870,13870,13870,13870,0
20241121,121700,159033420,13870,13870,13870,13870,0
20241121,121600,159033420,13870,13870,13870,13870,0
20241121,121500,159033420,13870,13870,13870,13870,0
20241121,121400,159033420,13870,13870,13870,13870,2
20241121,121300,159005680,13870,13870,13870,13870,105
20241121,121200,157549330,13880,13890,13890,13880,100
20241121,121100,156161320,13880,13880,13880,13880,0
20241121,121000,156161320,13880,13880,13880,13880,0
20241121,120900,156161320,13880,13880,13880,13880,0
20241121,120800,156161320,13880,13890,13890,13880,191
20241121,120700,153509830,13900,13900,13900,13900,0
20241121,120600,153509830,13900,13900,13900,13900,66
20241121,120500,152592430,13910,13910,13910,13910,0
20241121,120400,152592430,13910,13910,13910,13910,1
20241121,120300,152578520,13910,13910,13910,13910,0
20241121,120200,152578520,13910,13910,13910,13910,6
20241121,120100,152495060,13910,13920,13920,13910,39
20241121,120000,151952560,13920,13920,13920,13920,1
20241121,115900,151938640,13920,13920,13920,13920,10
20241121,115800,151799440,13920,13920,13920,13920,0
20241121,115700,151799440,13920,13920,13920,13920,0
20241121,115600,151799440,13920,13920,13920,13920,29
20241121,115500,151395760,13930,13920,13930,13920,4
20241121,115400,151340070,13930,13930,13930,13930,1
20241121,115300,151326140,13930,13930,13930,13930,40
20241121,115200,150768940,13930,13930,13930,13930,2
20241121,115100,150741080,13930,13940,13940,13930,2
20241121,115000,150713210,13930,13930,13930,13930,0
20241121,114900,150713210,13930,13930,13930,13930,1
20241121,114800,150699280,13970,13960,13970,13960,200
20241121,114700,147906280,13950,13960,13960,13950,129
20241121,114600,146105800,13950,13930,13950,13930,200
20241121,114500,143315880,13930,13930,13930,13930,0
20241121,114400,143315880,13930,13920,13930,13920,2
20241121,114300,143288030,13930,13930,13930,13930,0
20241121,114200,143288030,13930,13930,13930,13930,1
20241121,114100,143274100,13950,13950,13950,13950,0
20241121,114000,143274100,13950,13950,13950,13950,0
20241121,113900,143274100,13950,13950,13950,13950,55
20241121,113800,142506850,13900,13900,13900,13900,0
20241121,113700,142506850,13900,13900,13900,13900,7
20241121,113600,142409550,13870,13880,13880,13870,2
20241121,113500,142381800,13880,13910,13910,13880,10
20241121,113400,142242920,13960,13960,13960,13960,1
20241121,113300,142228960,13970,13970,13970,13970,0
20241121,113200,142228960,13970,13970,13970,13970,0
20241121,113100,142228960,13970,13960,13970,13960,7
20241121,113000,142131210,13900,13900,13900,13900,0
20241121,112900,142131210,13900,13910,13910,13900,166
20241121,112800,139823800,13900,13900,13900,13900,0
20241121,112700,139823800,13900,13910,13910,13900,50
20241121,112600,139128790,13900,13900,13900,13900,0
20241121,112500,139128790,13900,13900,13900,13900,0
20241121,112400,139128790,13900,13900,13900,13900,4
20241121,112300,139073190,13910,13970,13970,13910,11
20241121,112200,138919910,13970,13970,13970,13970,1
20241121,112100,138905940,13980,13980,13980,13980,0
20241121,112000,138905940,13980,13980,13980,13980,1
20241121,111900,138891960,13980,13940,13980,13940,31
20241121,111800,138459370,13950,13950,13950,13950,0
20241121,111700,138459370,13950,13950,13950,13950,0
20241121,111600,138459370,13950,13950,13950,13950,0
20241121,111500,138459370,13950,13950,13950,13950,3
20241121,111400,138417520,13970,13950,13980,13950,11
20241121,111300,138264020,13950,13970,13970,13950,5
20241121,111200,138194190,13900,13900,13900,13900,1
20241121,111100,138180290,13910,13910,13920,13910,42
20241121,111000,137596060,13940,13940,13940,13940,25
20241121,110900,137247560,13940,13940,13940,13940,17
20241121,110800,137010580,13940,13940,13940,13940,0
20241121,110700,137010580,13940,13940,13940,13940,0
20241121,110600,137010580,13940,13940,13940,13940,0
20241121,110500,137010580,13940,13940,13940,13940,50
20241121,110400,136313580,13920,13990,13990,13920,2
20241121,110300,136285670,13910,13910,13910,13910,50
20241121,110200,135590170,13910,13910,13910,13910,84
20241121,110100,134421730,14000,13870,14000,13870,1523
20241121,110000,113215670,13870,13870,13870,13870,1
20241121,105900,113201800,13870,13870,13870,13870,0
20241121,105800,113201800,13870,13870,13870,13870,0
20241121,105700,113201800,13870,13870,13870,13870,33
20241121,105600,112744090,13860,13860,13860,13860,57
20241121,105500,111954070,13860,13860,13860,13860,1
20241121,105400,111940210,13790,13790,13790,13790,0
20241121,105300,111940210,13790,13840,13840,13790,177
20241121,105200,109499200,13860,13860,13860,13860,0
20241121,105100,109499200,13860,13860,13860,13860,259
20241121,105000,105909460,13860,13860,13860,13860,68
20241121,104900,104966980,13860,13860,13860,13860,14
20241121,104800,104772940,13860,13860,13860,13860,0
20241121,104700,104772940,13860,13860,13860,13860,0
20241121,104600,104772940,13860,13860,13860,13860,0
20241121,104500,104772940,13860,13860,13860,13860,0
20241121,104400,104772940,13860,13860,13860,13860,0
20241121,104300,104772940,13860,13860,13860,13860,0
20241121,104200,104772940,13860,13860,13860,13860,2
20241121,104100,104745220,13860,13850,13860,13850,2
20241121,104000,104717510,13860,13860,13860,13860,0
20241121,103900,104717510,13860,13860,13860,13860,64
20241121,103800,103830470,13860,13860,13860,13860,0
20241121,103700,103830470,13860,13860,13860,13860,0
20241121,103600,103830470,13860,13860,13860,13860,0
20241121,103500,103830470,13860,13850,13860,13850,207
20241121,103400,100963490,13850,13850,13850,13850,3
20241121,103300,100921940,13840,13840,13840,13840,0
20241121,103200,100921940,13840,13840,13840,13840,19
20241121,103100,100658980,13800,13800,13800,13800,0
20241121,103000,100658980,13800,13800,13800,13800,0
20241121,102900,100658980,13800,13800,13800,13800,60
20241121,102800,99830980,13790,13790,13790,13790,1
20241121,102700,99817190,13790,13800,13800,13790,3
20241121,102600,99775800,13800,13800,13800,13800,0
20241121,102500,99775800,13800,13800,13800,13800,0
20241121,102400,99775800,13800,13800,13800,13800,0
20241121,102300,99775800,13800,13800,13800,13800,0
20241121,102200,99775800,13800,13800,13800,13800,1
20241121,102100,99762000,13780,13780,13780,13780,0
20241121,102000,99762000,13780,13780,13780,13780,0
20241121,101900,99762000,13780,13790,13790,13780,14
20241121,101800,99569060,13780,13780,13780,13780,0
20241121,101700,99569060,13780,13780,13780,13780,0
20241121,101600,99569060,13780,13780,13780,13780,1
20241121,101500,99555280,13780,13820,13820,13780,330
20241121,101400,95003250,13810,13810,13810,13810,0
20241121,101300,95003250,13810,13810,13810,13810,0
20241121,101200,95003250,13810,13820,13820,13810,3
20241121,101100,94961810,13850,13850,13850,13850,0
20241121,101000,94961810,13850,13850,13850,13850,0
20241121,100900,94961810,13850,13850,13850,13850,0
20241121,100800,94961810,13850,13850,13850,13850,1
20241121,100700,94947960,13850,13850,13850,13850,0
20241121,100600,94947960,13850,13850,13850,13850,0
20241121,100500,94947960,13850,13850,13850,13850,1
20241121,100400,94934110,13860,13860,13860,13860,0
20241121,100300,94934110,13860,13860,13860,13860,0
20241121,100200,94934110,13860,13860,13860,13860,0
20241121,100100,94934110,13860,13860,13860,13860,0
20241121,100000,94934110,13860,13860,13860,13860,0
20241121,095900,94934110,13860,13860,13860,13860,0
20241121,095800,94934110,13860,13830,13860,13830,1000
20241121,095700,81088920,13800,13830,13830,13800,29
20241121,095600,80688590,13830,13830,13830,13830,0
20241121,095500,80688590,13830,13820,13830,13820,33
20241121,095400,80232510,13830,13830,13830,13830,0
20241121,095300,80232510,13830,13830,13830,13830,1
20241121,095200,80218680,13830,13830,13830,13830,0
20241121,095100,80218680,13830,13830,13830,13830,0
20241121,095000,80218680,13830,13820,13830,13820,3
20241121,094900,80177200,13820,13820,13820,13820,0
20241121,094800,80177200,13820,13820,13820,13820,0
20241121,094700,80177200,13820,13820,13820,13820,35
20241121,094600,79693500,13840,13840,13840,13840,2
20241121,094500,79665820,13800,13800,13800,13800,0
20241121,094400,79665820,13800,13800,13800,13800,0
20241121,094300,79665820,13800,13800,13800,13800,0
20241121,094200,79665820,13800,13800,13800,13800,0
20241121,094100,79665820,13800,13800,13800,13800,0
20241121,094000,79665820,13800,13800,13800,13800,1
20241121,093900,79652020,13800,13840,13840,13800,31
20241121,093800,79224180,13840,13840,13840,13840,1
20241121,093700,79210340,13840,13840,13840,13840,0
20241121,093600,79210340,13840,13840,13840,13840,0
20241121,093500,79210340,13840,13840,13840,13840,23
20241121,093400,78892020,13840,13800,13840,13800,121
20241121,093300,77220810,13790,13790,13790,13790,1
20241121,093200,77207020,13790,13800,13800,13790,4
20241121,093100,77151850,13810,13760,13810,13750,6
20241121,093000,77069260,13810,13810,13810,13810,2
20241121,092900,77041640,13810,13810,13810,13810,0
20241121,092800,77041640,13810,13810,13810,13810,1
20241121,092700,77027830,13750,13750,13750,13750,0
20241121,092600,77027830,13750,13750,13750,13750,4
20241121,092500,76972830,13750,13750,13750,13750,0
20241121,092400,76972830,13750,13820,13820,13750,205
20241121,092300,74152340,13760,13800,13800,13760,225
20241121,092200,71051590,13800,13800,13800,13800,2
20241121,092100,71023990,13800,13800,13800,13800,47
20241121,092000,70375390,13800,13800,13800,13800,0
20241121,091900,70375390,13800,13800,13800,13800,0
20241121,091800,70375390,13800,13800,13800,13800,2
20241121,091700,70347790,13800,13800,13800,13800,1
20241121,091600,70333990,13800,13800,13800,13800,33
20241121,091500,69878590,13860,13850,13860,13850,79
20241121,091400,68783690,13860,13860,13860,13860,0
20241121,091300,68783690,13860,13820,13860,13760,371
20241121,091200,63650730,13780,13780,13780,13750,54
20241121,091100,62907550,13780,13790,13790,13780,34
20241121,091000,62439020,13800,13800,13800,13800,0
20241121,090900,62439020,13800,13830,13830,13800,1720
20241121,090800,38685820,13840,13860,13860,13840,3
20241121,090700,38644280,13900,13880,13910,13880,822
20241121,090600,27234870,13880,13880,13880,13880,0
20241121,090500,27234870,13880,13880,13910,13880,247
20241121,090400,23803850,13910,13800,13910,13800,917
20241121,090300,11100660,13810,13840,13840,13810,84
20241121,090200,9938430,13810,13750,13810,13750,97
20241121,090100,8602150,13750,13760,13760,13750,47
20241121,090000,7955460,13750,13900,13900,13750,573
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 194500 325901490 13990 13990 13990 13990 263
3 20241121 194400 325901490 13990 13990 13990 13990 0
4 20241121 194300 325901490 13990 13990 13990 13990 0
5 20241121 194200 325901490 13990 13990 13990 13990 0
6 20241121 194100 325901490 13990 13990 13990 13990 0
7 20241121 194000 325901490 13990 13990 13990 13990 0
8 20241121 193900 325901490 13990 13990 13990 13990 0
9 20241121 193800 325901490 13990 13990 13990 13990 0
10 20241121 193700 325901490 13990 13990 13990 13990 0
11 20241121 193600 325901490 13990 13990 13990 13990 0
12 20241121 193500 325901490 13990 13990 13990 13990 0
13 20241121 193400 325901490 13990 13990 13990 13990 0
14 20241121 193300 325901490 13990 13990 13990 13990 0
15 20241121 193200 325901490 13990 13990 13990 13990 0
16 20241121 193100 325901490 13990 13990 13990 13990 0
17 20241121 193000 325901490 13990 13990 13990 13990 0
18 20241121 192900 325901490 13990 13990 13990 13990 0
19 20241121 192800 325901490 13990 13990 13990 13990 0
20 20241121 192700 325901490 13990 13990 13990 13990 0
21 20241121 192600 325901490 13990 13990 13990 13990 0
22 20241121 192500 325901490 13990 13990 13990 13990 0
23 20241121 192400 325901490 13990 13990 13990 13990 0
24 20241121 192300 325901490 13990 13990 13990 13990 0
25 20241121 192200 325901490 13990 13990 13990 13990 0
26 20241121 192100 325901490 13990 13990 13990 13990 0
27 20241121 192000 325901490 13990 13990 13990 13990 0
28 20241121 191900 325901490 13990 13990 13990 13990 0
29 20241121 191800 325901490 13990 13990 13990 13990 0
30 20241121 191700 325901490 13990 13990 13990 13990 0
31 20241121 191600 325901490 13990 13990 13990 13990 0
32 20241121 191500 325901490 13990 13990 13990 13990 263
33 20241121 191400 325901490 13990 13990 13990 13990 0
34 20241121 191300 325901490 13990 13990 13990 13990 0
35 20241121 191200 325901490 13990 13990 13990 13990 0
36 20241121 191100 325901490 13990 13990 13990 13990 0
37 20241121 191000 325901490 13990 13990 13990 13990 0
38 20241121 190900 325901490 13990 13990 13990 13990 0
39 20241121 190800 325901490 13990 13990 13990 13990 0
40 20241121 190700 325901490 13990 13990 13990 13990 0
41 20241121 190600 325901490 13990 13990 13990 13990 0
42 20241121 190500 325901490 13990 13990 13990 13990 0
43 20241121 190400 325901490 13990 13990 13990 13990 0
44 20241121 190300 325901490 13990 13990 13990 13990 0
45 20241121 190200 325901490 13990 13990 13990 13990 0
46 20241121 190100 325901490 13990 13990 13990 13990 0
47 20241121 190000 325901490 13990 13990 13990 13990 0
48 20241121 185900 325901490 13990 13990 13990 13990 0
49 20241121 185800 325901490 13990 13990 13990 13990 0
50 20241121 185700 325901490 13990 13990 13990 13990 0
51 20241121 185600 325901490 13990 13990 13990 13990 0
52 20241121 185500 325901490 13990 13990 13990 13990 0
53 20241121 185400 325901490 13990 13990 13990 13990 0
54 20241121 185300 325901490 13990 13990 13990 13990 0
55 20241121 185200 325901490 13990 13990 13990 13990 0
56 20241121 185100 325901490 13990 13990 13990 13990 0
57 20241121 185000 325901490 13990 13990 13990 13990 0
58 20241121 184900 325901490 13990 13990 13990 13990 0
59 20241121 184800 325901490 13990 13990 13990 13990 0
60 20241121 184700 325901490 13990 13990 13990 13990 0
61 20241121 184600 325901490 13990 13990 13990 13990 0
62 20241121 184500 325901490 13990 13990 13990 13990 263
63 20241121 184400 325901490 13990 13990 13990 13990 0
64 20241121 184300 325901490 13990 13990 13990 13990 0
65 20241121 184200 325901490 13990 13990 13990 13990 0
66 20241121 184100 325901490 13990 13990 13990 13990 0
67 20241121 184000 325901490 13990 13990 13990 13990 0
68 20241121 183900 325901490 13990 13990 13990 13990 0
69 20241121 183800 325901490 13990 13990 13990 13990 0
70 20241121 183700 325901490 13990 13990 13990 13990 0
71 20241121 183600 325901490 13990 13990 13990 13990 0
72 20241121 183500 325901490 13990 13990 13990 13990 0
73 20241121 183400 325901490 13990 13990 13990 13990 0
74 20241121 183300 325901490 13990 13990 13990 13990 0
75 20241121 183200 325901490 13990 13990 13990 13990 0
76 20241121 183100 325901490 13990 13990 13990 13990 0
77 20241121 183000 325901490 13990 13990 13990 13990 0
78 20241121 182900 325901490 13990 13990 13990 13990 0
79 20241121 182800 325901490 13990 13990 13990 13990 0
80 20241121 182700 325901490 13990 13990 13990 13990 0
81 20241121 182600 325901490 13990 13990 13990 13990 0
82 20241121 182500 325901490 13990 13990 13990 13990 0
83 20241121 182400 325901490 13990 13990 13990 13990 0
84 20241121 182300 325901490 13990 13990 13990 13990 0
85 20241121 182200 325901490 13990 13990 13990 13990 0
86 20241121 182100 325901490 13990 13990 13990 13990 0
87 20241121 182000 325901490 13990 13990 13990 13990 0
88 20241121 181900 325901490 13990 13990 13990 13990 0
89 20241121 181800 325901490 13990 13990 13990 13990 0
90 20241121 181700 325901490 13990 13990 13990 13990 0
91 20241121 181600 325901490 13990 13990 13990 13990 0
92 20241121 181500 325901490 13990 13990 13990 13990 263
93 20241121 181400 325901490 13990 13990 13990 13990 0
94 20241121 181300 325901490 13990 13990 13990 13990 0
95 20241121 181200 325901490 13990 13990 13990 13990 0
96 20241121 181100 325901490 13990 13990 13990 13990 0
97 20241121 181000 325901490 13990 13990 13990 13990 0
98 20241121 180900 325901490 13990 13990 13990 13990 0
99 20241121 180800 325901490 13990 13990 13990 13990 0
100 20241121 180700 325901490 13990 13990 13990 13990 0
101 20241121 180600 325901490 13990 13990 13990 13990 0
102 20241121 180500 325901490 13990 13990 13990 13990 0
103 20241121 180400 325901490 13990 13990 13990 13990 0
104 20241121 180300 325901490 13990 13990 13990 13990 0
105 20241121 180200 325901490 13990 13990 13990 13990 0
106 20241121 180100 325901490 13990 13990 13990 13990 0
107 20241121 180000 325901490 13990 13990 13990 13990 0
108 20241121 175900 325901490 13990 13990 13990 13990 0
109 20241121 175800 325901490 13990 13990 13990 13990 0
110 20241121 175700 325901490 13990 13990 13990 13990 0
111 20241121 175600 325901490 13990 13990 13990 13990 0
112 20241121 175500 325901490 13990 13990 13990 13990 0
113 20241121 175400 325901490 13990 13990 13990 13990 0
114 20241121 175300 325901490 13990 13990 13990 13990 0
115 20241121 175200 325901490 13990 13990 13990 13990 0
116 20241121 175100 325901490 13990 13990 13990 13990 0
117 20241121 175000 325901490 13990 13990 13990 13990 0
118 20241121 174900 325901490 13990 13990 13990 13990 0
119 20241121 174800 325901490 13990 13990 13990 13990 0
120 20241121 174700 325901490 13990 13990 13990 13990 0
121 20241121 174600 325901490 13990 13990 13990 13990 0
122 20241121 174500 325901490 13990 13990 13990 13990 263
123 20241121 174400 325901490 13990 13990 13990 13990 0
124 20241121 174300 325901490 13990 13990 13990 13990 0
125 20241121 174200 325901490 13990 13990 13990 13990 0
126 20241121 174100 325901490 13990 13990 13990 13990 0
127 20241121 174000 325901490 13990 13990 13990 13990 0
128 20241121 173900 325901490 13990 13990 13990 13990 0
129 20241121 173800 325901490 13990 13990 13990 13990 0
130 20241121 173700 325901490 13990 13990 13990 13990 0
131 20241121 173600 325901490 13990 13990 13990 13990 0
132 20241121 173500 325901490 13990 13990 13990 13990 0
133 20241121 173400 325901490 13990 13990 13990 13990 0
134 20241121 173300 325901490 13990 13990 13990 13990 0
135 20241121 173200 325901490 13990 13990 13990 13990 0
136 20241121 173100 325901490 13990 13990 13990 13990 0
137 20241121 173000 325901490 13990 13990 13990 13990 0
138 20241121 172900 325901490 13990 13990 13990 13990 0
139 20241121 172800 325901490 13990 13990 13990 13990 0
140 20241121 172700 325901490 13990 13990 13990 13990 0
141 20241121 172600 325901490 13990 13990 13990 13990 0
142 20241121 172500 325901490 13990 13990 13990 13990 0
143 20241121 172400 325901490 13990 13990 13990 13990 0
144 20241121 172300 325901490 13990 13990 13990 13990 0
145 20241121 172200 325901490 13990 13990 13990 13990 0
146 20241121 172100 325901490 13990 13990 13990 13990 0
147 20241121 172000 325901490 13990 13990 13990 13990 0
148 20241121 171900 325901490 13990 13990 13990 13990 0
149 20241121 171800 325901490 13990 13990 13990 13990 0
150 20241121 171700 325901490 13990 13990 13990 13990 0
151 20241121 171600 325901490 13990 13990 13990 13990 0
152 20241121 171500 325901490 13990 13990 13990 13990 263
153 20241121 171400 325901490 13990 13990 13990 13990 0
154 20241121 171300 325901490 13990 13990 13990 13990 0
155 20241121 171200 325901490 13990 13990 13990 13990 0
156 20241121 171100 325901490 13990 13990 13990 13990 0
157 20241121 171000 325901490 13990 13990 13990 13990 0
158 20241121 170900 325901490 13990 13990 13990 13990 0
159 20241121 170800 325901490 13990 13990 13990 13990 0
160 20241121 170700 325901490 13990 13990 13990 13990 0
161 20241121 170600 325901490 13990 13990 13990 13990 0
162 20241121 170500 325901490 13990 13990 13990 13990 0
163 20241121 170400 325901490 13990 13990 13990 13990 0
164 20241121 170300 325901490 13990 13990 13990 13990 0
165 20241121 170200 325901490 13990 13990 13990 13990 0
166 20241121 170100 325901490 13990 13990 13990 13990 0
167 20241121 170000 325901490 13990 13990 13990 13990 0
168 20241121 165900 325901490 13990 13990 13990 13990 0
169 20241121 165800 325901490 13990 13990 13990 13990 0
170 20241121 165700 325901490 13990 13990 13990 13990 0
171 20241121 165600 325901490 13990 13990 13990 13990 0
172 20241121 165500 325901490 13990 13990 13990 13990 0
173 20241121 165400 325901490 13990 13990 13990 13990 0
174 20241121 165300 325901490 13990 13990 13990 13990 0
175 20241121 165200 325901490 13990 13990 13990 13990 0
176 20241121 165100 325901490 13990 13990 13990 13990 0
177 20241121 165000 325901490 13990 13990 13990 13990 0
178 20241121 164900 325901490 13990 13990 13990 13990 0
179 20241121 164800 325901490 13990 13990 13990 13990 0
180 20241121 164700 325901490 13990 13990 13990 13990 0
181 20241121 164600 325901490 13990 13990 13990 13990 0
182 20241121 164500 325901490 13990 13990 13990 13990 263
183 20241121 164400 325901490 13990 13990 13990 13990 0
184 20241121 164300 325901490 13990 13990 13990 13990 0
185 20241121 164200 325901490 13990 13990 13990 13990 0
186 20241121 164100 325901490 13990 13990 13990 13990 0
187 20241121 164000 325901490 13990 13990 13990 13990 0
188 20241121 163900 325901490 13990 13990 13990 13990 0
189 20241121 163800 325901490 13990 13990 13990 13990 0
190 20241121 163700 325901490 13990 13990 13990 13990 0
191 20241121 163600 325901490 13990 13990 13990 13990 0
192 20241121 163500 325901490 13990 13990 13990 13990 0
193 20241121 163400 325901490 13990 13990 13990 13990 0
194 20241121 163300 325901490 13990 13990 13990 13990 0
195 20241121 163200 325901490 13990 13990 13990 13990 0
196 20241121 163100 325901490 13990 13990 13990 13990 0
197 20241121 163000 325901490 13990 13990 13990 13990 0
198 20241121 162900 325901490 13990 13990 13990 13990 0
199 20241121 162800 325901490 13990 13990 13990 13990 0
200 20241121 162700 325901490 13990 13990 13990 13990 0
201 20241121 162600 325901490 13990 13990 13990 13990 0
202 20241121 162500 325901490 13990 13990 13990 13990 0
203 20241121 162400 325901490 13990 13990 13990 13990 0
204 20241121 162300 325901490 13990 13990 13990 13990 0
205 20241121 162200 325901490 13990 13990 13990 13990 0
206 20241121 162100 325901490 13990 13990 13990 13990 0
207 20241121 162000 325901490 13990 13990 13990 13990 0
208 20241121 161900 325901490 13990 13990 13990 13990 0
209 20241121 161800 325901490 13990 13990 13990 13990 0
210 20241121 161700 325901490 13990 13990 13990 13990 0
211 20241121 161600 325901490 13990 13990 13990 13990 0
212 20241121 161500 325901490 13990 13990 13990 13990 263
213 20241121 161400 325901490 13990 13990 13990 13990 0
214 20241121 161300 325901490 13990 13990 13990 13990 0
215 20241121 161200 325901490 13990 13990 13990 13990 0
216 20241121 161100 325901490 13990 13990 13990 13990 0
217 20241121 161000 325901490 13990 13990 13990 13990 0
218 20241121 160900 325901490 13990 13990 13990 13990 0
219 20241121 160800 325901490 13990 13990 13990 13990 0
220 20241121 160700 325901490 13990 13990 13990 13990 0
221 20241121 160600 325901490 13990 13990 13990 13990 0
222 20241121 160500 325901490 13990 13990 13990 13990 0
223 20241121 160400 325901490 13990 13990 13990 13990 0
224 20241121 160300 325901490 13990 13990 13990 13990 0
225 20241121 160200 325901490 13990 13990 13990 13990 0
226 20241121 160100 325901490 13990 13990 13990 13990 0
227 20241121 160000 325901490 13990 13990 13990 13990 0
228 20241121 155900 325901490 13990 13990 13990 13990 0
229 20241121 155800 325901490 13990 13990 13990 13990 0
230 20241121 155700 325901490 13990 13990 13990 13990 0
231 20241121 155600 325901490 13990 13990 13990 13990 0
232 20241121 155500 325901490 13990 13990 13990 13990 0
233 20241121 155400 325901490 13990 13990 13990 13990 0
234 20241121 155300 325901490 13990 13990 13990 13990 0
235 20241121 155200 325901490 13990 13990 13990 13990 0
236 20241121 155100 325901490 13990 13990 13990 13990 0
237 20241121 155000 325901490 13990 13990 13990 13990 0
238 20241121 154900 325901490 13990 13990 13990 13990 0
239 20241121 154800 325901490 13990 13990 13990 13990 0
240 20241121 154700 325901490 13990 13990 13990 13990 0
241 20241121 154600 325901490 13990 13990 13990 13990 0
242 20241121 154500 325901490 13990 13990 13990 13990 263
243 20241121 154400 325901490 13990 13990 13990 13990 0
244 20241121 154300 325901490 13990 13990 13990 13990 0
245 20241121 154200 325901490 13990 13990 13990 13990 0
246 20241121 154100 325901490 13990 13990 13990 13990 0
247 20241121 154000 325901490 13990 13990 13990 13990 0
248 20241121 153900 325901490 13990 13990 13990 13990 0
249 20241121 153800 325901490 13990 13990 13990 13990 0
250 20241121 153700 325901490 13990 13990 13990 13990 0
251 20241121 153600 325901490 13990 13990 13990 13990 0
252 20241121 153500 325901490 13990 13990 13990 13990 0
253 20241121 153400 325901490 13990 13990 13990 13990 0
254 20241121 153300 325901490 13990 13990 13990 13990 0
255 20241121 153200 325901490 13990 13990 13990 13990 0
256 20241121 153100 325901490 13990 13990 13990 13990 0
257 20241121 153000 325901490 13990 13990 13990 13990 263
258 20241121 152900 322222120 13920 13920 13920 13920 0
259 20241121 152800 322222120 13920 13920 13920 13920 0
260 20241121 152700 322222120 13920 13920 13920 13920 0
261 20241121 152600 322222120 13920 13920 13920 13920 0
262 20241121 152500 322222120 13920 13920 13920 13920 0
263 20241121 152400 322222120 13920 13920 13920 13920 0
264 20241121 152300 322222120 13920 13920 13920 13920 0
265 20241121 152200 322222120 13920 13920 13920 13920 0
266 20241121 152100 322222120 13920 13920 13920 13920 0
267 20241121 152000 322222120 13920 13920 13920 13920 0
268 20241121 151900 322222120 13920 13910 13990 13910 108
269 20241121 151800 320719350 13990 13910 13990 13910 9
270 20241121 151700 320594080 14000 14000 14000 14000 0
271 20241121 151600 320594080 14000 13970 14000 13910 790
272 20241121 151500 309602060 13990 13990 13990 13990 1
273 20241121 151400 309588070 13990 13930 14000 13920 1012
274 20241121 151300 295457820 13950 13950 13950 13950 140
275 20241121 151200 293504820 13950 13950 13950 13950 0
276 20241121 151100 293504820 13950 13950 13950 13950 1
277 20241121 151000 293490870 13960 13960 13960 13960 1
278 20241121 150900 293476910 13920 13920 13920 13920 184
279 20241121 150800 290915630 13920 13960 13960 13920 373
280 20241121 150700 285718130 13950 13950 13950 13950 5
281 20241121 150600 285648380 13950 13940 13950 13940 12
282 20241121 150500 285481020 13940 13940 13940 13940 0
283 20241121 150400 285481020 13940 13940 13940 13940 0
284 20241121 150300 285481020 13940 13940 13940 13940 18
285 20241121 150200 285230100 13960 13960 13960 13960 0
286 20241121 150100 285230100 13960 13960 13960 13960 0
287 20241121 150000 285230100 13960 13960 13960 13960 1
288 20241121 145900 285216140 13940 13940 13940 13940 12
289 20241121 145800 285048860 13970 13970 13970 13970 0
290 20241121 145700 285048860 13970 13970 13970 13970 0
291 20241121 145600 285048860 13970 13970 13970 13970 0
292 20241121 145500 285048860 13970 13970 13970 13950 130
293 20241121 145400 283234570 13970 13960 13970 13960 2
294 20241121 145300 283206640 13950 13950 13950 13950 10
295 20241121 145200 283067140 13950 13960 13960 13950 5
296 20241121 145100 282997380 13950 13950 13950 13950 30
297 20241121 145000 282578880 13980 13980 13980 13980 0
298 20241121 144900 282578880 13980 13970 13980 13970 142
299 20241121 144800 280594120 13950 13950 13950 13950 1
300 20241121 144700 280580170 13950 13950 13950 13950 1
301 20241121 144600 280566220 13950 13970 13970 13950 16
302 20241121 144500 280342720 13970 13950 13970 13950 3
303 20241121 144400 280300850 13960 13960 13960 13960 27
304 20241121 144300 279923930 13950 13970 13970 13940 632
305 20241121 144200 271108050 13960 13960 13960 13960 97
306 20241121 144100 269753930 13950 13950 13950 13950 2
307 20241121 144000 269726030 13960 13960 13960 13960 4
308 20241121 143900 269670190 13960 13960 13960 13960 15
309 20241121 143800 269460790 13960 13970 13970 13960 25
310 20241121 143700 269111780 13970 13970 13970 13970 61
311 20241121 143600 268259610 13960 13970 13970 13960 64
312 20241121 143500 267366120 13970 13970 13970 13970 0
313 20241121 143400 267366120 13970 13960 13970 13960 310
314 20241121 143300 263035520 13950 13950 13950 13950 1
315 20241121 143200 263021570 13950 13950 13950 13950 0
316 20241121 143100 263021570 13950 13950 13950 13950 109
317 20241121 143000 261501020 13950 13960 13960 13950 50
318 20241121 142900 260803300 13950 13950 13950 13950 5
319 20241121 142800 260733550 13950 13950 13950 13950 0
320 20241121 142700 260733550 13950 13970 13970 13950 50
321 20241121 142600 260035650 13970 13970 13970 13970 5
322 20241121 142500 259965800 13980 13980 13980 13980 16
323 20241121 142400 259742120 13980 13980 13980 13980 0
324 20241121 142300 259742120 13980 13980 13980 13980 5
325 20241121 142200 259672220 13980 13980 13980 13980 2
326 20241121 142100 259644260 13970 13970 13970 13970 0
327 20241121 142000 259644260 13970 13970 13970 13970 0
328 20241121 141900 259644260 13970 13970 13970 13970 5
329 20241121 141800 259574410 13970 13970 13970 13970 1
330 20241121 141700 259560440 13970 13970 13970 13970 0
331 20241121 141600 259560440 13970 13970 13970 13970 1
332 20241121 141500 259546470 13970 13970 13970 13970 616
333 20241121 141400 250940950 13970 13950 13970 13950 382
334 20241121 141300 245607770 13950 13950 13950 13950 1
335 20241121 141200 245593820 13950 13950 13950 13950 0
336 20241121 141100 245593820 13950 13950 13950 13950 11
337 20241121 141000 245440370 13950 13950 13950 13950 0
338 20241121 140900 245440370 13950 13960 13970 13950 41
339 20241121 140800 244868120 13970 13970 13970 13970 6
340 20241121 140700 244784300 13950 13950 13950 13950 0
341 20241121 140600 244784300 13950 13950 13950 13950 0
342 20241121 140500 244784300 13950 13950 13950 13950 50
343 20241121 140400 244086800 13950 13950 13950 13950 0
344 20241121 140300 244086800 13950 13980 13980 13950 10
345 20241121 140200 243947030 13980 13970 13980 13970 97
346 20241121 140100 242591040 13980 13980 13980 13980 0
347 20241121 140000 242591040 13980 13970 13980 13970 51
348 20241121 135900 241878560 13980 13980 13980 13980 1
349 20241121 135800 241864580 13990 13990 13990 13990 0
350 20241121 135700 241864580 13990 13990 13990 13990 0
351 20241121 135600 241864580 13990 13990 13990 13990 30
352 20241121 135500 241444880 13990 13980 13990 13980 480
353 20241121 135400 234730990 13980 13980 13980 13980 0
354 20241121 135300 234730990 13980 13980 13980 13980 2
355 20241121 135200 234703030 13980 13980 13980 13980 42
356 20241121 135100 234115870 13980 13980 13980 13980 0
357 20241121 135000 234115870 13980 13970 13980 13970 84
358 20241121 134900 232941580 13940 13940 13940 13940 34
359 20241121 134800 232467620 13930 13930 13930 13930 0
360 20241121 134700 232467620 13930 13930 13930 13930 0
361 20241121 134600 232467620 13930 13960 13960 13930 19
362 20241121 134500 232202830 13960 13960 13960 13960 49
363 20241121 134400 231518790 13960 13960 13960 13960 0
364 20241121 134300 231518790 13960 13960 13960 13960 0
365 20241121 134200 231518790 13960 13960 13960 13960 0
366 20241121 134100 231518790 13960 13960 13960 13960 2
367 20241121 134000 231490870 13960 13960 13960 13960 10
368 20241121 133900 231351270 13970 13980 13980 13970 34
369 20241121 133800 230876280 13990 13990 13990 13990 120
370 20241121 133700 229197480 13990 13990 13990 13990 0
371 20241121 133600 229197480 13990 13990 13990 13990 0
372 20241121 133500 229197480 13990 13990 13990 13990 60
373 20241121 133400 228358080 13980 13980 13980 13980 1
374 20241121 133300 228344100 13970 13970 13970 13970 0
375 20241121 133200 228344100 13970 13970 13970 13970 0
376 20241121 133100 228344100 13970 13970 13970 13970 10
377 20241121 133000 228204400 13990 13970 13990 13970 686
378 20241121 132900 218614980 13970 13970 13970 13970 10
379 20241121 132800 218475280 13970 13980 13980 13970 382
380 20241121 132700 213138710 13980 13980 13980 13980 0
381 20241121 132600 213138710 13980 13980 13980 13980 50
382 20241121 132500 212439710 13970 13970 13970 13970 0
383 20241121 132400 212439710 13970 13970 13970 13970 0
384 20241121 132300 212439710 13970 13970 13970 13970 0
385 20241121 132200 212439710 13970 13970 13970 13970 0
386 20241121 132100 212439710 13970 13970 13970 13970 10
387 20241121 132000 212300010 13970 13970 13970 13970 0
388 20241121 131900 212300010 13970 13970 13970 13970 1
389 20241121 131800 212286040 13970 13990 13990 13970 50
390 20241121 131700 211587120 14010 14010 14010 14010 0
391 20241121 131600 211587120 14010 14010 14010 14010 4
392 20241121 131500 211531080 13990 13990 13990 13990 0
393 20241121 131400 211531080 13990 14020 14020 13990 35
394 20241121 131300 211041400 13990 13990 13990 13990 10
395 20241121 131200 210901500 14010 14000 14010 14000 7
396 20241121 131100 210803460 14010 14010 14010 14010 2
397 20241121 131000 210775440 14020 14020 14020 14020 1
398 20241121 130900 210761420 14020 14020 14020 14020 1
399 20241121 130800 210747400 14010 14010 14010 14010 0
400 20241121 130700 210747400 14010 14010 14010 14010 28
401 20241121 130600 210355120 14010 13990 14010 13990 1092
402 20241121 130500 195074710 13980 13980 13980 13980 52
403 20241121 130400 194347750 13960 13960 13960 13960 29
404 20241121 130300 193942910 13990 14000 14000 13990 88
405 20241121 130200 192711780 14000 13990 14010 13990 463
406 20241121 130100 186229820 13990 13990 13990 13990 1
407 20241121 130000 186215830 13990 13950 13990 13950 912
408 20241121 125900 173469060 13950 13950 13950 13950 15
409 20241121 125800 173259810 13950 13950 13950 13950 415
410 20241121 125700 167470560 13940 13940 13940 13940 75
411 20241121 125600 166425060 13930 13930 13930 13930 143
412 20241121 125500 164433070 13900 13900 13900 13900 0
413 20241121 125400 164433070 13900 13900 13900 13900 0
414 20241121 125300 164433070 13900 13900 13900 13900 0
415 20241121 125200 164433070 13900 13900 13900 13900 0
416 20241121 125100 164433070 13900 13900 13900 13900 0
417 20241121 125000 164433070 13900 13900 13900 13900 0
418 20241121 124900 164433070 13900 13900 13900 13900 1
419 20241121 124800 164419170 13890 13890 13890 13890 0
420 20241121 124700 164419170 13890 13890 13890 13890 0
421 20241121 124600 164419170 13890 13890 13890 13890 0
422 20241121 124500 164419170 13890 13890 13890 13890 0
423 20241121 124400 164419170 13890 13890 13890 13890 0
424 20241121 124300 164419170 13890 13890 13890 13890 0
425 20241121 124200 164419170 13890 13890 13890 13890 0
426 20241121 124100 164419170 13890 13890 13890 13890 0
427 20241121 124000 164419170 13890 13900 13900 13890 5
428 20241121 123900 164349710 13890 13890 13890 13890 0
429 20241121 123800 164349710 13890 13890 13890 13890 0
430 20241121 123700 164349710 13890 13890 13890 13890 5
431 20241121 123600 164280260 13890 13890 13890 13890 0
432 20241121 123500 164280260 13890 13890 13890 13890 0
433 20241121 123400 164280260 13890 13890 13890 13890 1
434 20241121 123300 164266370 13890 13900 13900 13890 30
435 20241121 123200 163849660 13890 13890 13890 13890 0
436 20241121 123100 163849660 13890 13890 13890 13890 0
437 20241121 123000 163849660 13890 13920 13920 13890 334
438 20241121 122900 159200410 13920 13920 13920 13920 6
439 20241121 122800 159116890 13910 13910 13910 13910 1
440 20241121 122700 159102980 13920 13920 13920 13920 2
441 20241121 122600 159075140 13920 13920 13920 13920 2
442 20241121 122500 159047300 13880 13880 13880 13880 0
443 20241121 122400 159047300 13880 13880 13880 13880 0
444 20241121 122300 159047300 13880 13880 13880 13880 0
445 20241121 122200 159047300 13880 13880 13880 13880 0
446 20241121 122100 159047300 13880 13880 13880 13880 0
447 20241121 122000 159047300 13880 13880 13880 13880 0
448 20241121 121900 159047300 13880 13880 13880 13880 1
449 20241121 121800 159033420 13870 13870 13870 13870 0
450 20241121 121700 159033420 13870 13870 13870 13870 0
451 20241121 121600 159033420 13870 13870 13870 13870 0
452 20241121 121500 159033420 13870 13870 13870 13870 0
453 20241121 121400 159033420 13870 13870 13870 13870 2
454 20241121 121300 159005680 13870 13870 13870 13870 105
455 20241121 121200 157549330 13880 13890 13890 13880 100
456 20241121 121100 156161320 13880 13880 13880 13880 0
457 20241121 121000 156161320 13880 13880 13880 13880 0
458 20241121 120900 156161320 13880 13880 13880 13880 0
459 20241121 120800 156161320 13880 13890 13890 13880 191
460 20241121 120700 153509830 13900 13900 13900 13900 0
461 20241121 120600 153509830 13900 13900 13900 13900 66
462 20241121 120500 152592430 13910 13910 13910 13910 0
463 20241121 120400 152592430 13910 13910 13910 13910 1
464 20241121 120300 152578520 13910 13910 13910 13910 0
465 20241121 120200 152578520 13910 13910 13910 13910 6
466 20241121 120100 152495060 13910 13920 13920 13910 39
467 20241121 120000 151952560 13920 13920 13920 13920 1
468 20241121 115900 151938640 13920 13920 13920 13920 10
469 20241121 115800 151799440 13920 13920 13920 13920 0
470 20241121 115700 151799440 13920 13920 13920 13920 0
471 20241121 115600 151799440 13920 13920 13920 13920 29
472 20241121 115500 151395760 13930 13920 13930 13920 4
473 20241121 115400 151340070 13930 13930 13930 13930 1
474 20241121 115300 151326140 13930 13930 13930 13930 40
475 20241121 115200 150768940 13930 13930 13930 13930 2
476 20241121 115100 150741080 13930 13940 13940 13930 2
477 20241121 115000 150713210 13930 13930 13930 13930 0
478 20241121 114900 150713210 13930 13930 13930 13930 1
479 20241121 114800 150699280 13970 13960 13970 13960 200
480 20241121 114700 147906280 13950 13960 13960 13950 129
481 20241121 114600 146105800 13950 13930 13950 13930 200
482 20241121 114500 143315880 13930 13930 13930 13930 0
483 20241121 114400 143315880 13930 13920 13930 13920 2
484 20241121 114300 143288030 13930 13930 13930 13930 0
485 20241121 114200 143288030 13930 13930 13930 13930 1
486 20241121 114100 143274100 13950 13950 13950 13950 0
487 20241121 114000 143274100 13950 13950 13950 13950 0
488 20241121 113900 143274100 13950 13950 13950 13950 55
489 20241121 113800 142506850 13900 13900 13900 13900 0
490 20241121 113700 142506850 13900 13900 13900 13900 7
491 20241121 113600 142409550 13870 13880 13880 13870 2
492 20241121 113500 142381800 13880 13910 13910 13880 10
493 20241121 113400 142242920 13960 13960 13960 13960 1
494 20241121 113300 142228960 13970 13970 13970 13970 0
495 20241121 113200 142228960 13970 13970 13970 13970 0
496 20241121 113100 142228960 13970 13960 13970 13960 7
497 20241121 113000 142131210 13900 13900 13900 13900 0
498 20241121 112900 142131210 13900 13910 13910 13900 166
499 20241121 112800 139823800 13900 13900 13900 13900 0
500 20241121 112700 139823800 13900 13910 13910 13900 50
501 20241121 112600 139128790 13900 13900 13900 13900 0
502 20241121 112500 139128790 13900 13900 13900 13900 0
503 20241121 112400 139128790 13900 13900 13900 13900 4
504 20241121 112300 139073190 13910 13970 13970 13910 11
505 20241121 112200 138919910 13970 13970 13970 13970 1
506 20241121 112100 138905940 13980 13980 13980 13980 0
507 20241121 112000 138905940 13980 13980 13980 13980 1
508 20241121 111900 138891960 13980 13940 13980 13940 31
509 20241121 111800 138459370 13950 13950 13950 13950 0
510 20241121 111700 138459370 13950 13950 13950 13950 0
511 20241121 111600 138459370 13950 13950 13950 13950 0
512 20241121 111500 138459370 13950 13950 13950 13950 3
513 20241121 111400 138417520 13970 13950 13980 13950 11
514 20241121 111300 138264020 13950 13970 13970 13950 5
515 20241121 111200 138194190 13900 13900 13900 13900 1
516 20241121 111100 138180290 13910 13910 13920 13910 42
517 20241121 111000 137596060 13940 13940 13940 13940 25
518 20241121 110900 137247560 13940 13940 13940 13940 17
519 20241121 110800 137010580 13940 13940 13940 13940 0
520 20241121 110700 137010580 13940 13940 13940 13940 0
521 20241121 110600 137010580 13940 13940 13940 13940 0
522 20241121 110500 137010580 13940 13940 13940 13940 50
523 20241121 110400 136313580 13920 13990 13990 13920 2
524 20241121 110300 136285670 13910 13910 13910 13910 50
525 20241121 110200 135590170 13910 13910 13910 13910 84
526 20241121 110100 134421730 14000 13870 14000 13870 1523
527 20241121 110000 113215670 13870 13870 13870 13870 1
528 20241121 105900 113201800 13870 13870 13870 13870 0
529 20241121 105800 113201800 13870 13870 13870 13870 0
530 20241121 105700 113201800 13870 13870 13870 13870 33
531 20241121 105600 112744090 13860 13860 13860 13860 57
532 20241121 105500 111954070 13860 13860 13860 13860 1
533 20241121 105400 111940210 13790 13790 13790 13790 0
534 20241121 105300 111940210 13790 13840 13840 13790 177
535 20241121 105200 109499200 13860 13860 13860 13860 0
536 20241121 105100 109499200 13860 13860 13860 13860 259
537 20241121 105000 105909460 13860 13860 13860 13860 68
538 20241121 104900 104966980 13860 13860 13860 13860 14
539 20241121 104800 104772940 13860 13860 13860 13860 0
540 20241121 104700 104772940 13860 13860 13860 13860 0
541 20241121 104600 104772940 13860 13860 13860 13860 0
542 20241121 104500 104772940 13860 13860 13860 13860 0
543 20241121 104400 104772940 13860 13860 13860 13860 0
544 20241121 104300 104772940 13860 13860 13860 13860 0
545 20241121 104200 104772940 13860 13860 13860 13860 2
546 20241121 104100 104745220 13860 13850 13860 13850 2
547 20241121 104000 104717510 13860 13860 13860 13860 0
548 20241121 103900 104717510 13860 13860 13860 13860 64
549 20241121 103800 103830470 13860 13860 13860 13860 0
550 20241121 103700 103830470 13860 13860 13860 13860 0
551 20241121 103600 103830470 13860 13860 13860 13860 0
552 20241121 103500 103830470 13860 13850 13860 13850 207
553 20241121 103400 100963490 13850 13850 13850 13850 3
554 20241121 103300 100921940 13840 13840 13840 13840 0
555 20241121 103200 100921940 13840 13840 13840 13840 19
556 20241121 103100 100658980 13800 13800 13800 13800 0
557 20241121 103000 100658980 13800 13800 13800 13800 0
558 20241121 102900 100658980 13800 13800 13800 13800 60
559 20241121 102800 99830980 13790 13790 13790 13790 1
560 20241121 102700 99817190 13790 13800 13800 13790 3
561 20241121 102600 99775800 13800 13800 13800 13800 0
562 20241121 102500 99775800 13800 13800 13800 13800 0
563 20241121 102400 99775800 13800 13800 13800 13800 0
564 20241121 102300 99775800 13800 13800 13800 13800 0
565 20241121 102200 99775800 13800 13800 13800 13800 1
566 20241121 102100 99762000 13780 13780 13780 13780 0
567 20241121 102000 99762000 13780 13780 13780 13780 0
568 20241121 101900 99762000 13780 13790 13790 13780 14
569 20241121 101800 99569060 13780 13780 13780 13780 0
570 20241121 101700 99569060 13780 13780 13780 13780 0
571 20241121 101600 99569060 13780 13780 13780 13780 1
572 20241121 101500 99555280 13780 13820 13820 13780 330
573 20241121 101400 95003250 13810 13810 13810 13810 0
574 20241121 101300 95003250 13810 13810 13810 13810 0
575 20241121 101200 95003250 13810 13820 13820 13810 3
576 20241121 101100 94961810 13850 13850 13850 13850 0
577 20241121 101000 94961810 13850 13850 13850 13850 0
578 20241121 100900 94961810 13850 13850 13850 13850 0
579 20241121 100800 94961810 13850 13850 13850 13850 1
580 20241121 100700 94947960 13850 13850 13850 13850 0
581 20241121 100600 94947960 13850 13850 13850 13850 0
582 20241121 100500 94947960 13850 13850 13850 13850 1
583 20241121 100400 94934110 13860 13860 13860 13860 0
584 20241121 100300 94934110 13860 13860 13860 13860 0
585 20241121 100200 94934110 13860 13860 13860 13860 0
586 20241121 100100 94934110 13860 13860 13860 13860 0
587 20241121 100000 94934110 13860 13860 13860 13860 0
588 20241121 095900 94934110 13860 13860 13860 13860 0
589 20241121 095800 94934110 13860 13830 13860 13830 1000
590 20241121 095700 81088920 13800 13830 13830 13800 29
591 20241121 095600 80688590 13830 13830 13830 13830 0
592 20241121 095500 80688590 13830 13820 13830 13820 33
593 20241121 095400 80232510 13830 13830 13830 13830 0
594 20241121 095300 80232510 13830 13830 13830 13830 1
595 20241121 095200 80218680 13830 13830 13830 13830 0
596 20241121 095100 80218680 13830 13830 13830 13830 0
597 20241121 095000 80218680 13830 13820 13830 13820 3
598 20241121 094900 80177200 13820 13820 13820 13820 0
599 20241121 094800 80177200 13820 13820 13820 13820 0
600 20241121 094700 80177200 13820 13820 13820 13820 35
601 20241121 094600 79693500 13840 13840 13840 13840 2
602 20241121 094500 79665820 13800 13800 13800 13800 0
603 20241121 094400 79665820 13800 13800 13800 13800 0
604 20241121 094300 79665820 13800 13800 13800 13800 0
605 20241121 094200 79665820 13800 13800 13800 13800 0
606 20241121 094100 79665820 13800 13800 13800 13800 0
607 20241121 094000 79665820 13800 13800 13800 13800 1
608 20241121 093900 79652020 13800 13840 13840 13800 31
609 20241121 093800 79224180 13840 13840 13840 13840 1
610 20241121 093700 79210340 13840 13840 13840 13840 0
611 20241121 093600 79210340 13840 13840 13840 13840 0
612 20241121 093500 79210340 13840 13840 13840 13840 23
613 20241121 093400 78892020 13840 13800 13840 13800 121
614 20241121 093300 77220810 13790 13790 13790 13790 1
615 20241121 093200 77207020 13790 13800 13800 13790 4
616 20241121 093100 77151850 13810 13760 13810 13750 6
617 20241121 093000 77069260 13810 13810 13810 13810 2
618 20241121 092900 77041640 13810 13810 13810 13810 0
619 20241121 092800 77041640 13810 13810 13810 13810 1
620 20241121 092700 77027830 13750 13750 13750 13750 0
621 20241121 092600 77027830 13750 13750 13750 13750 4
622 20241121 092500 76972830 13750 13750 13750 13750 0
623 20241121 092400 76972830 13750 13820 13820 13750 205
624 20241121 092300 74152340 13760 13800 13800 13760 225
625 20241121 092200 71051590 13800 13800 13800 13800 2
626 20241121 092100 71023990 13800 13800 13800 13800 47
627 20241121 092000 70375390 13800 13800 13800 13800 0
628 20241121 091900 70375390 13800 13800 13800 13800 0
629 20241121 091800 70375390 13800 13800 13800 13800 2
630 20241121 091700 70347790 13800 13800 13800 13800 1
631 20241121 091600 70333990 13800 13800 13800 13800 33
632 20241121 091500 69878590 13860 13850 13860 13850 79
633 20241121 091400 68783690 13860 13860 13860 13860 0
634 20241121 091300 68783690 13860 13820 13860 13760 371
635 20241121 091200 63650730 13780 13780 13780 13750 54
636 20241121 091100 62907550 13780 13790 13790 13780 34
637 20241121 091000 62439020 13800 13800 13800 13800 0
638 20241121 090900 62439020 13800 13830 13830 13800 1720
639 20241121 090800 38685820 13840 13860 13860 13840 3
640 20241121 090700 38644280 13900 13880 13910 13880 822
641 20241121 090600 27234870 13880 13880 13880 13880 0
642 20241121 090500 27234870 13880 13880 13910 13880 247
643 20241121 090400 23803850 13910 13800 13910 13800 917
644 20241121 090300 11100660 13810 13840 13840 13810 84
645 20241121 090200 9938430 13810 13750 13810 13750 97
646 20241121 090100 8602150 13750 13760 13760 13750 47
647 20241121 090000 7955460 13750 13900 13900 13750 573