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

660
090460/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,195800,1625759590,15470,15470,15470,15470,1804
20241121,195700,1625759590,15470,15470,15470,15470,0
20241121,195600,1625759590,15470,15470,15470,15470,0
20241121,195500,1625759590,15470,15470,15470,15470,0
20241121,195400,1625759590,15470,15470,15470,15470,0
20241121,195300,1625759590,15470,15470,15470,15470,0
20241121,195200,1625759590,15470,15470,15470,15470,0
20241121,195100,1625759590,15470,15470,15470,15470,0
20241121,195000,1625759590,15470,15470,15470,15470,0
20241121,194900,1625759590,15470,15470,15470,15470,0
20241121,194800,1625759590,15470,15470,15470,15470,0
20241121,194700,1625759590,15470,15470,15470,15470,0
20241121,194600,1625759590,15470,15470,15470,15470,0
20241121,194500,1625759590,15470,15470,15470,15470,0
20241121,194400,1625759590,15470,15470,15470,15470,0
20241121,194300,1625759590,15470,15470,15470,15470,0
20241121,194200,1625759590,15470,15470,15470,15470,0
20241121,194100,1625759590,15470,15470,15470,15470,0
20241121,194000,1625759590,15470,15470,15470,15470,0
20241121,193900,1625759590,15470,15470,15470,15470,0
20241121,193800,1625759590,15470,15470,15470,15470,0
20241121,193700,1625759590,15470,15470,15470,15470,0
20241121,193600,1625759590,15470,15470,15470,15470,0
20241121,193500,1625759590,15470,15470,15470,15470,0
20241121,193400,1625759590,15470,15470,15470,15470,0
20241121,193300,1625759590,15470,15470,15470,15470,0
20241121,193200,1625759590,15470,15470,15470,15470,0
20241121,193100,1625759590,15470,15470,15470,15470,0
20241121,193000,1625759590,15470,15470,15470,15470,0
20241121,192900,1625759590,15470,15470,15470,15470,0
20241121,192800,1625759590,15470,15470,15470,15470,1804
20241121,192700,1625759590,15470,15470,15470,15470,0
20241121,192600,1625759590,15470,15470,15470,15470,0
20241121,192500,1625759590,15470,15470,15470,15470,0
20241121,192400,1625759590,15470,15470,15470,15470,0
20241121,192300,1625759590,15470,15470,15470,15470,0
20241121,192200,1625759590,15470,15470,15470,15470,0
20241121,192100,1625759590,15470,15470,15470,15470,0
20241121,192000,1625759590,15470,15470,15470,15470,0
20241121,191900,1625759590,15470,15470,15470,15470,0
20241121,191800,1625759590,15470,15470,15470,15470,0
20241121,191700,1625759590,15470,15470,15470,15470,0
20241121,191600,1625759590,15470,15470,15470,15470,0
20241121,191500,1625759590,15470,15470,15470,15470,0
20241121,191400,1625759590,15470,15470,15470,15470,0
20241121,191300,1625759590,15470,15470,15470,15470,0
20241121,191200,1625759590,15470,15470,15470,15470,0
20241121,191100,1625759590,15470,15470,15470,15470,0
20241121,191000,1625759590,15470,15470,15470,15470,0
20241121,190900,1625759590,15470,15470,15470,15470,0
20241121,190800,1625759590,15470,15470,15470,15470,0
20241121,190700,1625759590,15470,15470,15470,15470,0
20241121,190600,1625759590,15470,15470,15470,15470,0
20241121,190500,1625759590,15470,15470,15470,15470,0
20241121,190400,1625759590,15470,15470,15470,15470,0
20241121,190300,1625759590,15470,15470,15470,15470,0
20241121,190200,1625759590,15470,15470,15470,15470,0
20241121,190100,1625759590,15470,15470,15470,15470,0
20241121,190000,1625759590,15470,15470,15470,15470,0
20241121,185900,1625759590,15470,15470,15470,15470,0
20241121,185800,1625759590,15470,15470,15470,15470,1804
20241121,185700,1625759590,15470,15470,15470,15470,0
20241121,185600,1625759590,15470,15470,15470,15470,0
20241121,185500,1625759590,15470,15470,15470,15470,0
20241121,185400,1625759590,15470,15470,15470,15470,0
20241121,185300,1625759590,15470,15470,15470,15470,0
20241121,185200,1625759590,15470,15470,15470,15470,0
20241121,185100,1625759590,15470,15470,15470,15470,0
20241121,185000,1625759590,15470,15470,15470,15470,0
20241121,184900,1625759590,15470,15470,15470,15470,0
20241121,184800,1625759590,15470,15470,15470,15470,0
20241121,184700,1625759590,15470,15470,15470,15470,0
20241121,184600,1625759590,15470,15470,15470,15470,0
20241121,184500,1625759590,15470,15470,15470,15470,0
20241121,184400,1625759590,15470,15470,15470,15470,0
20241121,184300,1625759590,15470,15470,15470,15470,0
20241121,184200,1625759590,15470,15470,15470,15470,0
20241121,184100,1625759590,15470,15470,15470,15470,0
20241121,184000,1625759590,15470,15470,15470,15470,0
20241121,183900,1625759590,15470,15470,15470,15470,0
20241121,183800,1625759590,15470,15470,15470,15470,0
20241121,183700,1625759590,15470,15470,15470,15470,0
20241121,183600,1625759590,15470,15470,15470,15470,0
20241121,183500,1625759590,15470,15470,15470,15470,0
20241121,183400,1625759590,15470,15470,15470,15470,0
20241121,183300,1625759590,15470,15470,15470,15470,0
20241121,183200,1625759590,15470,15470,15470,15470,0
20241121,183100,1625759590,15470,15470,15470,15470,0
20241121,183000,1625759590,15470,15470,15470,15470,0
20241121,182900,1625759590,15470,15470,15470,15470,0
20241121,182800,1625759590,15470,15470,15470,15470,1804
20241121,182700,1625759590,15470,15470,15470,15470,0
20241121,182600,1625759590,15470,15470,15470,15470,0
20241121,182500,1625759590,15470,15470,15470,15470,0
20241121,182400,1625759590,15470,15470,15470,15470,0
20241121,182300,1625759590,15470,15470,15470,15470,0
20241121,182200,1625759590,15470,15470,15470,15470,0
20241121,182100,1625759590,15470,15470,15470,15470,0
20241121,182000,1625759590,15470,15470,15470,15470,0
20241121,181900,1625759590,15470,15470,15470,15470,0
20241121,181800,1625759590,15470,15470,15470,15470,0
20241121,181700,1625759590,15470,15470,15470,15470,0
20241121,181600,1625759590,15470,15470,15470,15470,0
20241121,181500,1625759590,15470,15470,15470,15470,0
20241121,181400,1625759590,15470,15470,15470,15470,0
20241121,181300,1625759590,15470,15470,15470,15470,0
20241121,181200,1625759590,15470,15470,15470,15470,0
20241121,181100,1625759590,15470,15470,15470,15470,0
20241121,181000,1625759590,15470,15470,15470,15470,0
20241121,180900,1625759590,15470,15470,15470,15470,0
20241121,180800,1625759590,15470,15470,15470,15470,0
20241121,180700,1625759590,15470,15470,15470,15470,0
20241121,180600,1625759590,15470,15470,15470,15470,0
20241121,180500,1625759590,15470,15470,15470,15470,0
20241121,180400,1625759590,15470,15470,15470,15470,0
20241121,180300,1625759590,15470,15470,15470,15470,0
20241121,180200,1625759590,15470,15470,15470,15470,0
20241121,180100,1625759590,15470,15470,15470,15470,0
20241121,180000,1625759590,15470,15470,15470,15470,0
20241121,175900,1625759590,15470,15470,15470,15470,0
20241121,175800,1625759590,15470,15470,15470,15470,1804
20241121,175700,1625759590,15470,15470,15470,15470,0
20241121,175600,1625759590,15470,15470,15470,15470,0
20241121,175500,1625759590,15470,15470,15470,15470,0
20241121,175400,1625759590,15470,15470,15470,15470,0
20241121,175300,1625759590,15470,15470,15470,15470,0
20241121,175200,1625759590,15470,15470,15470,15470,0
20241121,175100,1625759590,15470,15470,15470,15470,0
20241121,175000,1625759590,15470,15470,15470,15470,0
20241121,174900,1625759590,15470,15470,15470,15470,0
20241121,174800,1625759590,15470,15470,15470,15470,0
20241121,174700,1625759590,15470,15470,15470,15470,0
20241121,174600,1625759590,15470,15470,15470,15470,0
20241121,174500,1625759590,15470,15470,15470,15470,0
20241121,174400,1625759590,15470,15470,15470,15470,0
20241121,174300,1625759590,15470,15470,15470,15470,0
20241121,174200,1625759590,15470,15470,15470,15470,0
20241121,174100,1625759590,15470,15470,15470,15470,0
20241121,174000,1625759590,15470,15470,15470,15470,0
20241121,173900,1625759590,15470,15470,15470,15470,0
20241121,173800,1625759590,15470,15470,15470,15470,0
20241121,173700,1625759590,15470,15470,15470,15470,0
20241121,173600,1625759590,15470,15470,15470,15470,0
20241121,173500,1625759590,15470,15470,15470,15470,0
20241121,173400,1625759590,15470,15470,15470,15470,0
20241121,173300,1625759590,15470,15470,15470,15470,0
20241121,173200,1625759590,15470,15470,15470,15470,0
20241121,173100,1625759590,15470,15470,15470,15470,0
20241121,173000,1625759590,15470,15470,15470,15470,0
20241121,172900,1625759590,15470,15470,15470,15470,0
20241121,172800,1625759590,15470,15470,15470,15470,1804
20241121,172700,1625759590,15470,15470,15470,15470,0
20241121,172600,1625759590,15470,15470,15470,15470,0
20241121,172500,1625759590,15470,15470,15470,15470,0
20241121,172400,1625759590,15470,15470,15470,15470,0
20241121,172300,1625759590,15470,15470,15470,15470,0
20241121,172200,1625759590,15470,15470,15470,15470,0
20241121,172100,1625759590,15470,15470,15470,15470,0
20241121,172000,1625759590,15470,15470,15470,15470,0
20241121,171900,1625759590,15470,15470,15470,15470,0
20241121,171800,1625759590,15470,15470,15470,15470,0
20241121,171700,1625759590,15470,15470,15470,15470,0
20241121,171600,1625759590,15470,15470,15470,15470,0
20241121,171500,1625759590,15470,15470,15470,15470,0
20241121,171400,1625759590,15470,15470,15470,15470,0
20241121,171300,1625759590,15470,15470,15470,15470,0
20241121,171200,1625759590,15470,15470,15470,15470,0
20241121,171100,1625759590,15470,15470,15470,15470,0
20241121,171000,1625759590,15470,15470,15470,15470,0
20241121,170900,1625759590,15470,15470,15470,15470,0
20241121,170800,1625759590,15470,15470,15470,15470,0
20241121,170700,1625759590,15470,15470,15470,15470,0
20241121,170600,1625759590,15470,15470,15470,15470,0
20241121,170500,1625759590,15470,15470,15470,15470,0
20241121,170400,1625759590,15470,15470,15470,15470,0
20241121,170300,1625759590,15470,15470,15470,15470,0
20241121,170200,1625759590,15470,15470,15470,15470,0
20241121,170100,1625759590,15470,15470,15470,15470,0
20241121,170000,1625759590,15470,15470,15470,15470,0
20241121,165900,1625759590,15470,15470,15470,15470,0
20241121,165800,1625759590,15470,15470,15470,15470,1804
20241121,165700,1625759590,15470,15470,15470,15470,0
20241121,165600,1625759590,15470,15470,15470,15470,0
20241121,165500,1625759590,15470,15470,15470,15470,0
20241121,165400,1625759590,15470,15470,15470,15470,0
20241121,165300,1625759590,15470,15470,15470,15470,0
20241121,165200,1625759590,15470,15470,15470,15470,0
20241121,165100,1625759590,15470,15470,15470,15470,0
20241121,165000,1625759590,15470,15470,15470,15470,0
20241121,164900,1625759590,15470,15470,15470,15470,0
20241121,164800,1625759590,15470,15470,15470,15470,0
20241121,164700,1625759590,15470,15470,15470,15470,0
20241121,164600,1625759590,15470,15470,15470,15470,0
20241121,164500,1625759590,15470,15470,15470,15470,0
20241121,164400,1625759590,15470,15470,15470,15470,0
20241121,164300,1625759590,15470,15470,15470,15470,0
20241121,164200,1625759590,15470,15470,15470,15470,0
20241121,164100,1625759590,15470,15470,15470,15470,0
20241121,164000,1625759590,15470,15470,15470,15470,0
20241121,163900,1625759590,15470,15470,15470,15470,0
20241121,163800,1625759590,15470,15470,15470,15470,0
20241121,163700,1625759590,15470,15470,15470,15470,0
20241121,163600,1625759590,15470,15470,15470,15470,0
20241121,163500,1625759590,15470,15470,15470,15470,0
20241121,163400,1625759590,15470,15470,15470,15470,0
20241121,163300,1625759590,15470,15470,15470,15470,0
20241121,163200,1625759590,15470,15470,15470,15470,0
20241121,163100,1625759590,15470,15470,15470,15470,0
20241121,163000,1625759590,15470,15470,15470,15470,0
20241121,162900,1625759590,15470,15470,15470,15470,0
20241121,162800,1625759590,15470,15470,15470,15470,1804
20241121,162700,1625759590,15470,15470,15470,15470,0
20241121,162600,1625759590,15470,15470,15470,15470,0
20241121,162500,1625759590,15470,15470,15470,15470,0
20241121,162400,1625759590,15470,15470,15470,15470,0
20241121,162300,1625759590,15470,15470,15470,15470,0
20241121,162200,1625759590,15470,15470,15470,15470,0
20241121,162100,1625759590,15470,15470,15470,15470,0
20241121,162000,1625759590,15470,15470,15470,15470,0
20241121,161900,1625759590,15470,15470,15470,15470,0
20241121,161800,1625759590,15470,15470,15470,15470,0
20241121,161700,1625759590,15470,15470,15470,15470,0
20241121,161600,1625759590,15470,15470,15470,15470,0
20241121,161500,1625759590,15470,15470,15470,15470,0
20241121,161400,1625759590,15470,15470,15470,15470,0
20241121,161300,1625759590,15470,15470,15470,15470,0
20241121,161200,1625759590,15470,15470,15470,15470,0
20241121,161100,1625759590,15470,15470,15470,15470,0
20241121,161000,1625759590,15470,15470,15470,15470,0
20241121,160900,1625759590,15470,15470,15470,15470,0
20241121,160800,1625759590,15470,15470,15470,15470,0
20241121,160700,1625759590,15470,15470,15470,15470,0
20241121,160600,1625759590,15470,15470,15470,15470,0
20241121,160500,1625759590,15470,15470,15470,15470,0
20241121,160400,1625759590,15470,15470,15470,15470,0
20241121,160300,1625759590,15470,15470,15470,15470,0
20241121,160200,1625759590,15470,15470,15470,15470,0
20241121,160100,1625759590,15470,15470,15470,15470,0
20241121,160000,1625759590,15470,15470,15470,15470,0
20241121,155900,1625759590,15470,15470,15470,15470,0
20241121,155800,1625759590,15470,15470,15470,15470,1804
20241121,155700,1625759590,15470,15470,15470,15470,0
20241121,155600,1625759590,15470,15470,15470,15470,0
20241121,155500,1625759590,15470,15470,15470,15470,0
20241121,155400,1625759590,15470,15470,15470,15470,0
20241121,155300,1625759590,15470,15470,15470,15470,0
20241121,155200,1625759590,15470,15470,15470,15470,0
20241121,155100,1625759590,15470,15470,15470,15470,0
20241121,155000,1625759590,15470,15470,15470,15470,0
20241121,154900,1625759590,15470,15470,15470,15470,0
20241121,154800,1625759590,15470,15470,15470,15470,0
20241121,154700,1625759590,15470,15470,15470,15470,0
20241121,154600,1625759590,15470,15470,15470,15470,0
20241121,154500,1625759590,15470,15470,15470,15470,0
20241121,154400,1625759590,15470,15470,15470,15470,0
20241121,154300,1625759590,15470,15470,15470,15470,0
20241121,154200,1625759590,15470,15470,15470,15470,0
20241121,154100,1625759590,15470,15470,15470,15470,0
20241121,154000,1625759590,15470,15470,15470,15470,0
20241121,153900,1625759590,15470,15470,15470,15470,0
20241121,153800,1625759590,15470,15470,15470,15470,0
20241121,153700,1625759590,15470,15470,15470,15470,0
20241121,153600,1625759590,15470,15470,15470,15470,0
20241121,153500,1625759590,15470,15470,15470,15470,0
20241121,153400,1625759590,15470,15470,15470,15470,0
20241121,153300,1625759590,15470,15470,15470,15470,0
20241121,153200,1625759590,15470,15470,15470,15470,0
20241121,153100,1625759590,15470,15470,15470,15470,0
20241121,153000,1625759590,15470,15470,15470,15470,1804
20241121,152900,1597851710,15450,15450,15450,15450,0
20241121,152800,1597851710,15450,15450,15450,15450,0
20241121,152700,1597851710,15450,15450,15450,15450,0
20241121,152600,1597851710,15450,15450,15450,15450,0
20241121,152500,1597851710,15450,15450,15450,15450,0
20241121,152400,1597851710,15450,15450,15450,15450,0
20241121,152300,1597851710,15450,15450,15450,15450,0
20241121,152200,1597851710,15450,15450,15450,15450,0
20241121,152100,1597851710,15450,15450,15450,15450,0
20241121,152000,1597851710,15450,15450,15450,15450,0
20241121,151900,1597851710,15450,15450,15490,15430,507
20241121,151800,1590011690,15440,15440,15450,15440,68
20241121,151700,1588961760,15440,15450,15450,15430,190
20241121,151600,1586028610,15450,15440,15450,15430,340
20241121,151500,1580777150,15440,15440,15450,15420,272
20241121,151400,1576580460,15430,15450,15450,15430,209
20241121,151300,1573352740,15450,15440,15450,15440,153
20241121,151200,1570989300,15450,15450,15450,15450,374
20241121,151100,1565211000,15440,15430,15440,15420,210
20241121,151000,1561970350,15440,15440,15440,15440,82
20241121,150900,1560704270,15440,15450,15450,15430,1334
20241121,150800,1540096570,15450,15420,15460,15420,589
20241121,150700,1531008470,15420,15440,15460,15420,1664
20241121,150600,1505323660,15440,15440,15440,15440,31
20241121,150500,1504845020,15440,15460,15460,15440,10
20241121,150400,1504690580,15440,15460,15460,15440,82
20241121,150300,1503423500,15440,15460,15460,15440,310
20241121,150200,1498632040,15460,15450,15460,15430,130
20241121,150100,1496624670,15450,15440,15450,15440,230
20241121,150000,1493071240,15440,15440,15440,15440,512
20241121,145900,1485165960,15450,15450,15450,15440,472
20241121,145800,1477874260,15440,15440,15440,15440,26
20241121,145700,1477472820,15450,15450,15460,15450,616
20241121,145600,1467954100,15440,15440,15450,15440,90
20241121,145500,1466564490,15440,15440,15450,15440,157
20241121,145400,1464140400,15440,15450,15450,15440,104
20241121,145300,1462534390,15460,15450,15460,15450,89
20241121,145200,1461158730,15450,15450,15450,15450,70
20241121,145100,1460077230,15450,15460,15460,15450,11
20241121,145000,1459907210,15460,15460,15460,15460,0
20241121,144900,1459907210,15460,15460,15460,15460,2
20241121,144800,1459876290,15430,15490,15490,15430,1408
20241121,144700,1438109630,15480,15480,15480,15480,0
20241121,144600,1438109630,15480,15500,15500,15480,681
20241121,144500,1427556400,15500,15500,15500,15490,602
20241121,144400,1418225410,15490,15490,15490,15490,0
20241121,144300,1418225410,15490,15500,15500,15490,362
20241121,144200,1412618020,15490,15490,15490,15490,83
20241121,144100,1411332350,15490,15500,15500,15490,170
20241121,144000,1408697700,15500,15500,15500,15500,1
20241121,143900,1408682200,15490,15480,15490,15480,532
20241121,143800,1400442800,15480,15480,15480,15480,51
20241121,143700,1399653320,15480,15490,15490,15480,75
20241121,143600,1398492310,15480,15480,15480,15480,9
20241121,143500,1398352990,15470,15480,15480,15470,47
20241121,143400,1397625580,15490,15490,15490,15490,2
20241121,143300,1397594600,15480,15490,15490,15480,136
20241121,143200,1395488120,15490,15490,15490,15490,109
20241121,143100,1393799710,15490,15490,15490,15490,30
20241121,143000,1393335010,15500,15490,15500,15490,18
20241121,142900,1393056180,15500,15490,15500,15490,108
20241121,142800,1391383200,15490,15500,15500,15490,23
20241121,142700,1391026880,15500,15490,15500,15490,33
20241121,142600,1390515700,15490,15490,15500,15490,51
20241121,142500,1389725650,15490,15490,15490,15490,178
20241121,142400,1386968430,15490,15490,15500,15490,40
20241121,142300,1386348770,15490,15490,15490,15490,369
20241121,142200,1380632960,15500,15500,15500,15500,9
20241121,142100,1380493460,15490,15500,15500,15490,36
20241121,142000,1379935770,15470,15480,15490,15470,1000
20241121,141900,1364450650,15490,15490,15490,15490,0
20241121,141800,1364450650,15490,15480,15490,15480,6
20241121,141700,1364357720,15490,15490,15490,15490,5
20241121,141600,1364280270,15470,15470,15470,15470,17
20241121,141500,1364017280,15470,15480,15480,15470,211
20241121,141400,1360751260,15480,15480,15480,15480,4
20241121,141300,1360689340,15480,15480,15480,15480,25
20241121,141200,1360302340,15480,15470,15480,15470,168
20241121,141100,1357703370,15460,15450,15460,15450,348
20241121,141000,1352324080,15450,15460,15460,15440,1489
20241121,140900,1329321500,15460,15460,15470,15460,85
20241121,140800,1328007310,15460,15460,15460,15460,14
20241121,140700,1327790870,15470,15450,15470,15450,110
20241121,140600,1326091270,15470,15470,15470,15470,7
20241121,140500,1325982980,15470,15490,15490,15470,370
20241121,140400,1320257920,15490,15490,15490,15490,6
20241121,140300,1320164980,15490,15490,15490,15490,0
20241121,140200,1320164980,15490,15490,15490,15480,359
20241121,140100,1314607600,15470,15470,15470,15470,0
20241121,140000,1314607600,15470,15470,15490,15470,211
20241121,135900,1311340390,15490,15490,15490,15490,0
20241121,135800,1311340390,15490,15500,15500,15450,135
20241121,135700,1309253930,15450,15500,15500,15450,116
20241121,135600,1307461430,15500,15500,15500,15500,10
20241121,135500,1307306430,15500,15500,15510,15500,663
20241121,135400,1297029870,15500,15500,15500,15500,574
20241121,135300,1288132870,15520,15510,15520,15500,243
20241121,135200,1284364270,15510,15470,15510,15450,1835
20241121,135100,1255929460,15470,15470,15470,15470,74
20241121,135000,1254784680,15450,15450,15470,15450,289
20241121,134900,1250317070,15450,15490,15490,15450,16
20241121,134800,1250069670,15490,15490,15490,15490,0
20241121,134700,1250069670,15490,15490,15490,15490,98
20241121,134600,1248551650,15430,15510,15510,15420,2402
20241121,134500,1211429340,15500,15500,15510,15500,44
20241121,134400,1210747330,15500,15510,15510,15500,85
20241121,134300,1209429750,15500,15500,15500,15500,83
20241121,134200,1208143250,15510,15510,15510,15510,7
20241121,134100,1208034680,15510,15510,15510,15510,20
20241121,134000,1207724480,15510,15500,15510,15500,168
20241121,133900,1205120130,15500,15500,15500,15500,3
20241121,133800,1205073630,15500,15500,15500,15500,5
20241121,133700,1204996130,15500,15490,15500,15480,1973
20241121,133600,1174422980,15480,15480,15480,15460,736
20241121,133500,1163029860,15480,15470,15480,15470,599
20241121,133400,1153762250,15440,15440,15440,15440,0
20241121,133300,1153762250,15440,15470,15470,15440,1530
20241121,133200,1130112190,15460,15460,15460,15460,19
20241121,133100,1129818450,15470,15470,15470,15460,37
20241121,133000,1129246360,15460,15470,15470,15440,2979
20241121,132900,1083235450,15460,15470,15480,15460,337
20241121,132800,1078022370,15470,15470,15470,15470,30
20241121,132700,1077558270,15470,15470,15480,15470,22
20241121,132600,1077217870,15470,15470,15480,15470,31
20241121,132500,1076738290,15470,15470,15480,15470,31
20241121,132400,1076258670,15480,15480,15480,15480,5
20241121,132300,1076181270,15470,15480,15480,15470,8
20241121,132200,1076057500,15470,15480,15480,15470,201
20241121,132100,1072946290,15480,15480,15480,15480,0
20241121,132000,1072946290,15480,15480,15480,15480,7
20241121,131900,1072837930,15470,15480,15480,15470,121
20241121,131800,1070965060,15480,15470,15480,15470,12
20241121,131700,1070779370,15480,15480,15480,15480,1
20241121,131600,1070763890,15480,15470,15480,15460,279
20241121,131500,1066447110,15450,15470,15470,15450,164
20241121,131400,1063910550,15490,15480,15490,15470,13
20241121,131300,1063709330,15470,15460,15480,15450,481
20241121,131200,1056271100,15460,15460,15460,15460,0
20241121,131100,1056271100,15460,15450,15460,15450,75
20241121,131000,1055111790,15430,15440,15440,15430,568
20241121,130900,1046342240,15440,15440,15450,15440,187
20241121,130800,1043453500,15440,15440,15440,15440,34
20241121,130700,1042928540,15450,15440,15450,15440,178
20241121,130600,1040179340,15450,15450,15450,15440,22
20241121,130500,1039839620,15450,15440,15450,15440,21
20241121,130400,1039515290,15440,15420,15440,15420,195
20241121,130300,1036506500,15430,15420,15430,15420,19
20241121,130200,1036213470,15410,15420,15420,15410,109
20241121,130100,1034532770,15400,15400,15410,15400,1655
20241121,130000,1009031140,15400,15410,15410,15400,53
20241121,125900,1008214890,15410,15410,15410,15400,162
20241121,125800,1005718690,15420,15420,15430,15420,27
20241121,125700,1005302290,15410,15420,15420,15410,17
20241121,125600,1005040210,15420,15430,15430,15420,7
20241121,125500,1004932220,15420,15420,15420,15420,0
20241121,125400,1004932220,15420,15430,15430,15420,255
20241121,125300,1000997590,15420,15420,15420,15420,1
20241121,125200,1000982170,15420,15420,15420,15420,20
20241121,125100,1000673770,15420,15440,15440,15420,198
20241121,125000,997618710,15450,15450,15450,15450,0
20241121,124900,997618710,15450,15460,15460,15450,8
20241121,124800,997495060,15400,15410,15480,15400,1153
20241121,124700,979680310,15400,15410,15430,15400,1192
20241121,124600,961292170,15410,15420,15430,15410,353
20241121,124500,955848740,15410,15420,15420,15410,24
20241121,124400,955478740,15420,15420,15420,15420,0
20241121,124300,955478740,15420,15410,15430,15410,20
20241121,124200,955170370,15410,15400,15430,15400,917
20241121,124100,941027660,15410,15390,15410,15390,12
20241121,124000,940842860,15380,15420,15420,15380,4904
20241121,123900,865368690,15410,15410,15410,15410,13
20241121,123800,865168360,15420,15420,15420,15410,43
20241121,123700,864505660,15400,15420,15420,15400,15
20241121,123600,864274620,15420,15400,15420,15400,53
20241121,123500,863458300,15400,15410,15420,15390,2378
20241121,123400,826831610,15410,15410,15420,15410,136
20241121,123300,824735710,15410,15440,15440,15410,812
20241121,123200,812210170,15430,15430,15440,15430,69
20241121,123100,811145230,15430,15440,15440,15430,54
20241121,123000,810311940,15430,15430,15430,15430,29
20241121,122900,809864470,15430,15430,15440,15430,30
20241121,122800,809401490,15430,15430,15430,15430,25
20241121,122700,809015740,15430,15430,15440,15430,26
20241121,122600,808614500,15430,15430,15440,15430,138
20241121,122500,806485140,15430,15430,15440,15430,33
20241121,122400,805975900,15440,15430,15440,15430,60
20241121,122300,805050000,15430,15430,15440,15430,16
20241121,122200,804803060,15420,15420,15430,15400,2452
20241121,122100,767016790,15420,15430,15430,15420,152
20241121,122000,764671470,15430,15420,15440,15420,83
20241121,121900,763390840,15420,15430,15440,15420,704
20241121,121800,752532900,15440,15440,15440,15430,15
20241121,121700,752301340,15430,15440,15440,15430,80
20241121,121600,751066740,15430,15440,15440,15430,39
20241121,121500,750464920,15420,15420,15420,15420,1
20241121,121400,750449500,15420,15440,15440,15420,533
20241121,121300,742225500,15440,15430,15440,15430,35
20241121,121200,741685440,15440,15450,15450,15430,197
20241121,121100,738644020,15440,15440,15440,15440,285
20241121,121000,734243620,15440,15480,15480,15440,136
20241121,120900,732142790,15440,15490,15490,15440,21
20241121,120800,731818250,15440,15450,15450,15440,499
20241121,120700,724110190,15450,15490,15490,15450,6
20241121,120600,724017290,15440,15440,15440,15440,66
20241121,120500,722998250,15440,15450,15490,15440,180
20241121,120400,720217610,15450,15470,15470,15450,162
20241121,120300,717712390,15490,15490,15490,15490,6
20241121,120200,717619450,15440,15490,15490,15440,315
20241121,120100,712745000,15440,15450,15490,15440,391
20241121,120000,706698220,15450,15450,15450,15450,52
20241121,115900,705894820,15450,15450,15480,15440,294
20241121,115800,701352850,15450,15460,15460,15450,227
20241121,115700,697845260,15460,15470,15470,15460,27
20241121,115600,697427810,15480,15480,15480,15480,5
20241121,115500,697350410,15450,15450,15450,15450,2
20241121,115400,697319510,15450,15480,15480,15450,410
20241121,115300,690982590,15490,15490,15490,15490,1
20241121,115200,690967100,15490,15490,15490,15490,5
20241121,115100,690889650,15460,15460,15460,15460,2
20241121,115000,690858730,15490,15490,15490,15490,5
20241121,114900,690781280,15440,15450,15450,15440,60
20241121,114800,689854470,15450,15490,15490,15440,2049
20241121,114700,658199120,15490,15500,15500,15460,275
20241121,114600,653944230,15470,15470,15470,15470,4
20241121,114500,653882350,15470,15480,15490,15470,334
20241121,114400,648712570,15480,15500,15500,15480,273
20241121,114300,644484560,15500,15500,15500,15500,5
20241121,114200,644407060,15500,15500,15500,15500,9
20241121,114100,644267560,15500,15510,15510,15490,253
20241121,114000,640346380,15520,15520,15520,15520,0
20241121,113900,640346380,15520,15520,15520,15520,9
20241121,113800,640206700,15520,15510,15520,15510,7
20241121,113700,640098120,15510,15510,15520,15500,100
20241121,113600,638547310,15520,15520,15520,15520,5
20241121,113500,638469710,15520,15520,15520,15500,68
20241121,113400,637415090,15510,15510,15520,15510,90
20241121,113300,636018960,15510,15520,15520,15510,9
20241121,113200,635879350,15520,15520,15520,15520,5
20241121,113100,635801750,15510,15510,15510,15510,0
20241121,113000,635801750,15510,15520,15520,15510,8
20241121,112900,635677620,15510,15520,15520,15500,96
20241121,112800,634188910,15520,15530,15530,15520,9
20241121,112700,634049170,15510,15510,15510,15510,0
20241121,112600,634049170,15510,15510,15510,15510,2
20241121,112500,634018150,15500,15500,15500,15500,14
20241121,112400,633801150,15510,15530,15530,15510,67
20241121,112300,632761900,15530,15530,15530,15530,0
20241121,112200,632761900,15530,15520,15530,15490,90
20241121,112100,631367100,15520,15520,15520,15520,2
20241121,112000,631336060,15510,15510,15510,15510,139
20241121,111900,629180170,15510,15510,15520,15510,246
20241121,111800,625362970,15510,15520,15520,15510,331
20241121,111700,620226550,15510,15510,15510,15500,112
20241121,111600,618489500,15510,15510,15510,15510,0
20241121,111500,618489500,15510,15510,15510,15510,31
20241121,111400,618008690,15510,15510,15510,15510,115
20241121,111300,616225040,15510,15510,15510,15510,88
20241121,111200,614860160,15500,15510,15510,15500,37
20241121,111100,614286650,15500,15500,15500,15500,0
20241121,111000,614286650,15500,15500,15500,15500,0
20241121,110900,614286650,15500,15500,15500,15500,10
20241121,110800,614131650,15490,15500,15500,15490,736
20241121,110700,602725010,15480,15480,15480,15480,0
20241121,110600,602725010,15480,15500,15500,15480,474
20241121,110500,595379480,15500,15480,15500,15470,21
20241121,110400,595054530,15480,15480,15480,15480,57
20241121,110300,594172170,15480,15490,15490,15480,157
20241121,110200,591741500,15480,15500,15500,15480,515
20241121,110100,583765680,15500,15500,15500,15500,1
20241121,110000,583750180,15480,15490,15490,15480,135
20241121,105900,581659420,15500,15500,15500,15500,1
20241121,105800,581643920,15480,15480,15480,15480,0
20241121,105700,581643920,15480,15480,15480,15480,10
20241121,105600,581489120,15460,15460,15460,15460,0
20241121,105500,581489120,15460,15460,15460,15460,1
20241121,105400,581473660,15460,15500,15500,15460,24
20241121,105300,581102460,15500,15500,15500,15500,3
20241121,105200,581055960,15450,15470,15470,15450,291
20241121,105100,576557990,15460,15490,15490,15460,121
20241121,105000,574685960,15500,15500,15500,15500,36
20241121,104900,574127960,15480,15480,15480,15480,0
20241121,104800,574127960,15480,15480,15480,15480,1
20241121,104700,574112480,15480,15490,15490,15480,112
20241121,104600,572377670,15500,15500,15500,15500,17
20241121,104500,572114170,15470,15490,15500,15470,370
20241121,104400,566384900,15500,15500,15500,15500,163
20241121,104300,563858400,15510,15510,15510,15510,4
20241121,104200,563796360,15510,15510,15510,15510,10
20241121,104100,563641260,15510,15510,15510,15510,1
20241121,104000,563625750,15510,15510,15510,15510,2
20241121,103900,563594730,15510,15510,15510,15510,110
20241121,103800,561888630,15510,15510,15510,15510,1
20241121,103700,561873120,15450,15450,15450,15450,0
20241121,103600,561873120,15450,15490,15490,15450,262
20241121,103500,557818050,15490,15490,15490,15490,17
20241121,103400,557554720,15490,15490,15490,15490,74
20241121,103300,556408460,15480,15480,15480,15480,1
20241121,103200,556392980,15480,15490,15520,15480,1529
20241121,103100,532708180,15490,15490,15490,15490,52
20241121,103000,531902700,15490,15480,15490,15480,96
20241121,102900,530416610,15480,15480,15480,15480,128
20241121,102800,528435170,15490,15490,15490,15490,0
20241121,102700,528435170,15490,15440,15490,15440,102
20241121,102600,526860190,15420,15420,15420,15420,0
20241121,102500,526860190,15420,15420,15420,15420,0
20241121,102400,526860190,15420,15480,15480,15420,783
20241121,102300,514762980,15470,15480,15480,15470,18
20241121,102200,514484350,15470,15470,15470,15470,0
20241121,102100,514484350,15470,15470,15480,15470,4
20241121,102000,514422450,15420,15420,15420,15420,0
20241121,101900,514422450,15420,15420,15420,15420,0
20241121,101800,514422450,15420,15420,15420,15420,0
20241121,101700,514422450,15420,15430,15430,15420,56
20241121,101600,513558400,15420,15440,15440,15420,637
20241121,101500,503729910,15440,15460,15460,15440,224
20241121,101400,500270820,15430,15440,15440,15430,51
20241121,101300,499483820,15440,15470,15470,15440,698
20241121,101200,488692960,15480,15490,15490,15480,83
20241121,101100,487408110,15490,15490,15490,15490,1
20241121,101000,487392620,15490,15490,15490,15490,1
20241121,100900,487377130,15490,15490,15490,15490,2
20241121,100800,487346150,15490,15540,15540,15490,435
20241121,100700,480598010,15540,15520,15540,15520,18
20241121,100600,480318330,15520,15500,15520,15500,916
20241121,100500,466114180,15510,15510,15510,15510,3
20241121,100400,466067650,15510,15520,15520,15500,1175
20241121,100300,447847350,15540,15550,15550,15540,6
20241121,100200,447754070,15550,15550,15550,15550,6
20241121,100100,447660770,15560,15560,15560,15560,1
20241121,100000,447645210,15550,15550,15550,15550,53
20241121,095900,446821060,15550,15510,15560,15510,1383
20241121,095800,425330470,15550,15530,15550,15530,414
20241121,095700,418897140,15540,15540,15540,15540,10
20241121,095600,418741740,15540,15530,15540,15530,2
20241121,095500,418710670,15480,15510,15510,15480,1500
20241121,095400,395490590,15530,15530,15540,15530,17
20241121,095300,395226470,15530,15530,15530,15480,705
20241121,095200,384311990,15530,15480,15530,15480,51
20241121,095100,383520110,15480,15500,15500,15480,143
20241121,095000,381304470,15470,15480,15520,15470,610
20241121,094900,371864530,15480,15530,15530,15480,232
20241121,094800,368268460,15540,15530,15540,15510,220
20241121,094700,364855630,15540,15540,15540,15540,1
20241121,094600,364840090,15560,15560,15560,15540,76
20241121,094500,363657780,15510,15560,15560,15510,445
20241121,094400,356754430,15560,15560,15560,15530,143
20241121,094300,354532850,15570,15550,15570,15540,255
20241121,094200,350562580,15540,15560,15560,15540,200
20241121,094100,347454240,15570,15590,15590,15570,18
20241121,094000,347173890,15590,15570,15590,15570,1920
20241121,093900,317270260,15560,15560,15560,15560,101
20241121,093800,315698700,15560,15560,15560,15560,1
20241121,093700,315683140,15540,15560,15560,15540,506
20241121,093600,307816500,15560,15560,15560,15560,238
20241121,093500,304113220,15560,15560,15560,15560,77
20241121,093400,302915100,15560,15560,15560,15560,92
20241121,093300,301483580,15550,15540,15550,15540,114
20241121,093200,299711610,15540,15540,15540,15530,34
20241121,093100,299183550,15540,15530,15540,15530,73
20241121,093000,298049710,15530,15490,15530,15490,373
20241121,092900,292264830,15490,15470,15490,15460,549
20241121,092800,283763480,15400,15400,15400,15400,1
20241121,092700,283748080,15400,15450,15450,15400,565
20241121,092600,275037480,15480,15480,15480,15480,38
20241121,092500,274449240,15440,15440,15450,15440,120
20241121,092400,272596420,15440,15450,15480,15440,618
20241121,092300,263038940,15450,15430,15450,15400,820
20241121,092200,250392520,15450,15450,15450,15450,10
20241121,092100,250238020,15450,15450,15450,15450,177
20241121,092000,247503370,15450,15450,15450,15450,499
20241121,091900,239793820,15470,15470,15470,15470,29
20241121,091800,239345190,15470,15410,15470,15410,685
20241121,091700,228769160,15380,15440,15440,15380,3214
20241121,091600,179257510,15390,15410,15410,15390,530
20241121,091500,171099630,15410,15410,15410,15400,280
20241121,091400,166786410,15440,15440,15450,15440,283
20241121,091300,162415940,15440,15420,15440,15420,490
20241121,091200,154852090,15440,15400,15440,15400,418
20241121,091100,148409630,15400,15400,15420,15400,1727
20241121,091000,121813670,15400,15410,15420,15390,1688
20241121,090900,95818810,15410,15480,15480,15410,677
20241121,090800,85378160,15450,15450,15490,15450,196
20241121,090700,82348430,15490,15540,15540,15450,1455
20241121,090600,59840990,15530,15530,15530,15530,0
20241121,090500,59840990,15530,15500,15590,15500,2176
20241121,090400,25971960,15530,15460,15530,15460,36
20241121,090300,25415330,15460,15460,15510,15460,198
20241121,090200,22351150,15460,15440,15460,15400,639
20241121,090100,12496130,15440,15480,15480,15440,144
20241121,090000,10269760,15480,15490,15490,15480,663
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 195800 1625759590 15470 15470 15470 15470 1804
3 20241121 195700 1625759590 15470 15470 15470 15470 0
4 20241121 195600 1625759590 15470 15470 15470 15470 0
5 20241121 195500 1625759590 15470 15470 15470 15470 0
6 20241121 195400 1625759590 15470 15470 15470 15470 0
7 20241121 195300 1625759590 15470 15470 15470 15470 0
8 20241121 195200 1625759590 15470 15470 15470 15470 0
9 20241121 195100 1625759590 15470 15470 15470 15470 0
10 20241121 195000 1625759590 15470 15470 15470 15470 0
11 20241121 194900 1625759590 15470 15470 15470 15470 0
12 20241121 194800 1625759590 15470 15470 15470 15470 0
13 20241121 194700 1625759590 15470 15470 15470 15470 0
14 20241121 194600 1625759590 15470 15470 15470 15470 0
15 20241121 194500 1625759590 15470 15470 15470 15470 0
16 20241121 194400 1625759590 15470 15470 15470 15470 0
17 20241121 194300 1625759590 15470 15470 15470 15470 0
18 20241121 194200 1625759590 15470 15470 15470 15470 0
19 20241121 194100 1625759590 15470 15470 15470 15470 0
20 20241121 194000 1625759590 15470 15470 15470 15470 0
21 20241121 193900 1625759590 15470 15470 15470 15470 0
22 20241121 193800 1625759590 15470 15470 15470 15470 0
23 20241121 193700 1625759590 15470 15470 15470 15470 0
24 20241121 193600 1625759590 15470 15470 15470 15470 0
25 20241121 193500 1625759590 15470 15470 15470 15470 0
26 20241121 193400 1625759590 15470 15470 15470 15470 0
27 20241121 193300 1625759590 15470 15470 15470 15470 0
28 20241121 193200 1625759590 15470 15470 15470 15470 0
29 20241121 193100 1625759590 15470 15470 15470 15470 0
30 20241121 193000 1625759590 15470 15470 15470 15470 0
31 20241121 192900 1625759590 15470 15470 15470 15470 0
32 20241121 192800 1625759590 15470 15470 15470 15470 1804
33 20241121 192700 1625759590 15470 15470 15470 15470 0
34 20241121 192600 1625759590 15470 15470 15470 15470 0
35 20241121 192500 1625759590 15470 15470 15470 15470 0
36 20241121 192400 1625759590 15470 15470 15470 15470 0
37 20241121 192300 1625759590 15470 15470 15470 15470 0
38 20241121 192200 1625759590 15470 15470 15470 15470 0
39 20241121 192100 1625759590 15470 15470 15470 15470 0
40 20241121 192000 1625759590 15470 15470 15470 15470 0
41 20241121 191900 1625759590 15470 15470 15470 15470 0
42 20241121 191800 1625759590 15470 15470 15470 15470 0
43 20241121 191700 1625759590 15470 15470 15470 15470 0
44 20241121 191600 1625759590 15470 15470 15470 15470 0
45 20241121 191500 1625759590 15470 15470 15470 15470 0
46 20241121 191400 1625759590 15470 15470 15470 15470 0
47 20241121 191300 1625759590 15470 15470 15470 15470 0
48 20241121 191200 1625759590 15470 15470 15470 15470 0
49 20241121 191100 1625759590 15470 15470 15470 15470 0
50 20241121 191000 1625759590 15470 15470 15470 15470 0
51 20241121 190900 1625759590 15470 15470 15470 15470 0
52 20241121 190800 1625759590 15470 15470 15470 15470 0
53 20241121 190700 1625759590 15470 15470 15470 15470 0
54 20241121 190600 1625759590 15470 15470 15470 15470 0
55 20241121 190500 1625759590 15470 15470 15470 15470 0
56 20241121 190400 1625759590 15470 15470 15470 15470 0
57 20241121 190300 1625759590 15470 15470 15470 15470 0
58 20241121 190200 1625759590 15470 15470 15470 15470 0
59 20241121 190100 1625759590 15470 15470 15470 15470 0
60 20241121 190000 1625759590 15470 15470 15470 15470 0
61 20241121 185900 1625759590 15470 15470 15470 15470 0
62 20241121 185800 1625759590 15470 15470 15470 15470 1804
63 20241121 185700 1625759590 15470 15470 15470 15470 0
64 20241121 185600 1625759590 15470 15470 15470 15470 0
65 20241121 185500 1625759590 15470 15470 15470 15470 0
66 20241121 185400 1625759590 15470 15470 15470 15470 0
67 20241121 185300 1625759590 15470 15470 15470 15470 0
68 20241121 185200 1625759590 15470 15470 15470 15470 0
69 20241121 185100 1625759590 15470 15470 15470 15470 0
70 20241121 185000 1625759590 15470 15470 15470 15470 0
71 20241121 184900 1625759590 15470 15470 15470 15470 0
72 20241121 184800 1625759590 15470 15470 15470 15470 0
73 20241121 184700 1625759590 15470 15470 15470 15470 0
74 20241121 184600 1625759590 15470 15470 15470 15470 0
75 20241121 184500 1625759590 15470 15470 15470 15470 0
76 20241121 184400 1625759590 15470 15470 15470 15470 0
77 20241121 184300 1625759590 15470 15470 15470 15470 0
78 20241121 184200 1625759590 15470 15470 15470 15470 0
79 20241121 184100 1625759590 15470 15470 15470 15470 0
80 20241121 184000 1625759590 15470 15470 15470 15470 0
81 20241121 183900 1625759590 15470 15470 15470 15470 0
82 20241121 183800 1625759590 15470 15470 15470 15470 0
83 20241121 183700 1625759590 15470 15470 15470 15470 0
84 20241121 183600 1625759590 15470 15470 15470 15470 0
85 20241121 183500 1625759590 15470 15470 15470 15470 0
86 20241121 183400 1625759590 15470 15470 15470 15470 0
87 20241121 183300 1625759590 15470 15470 15470 15470 0
88 20241121 183200 1625759590 15470 15470 15470 15470 0
89 20241121 183100 1625759590 15470 15470 15470 15470 0
90 20241121 183000 1625759590 15470 15470 15470 15470 0
91 20241121 182900 1625759590 15470 15470 15470 15470 0
92 20241121 182800 1625759590 15470 15470 15470 15470 1804
93 20241121 182700 1625759590 15470 15470 15470 15470 0
94 20241121 182600 1625759590 15470 15470 15470 15470 0
95 20241121 182500 1625759590 15470 15470 15470 15470 0
96 20241121 182400 1625759590 15470 15470 15470 15470 0
97 20241121 182300 1625759590 15470 15470 15470 15470 0
98 20241121 182200 1625759590 15470 15470 15470 15470 0
99 20241121 182100 1625759590 15470 15470 15470 15470 0
100 20241121 182000 1625759590 15470 15470 15470 15470 0
101 20241121 181900 1625759590 15470 15470 15470 15470 0
102 20241121 181800 1625759590 15470 15470 15470 15470 0
103 20241121 181700 1625759590 15470 15470 15470 15470 0
104 20241121 181600 1625759590 15470 15470 15470 15470 0
105 20241121 181500 1625759590 15470 15470 15470 15470 0
106 20241121 181400 1625759590 15470 15470 15470 15470 0
107 20241121 181300 1625759590 15470 15470 15470 15470 0
108 20241121 181200 1625759590 15470 15470 15470 15470 0
109 20241121 181100 1625759590 15470 15470 15470 15470 0
110 20241121 181000 1625759590 15470 15470 15470 15470 0
111 20241121 180900 1625759590 15470 15470 15470 15470 0
112 20241121 180800 1625759590 15470 15470 15470 15470 0
113 20241121 180700 1625759590 15470 15470 15470 15470 0
114 20241121 180600 1625759590 15470 15470 15470 15470 0
115 20241121 180500 1625759590 15470 15470 15470 15470 0
116 20241121 180400 1625759590 15470 15470 15470 15470 0
117 20241121 180300 1625759590 15470 15470 15470 15470 0
118 20241121 180200 1625759590 15470 15470 15470 15470 0
119 20241121 180100 1625759590 15470 15470 15470 15470 0
120 20241121 180000 1625759590 15470 15470 15470 15470 0
121 20241121 175900 1625759590 15470 15470 15470 15470 0
122 20241121 175800 1625759590 15470 15470 15470 15470 1804
123 20241121 175700 1625759590 15470 15470 15470 15470 0
124 20241121 175600 1625759590 15470 15470 15470 15470 0
125 20241121 175500 1625759590 15470 15470 15470 15470 0
126 20241121 175400 1625759590 15470 15470 15470 15470 0
127 20241121 175300 1625759590 15470 15470 15470 15470 0
128 20241121 175200 1625759590 15470 15470 15470 15470 0
129 20241121 175100 1625759590 15470 15470 15470 15470 0
130 20241121 175000 1625759590 15470 15470 15470 15470 0
131 20241121 174900 1625759590 15470 15470 15470 15470 0
132 20241121 174800 1625759590 15470 15470 15470 15470 0
133 20241121 174700 1625759590 15470 15470 15470 15470 0
134 20241121 174600 1625759590 15470 15470 15470 15470 0
135 20241121 174500 1625759590 15470 15470 15470 15470 0
136 20241121 174400 1625759590 15470 15470 15470 15470 0
137 20241121 174300 1625759590 15470 15470 15470 15470 0
138 20241121 174200 1625759590 15470 15470 15470 15470 0
139 20241121 174100 1625759590 15470 15470 15470 15470 0
140 20241121 174000 1625759590 15470 15470 15470 15470 0
141 20241121 173900 1625759590 15470 15470 15470 15470 0
142 20241121 173800 1625759590 15470 15470 15470 15470 0
143 20241121 173700 1625759590 15470 15470 15470 15470 0
144 20241121 173600 1625759590 15470 15470 15470 15470 0
145 20241121 173500 1625759590 15470 15470 15470 15470 0
146 20241121 173400 1625759590 15470 15470 15470 15470 0
147 20241121 173300 1625759590 15470 15470 15470 15470 0
148 20241121 173200 1625759590 15470 15470 15470 15470 0
149 20241121 173100 1625759590 15470 15470 15470 15470 0
150 20241121 173000 1625759590 15470 15470 15470 15470 0
151 20241121 172900 1625759590 15470 15470 15470 15470 0
152 20241121 172800 1625759590 15470 15470 15470 15470 1804
153 20241121 172700 1625759590 15470 15470 15470 15470 0
154 20241121 172600 1625759590 15470 15470 15470 15470 0
155 20241121 172500 1625759590 15470 15470 15470 15470 0
156 20241121 172400 1625759590 15470 15470 15470 15470 0
157 20241121 172300 1625759590 15470 15470 15470 15470 0
158 20241121 172200 1625759590 15470 15470 15470 15470 0
159 20241121 172100 1625759590 15470 15470 15470 15470 0
160 20241121 172000 1625759590 15470 15470 15470 15470 0
161 20241121 171900 1625759590 15470 15470 15470 15470 0
162 20241121 171800 1625759590 15470 15470 15470 15470 0
163 20241121 171700 1625759590 15470 15470 15470 15470 0
164 20241121 171600 1625759590 15470 15470 15470 15470 0
165 20241121 171500 1625759590 15470 15470 15470 15470 0
166 20241121 171400 1625759590 15470 15470 15470 15470 0
167 20241121 171300 1625759590 15470 15470 15470 15470 0
168 20241121 171200 1625759590 15470 15470 15470 15470 0
169 20241121 171100 1625759590 15470 15470 15470 15470 0
170 20241121 171000 1625759590 15470 15470 15470 15470 0
171 20241121 170900 1625759590 15470 15470 15470 15470 0
172 20241121 170800 1625759590 15470 15470 15470 15470 0
173 20241121 170700 1625759590 15470 15470 15470 15470 0
174 20241121 170600 1625759590 15470 15470 15470 15470 0
175 20241121 170500 1625759590 15470 15470 15470 15470 0
176 20241121 170400 1625759590 15470 15470 15470 15470 0
177 20241121 170300 1625759590 15470 15470 15470 15470 0
178 20241121 170200 1625759590 15470 15470 15470 15470 0
179 20241121 170100 1625759590 15470 15470 15470 15470 0
180 20241121 170000 1625759590 15470 15470 15470 15470 0
181 20241121 165900 1625759590 15470 15470 15470 15470 0
182 20241121 165800 1625759590 15470 15470 15470 15470 1804
183 20241121 165700 1625759590 15470 15470 15470 15470 0
184 20241121 165600 1625759590 15470 15470 15470 15470 0
185 20241121 165500 1625759590 15470 15470 15470 15470 0
186 20241121 165400 1625759590 15470 15470 15470 15470 0
187 20241121 165300 1625759590 15470 15470 15470 15470 0
188 20241121 165200 1625759590 15470 15470 15470 15470 0
189 20241121 165100 1625759590 15470 15470 15470 15470 0
190 20241121 165000 1625759590 15470 15470 15470 15470 0
191 20241121 164900 1625759590 15470 15470 15470 15470 0
192 20241121 164800 1625759590 15470 15470 15470 15470 0
193 20241121 164700 1625759590 15470 15470 15470 15470 0
194 20241121 164600 1625759590 15470 15470 15470 15470 0
195 20241121 164500 1625759590 15470 15470 15470 15470 0
196 20241121 164400 1625759590 15470 15470 15470 15470 0
197 20241121 164300 1625759590 15470 15470 15470 15470 0
198 20241121 164200 1625759590 15470 15470 15470 15470 0
199 20241121 164100 1625759590 15470 15470 15470 15470 0
200 20241121 164000 1625759590 15470 15470 15470 15470 0
201 20241121 163900 1625759590 15470 15470 15470 15470 0
202 20241121 163800 1625759590 15470 15470 15470 15470 0
203 20241121 163700 1625759590 15470 15470 15470 15470 0
204 20241121 163600 1625759590 15470 15470 15470 15470 0
205 20241121 163500 1625759590 15470 15470 15470 15470 0
206 20241121 163400 1625759590 15470 15470 15470 15470 0
207 20241121 163300 1625759590 15470 15470 15470 15470 0
208 20241121 163200 1625759590 15470 15470 15470 15470 0
209 20241121 163100 1625759590 15470 15470 15470 15470 0
210 20241121 163000 1625759590 15470 15470 15470 15470 0
211 20241121 162900 1625759590 15470 15470 15470 15470 0
212 20241121 162800 1625759590 15470 15470 15470 15470 1804
213 20241121 162700 1625759590 15470 15470 15470 15470 0
214 20241121 162600 1625759590 15470 15470 15470 15470 0
215 20241121 162500 1625759590 15470 15470 15470 15470 0
216 20241121 162400 1625759590 15470 15470 15470 15470 0
217 20241121 162300 1625759590 15470 15470 15470 15470 0
218 20241121 162200 1625759590 15470 15470 15470 15470 0
219 20241121 162100 1625759590 15470 15470 15470 15470 0
220 20241121 162000 1625759590 15470 15470 15470 15470 0
221 20241121 161900 1625759590 15470 15470 15470 15470 0
222 20241121 161800 1625759590 15470 15470 15470 15470 0
223 20241121 161700 1625759590 15470 15470 15470 15470 0
224 20241121 161600 1625759590 15470 15470 15470 15470 0
225 20241121 161500 1625759590 15470 15470 15470 15470 0
226 20241121 161400 1625759590 15470 15470 15470 15470 0
227 20241121 161300 1625759590 15470 15470 15470 15470 0
228 20241121 161200 1625759590 15470 15470 15470 15470 0
229 20241121 161100 1625759590 15470 15470 15470 15470 0
230 20241121 161000 1625759590 15470 15470 15470 15470 0
231 20241121 160900 1625759590 15470 15470 15470 15470 0
232 20241121 160800 1625759590 15470 15470 15470 15470 0
233 20241121 160700 1625759590 15470 15470 15470 15470 0
234 20241121 160600 1625759590 15470 15470 15470 15470 0
235 20241121 160500 1625759590 15470 15470 15470 15470 0
236 20241121 160400 1625759590 15470 15470 15470 15470 0
237 20241121 160300 1625759590 15470 15470 15470 15470 0
238 20241121 160200 1625759590 15470 15470 15470 15470 0
239 20241121 160100 1625759590 15470 15470 15470 15470 0
240 20241121 160000 1625759590 15470 15470 15470 15470 0
241 20241121 155900 1625759590 15470 15470 15470 15470 0
242 20241121 155800 1625759590 15470 15470 15470 15470 1804
243 20241121 155700 1625759590 15470 15470 15470 15470 0
244 20241121 155600 1625759590 15470 15470 15470 15470 0
245 20241121 155500 1625759590 15470 15470 15470 15470 0
246 20241121 155400 1625759590 15470 15470 15470 15470 0
247 20241121 155300 1625759590 15470 15470 15470 15470 0
248 20241121 155200 1625759590 15470 15470 15470 15470 0
249 20241121 155100 1625759590 15470 15470 15470 15470 0
250 20241121 155000 1625759590 15470 15470 15470 15470 0
251 20241121 154900 1625759590 15470 15470 15470 15470 0
252 20241121 154800 1625759590 15470 15470 15470 15470 0
253 20241121 154700 1625759590 15470 15470 15470 15470 0
254 20241121 154600 1625759590 15470 15470 15470 15470 0
255 20241121 154500 1625759590 15470 15470 15470 15470 0
256 20241121 154400 1625759590 15470 15470 15470 15470 0
257 20241121 154300 1625759590 15470 15470 15470 15470 0
258 20241121 154200 1625759590 15470 15470 15470 15470 0
259 20241121 154100 1625759590 15470 15470 15470 15470 0
260 20241121 154000 1625759590 15470 15470 15470 15470 0
261 20241121 153900 1625759590 15470 15470 15470 15470 0
262 20241121 153800 1625759590 15470 15470 15470 15470 0
263 20241121 153700 1625759590 15470 15470 15470 15470 0
264 20241121 153600 1625759590 15470 15470 15470 15470 0
265 20241121 153500 1625759590 15470 15470 15470 15470 0
266 20241121 153400 1625759590 15470 15470 15470 15470 0
267 20241121 153300 1625759590 15470 15470 15470 15470 0
268 20241121 153200 1625759590 15470 15470 15470 15470 0
269 20241121 153100 1625759590 15470 15470 15470 15470 0
270 20241121 153000 1625759590 15470 15470 15470 15470 1804
271 20241121 152900 1597851710 15450 15450 15450 15450 0
272 20241121 152800 1597851710 15450 15450 15450 15450 0
273 20241121 152700 1597851710 15450 15450 15450 15450 0
274 20241121 152600 1597851710 15450 15450 15450 15450 0
275 20241121 152500 1597851710 15450 15450 15450 15450 0
276 20241121 152400 1597851710 15450 15450 15450 15450 0
277 20241121 152300 1597851710 15450 15450 15450 15450 0
278 20241121 152200 1597851710 15450 15450 15450 15450 0
279 20241121 152100 1597851710 15450 15450 15450 15450 0
280 20241121 152000 1597851710 15450 15450 15450 15450 0
281 20241121 151900 1597851710 15450 15450 15490 15430 507
282 20241121 151800 1590011690 15440 15440 15450 15440 68
283 20241121 151700 1588961760 15440 15450 15450 15430 190
284 20241121 151600 1586028610 15450 15440 15450 15430 340
285 20241121 151500 1580777150 15440 15440 15450 15420 272
286 20241121 151400 1576580460 15430 15450 15450 15430 209
287 20241121 151300 1573352740 15450 15440 15450 15440 153
288 20241121 151200 1570989300 15450 15450 15450 15450 374
289 20241121 151100 1565211000 15440 15430 15440 15420 210
290 20241121 151000 1561970350 15440 15440 15440 15440 82
291 20241121 150900 1560704270 15440 15450 15450 15430 1334
292 20241121 150800 1540096570 15450 15420 15460 15420 589
293 20241121 150700 1531008470 15420 15440 15460 15420 1664
294 20241121 150600 1505323660 15440 15440 15440 15440 31
295 20241121 150500 1504845020 15440 15460 15460 15440 10
296 20241121 150400 1504690580 15440 15460 15460 15440 82
297 20241121 150300 1503423500 15440 15460 15460 15440 310
298 20241121 150200 1498632040 15460 15450 15460 15430 130
299 20241121 150100 1496624670 15450 15440 15450 15440 230
300 20241121 150000 1493071240 15440 15440 15440 15440 512
301 20241121 145900 1485165960 15450 15450 15450 15440 472
302 20241121 145800 1477874260 15440 15440 15440 15440 26
303 20241121 145700 1477472820 15450 15450 15460 15450 616
304 20241121 145600 1467954100 15440 15440 15450 15440 90
305 20241121 145500 1466564490 15440 15440 15450 15440 157
306 20241121 145400 1464140400 15440 15450 15450 15440 104
307 20241121 145300 1462534390 15460 15450 15460 15450 89
308 20241121 145200 1461158730 15450 15450 15450 15450 70
309 20241121 145100 1460077230 15450 15460 15460 15450 11
310 20241121 145000 1459907210 15460 15460 15460 15460 0
311 20241121 144900 1459907210 15460 15460 15460 15460 2
312 20241121 144800 1459876290 15430 15490 15490 15430 1408
313 20241121 144700 1438109630 15480 15480 15480 15480 0
314 20241121 144600 1438109630 15480 15500 15500 15480 681
315 20241121 144500 1427556400 15500 15500 15500 15490 602
316 20241121 144400 1418225410 15490 15490 15490 15490 0
317 20241121 144300 1418225410 15490 15500 15500 15490 362
318 20241121 144200 1412618020 15490 15490 15490 15490 83
319 20241121 144100 1411332350 15490 15500 15500 15490 170
320 20241121 144000 1408697700 15500 15500 15500 15500 1
321 20241121 143900 1408682200 15490 15480 15490 15480 532
322 20241121 143800 1400442800 15480 15480 15480 15480 51
323 20241121 143700 1399653320 15480 15490 15490 15480 75
324 20241121 143600 1398492310 15480 15480 15480 15480 9
325 20241121 143500 1398352990 15470 15480 15480 15470 47
326 20241121 143400 1397625580 15490 15490 15490 15490 2
327 20241121 143300 1397594600 15480 15490 15490 15480 136
328 20241121 143200 1395488120 15490 15490 15490 15490 109
329 20241121 143100 1393799710 15490 15490 15490 15490 30
330 20241121 143000 1393335010 15500 15490 15500 15490 18
331 20241121 142900 1393056180 15500 15490 15500 15490 108
332 20241121 142800 1391383200 15490 15500 15500 15490 23
333 20241121 142700 1391026880 15500 15490 15500 15490 33
334 20241121 142600 1390515700 15490 15490 15500 15490 51
335 20241121 142500 1389725650 15490 15490 15490 15490 178
336 20241121 142400 1386968430 15490 15490 15500 15490 40
337 20241121 142300 1386348770 15490 15490 15490 15490 369
338 20241121 142200 1380632960 15500 15500 15500 15500 9
339 20241121 142100 1380493460 15490 15500 15500 15490 36
340 20241121 142000 1379935770 15470 15480 15490 15470 1000
341 20241121 141900 1364450650 15490 15490 15490 15490 0
342 20241121 141800 1364450650 15490 15480 15490 15480 6
343 20241121 141700 1364357720 15490 15490 15490 15490 5
344 20241121 141600 1364280270 15470 15470 15470 15470 17
345 20241121 141500 1364017280 15470 15480 15480 15470 211
346 20241121 141400 1360751260 15480 15480 15480 15480 4
347 20241121 141300 1360689340 15480 15480 15480 15480 25
348 20241121 141200 1360302340 15480 15470 15480 15470 168
349 20241121 141100 1357703370 15460 15450 15460 15450 348
350 20241121 141000 1352324080 15450 15460 15460 15440 1489
351 20241121 140900 1329321500 15460 15460 15470 15460 85
352 20241121 140800 1328007310 15460 15460 15460 15460 14
353 20241121 140700 1327790870 15470 15450 15470 15450 110
354 20241121 140600 1326091270 15470 15470 15470 15470 7
355 20241121 140500 1325982980 15470 15490 15490 15470 370
356 20241121 140400 1320257920 15490 15490 15490 15490 6
357 20241121 140300 1320164980 15490 15490 15490 15490 0
358 20241121 140200 1320164980 15490 15490 15490 15480 359
359 20241121 140100 1314607600 15470 15470 15470 15470 0
360 20241121 140000 1314607600 15470 15470 15490 15470 211
361 20241121 135900 1311340390 15490 15490 15490 15490 0
362 20241121 135800 1311340390 15490 15500 15500 15450 135
363 20241121 135700 1309253930 15450 15500 15500 15450 116
364 20241121 135600 1307461430 15500 15500 15500 15500 10
365 20241121 135500 1307306430 15500 15500 15510 15500 663
366 20241121 135400 1297029870 15500 15500 15500 15500 574
367 20241121 135300 1288132870 15520 15510 15520 15500 243
368 20241121 135200 1284364270 15510 15470 15510 15450 1835
369 20241121 135100 1255929460 15470 15470 15470 15470 74
370 20241121 135000 1254784680 15450 15450 15470 15450 289
371 20241121 134900 1250317070 15450 15490 15490 15450 16
372 20241121 134800 1250069670 15490 15490 15490 15490 0
373 20241121 134700 1250069670 15490 15490 15490 15490 98
374 20241121 134600 1248551650 15430 15510 15510 15420 2402
375 20241121 134500 1211429340 15500 15500 15510 15500 44
376 20241121 134400 1210747330 15500 15510 15510 15500 85
377 20241121 134300 1209429750 15500 15500 15500 15500 83
378 20241121 134200 1208143250 15510 15510 15510 15510 7
379 20241121 134100 1208034680 15510 15510 15510 15510 20
380 20241121 134000 1207724480 15510 15500 15510 15500 168
381 20241121 133900 1205120130 15500 15500 15500 15500 3
382 20241121 133800 1205073630 15500 15500 15500 15500 5
383 20241121 133700 1204996130 15500 15490 15500 15480 1973
384 20241121 133600 1174422980 15480 15480 15480 15460 736
385 20241121 133500 1163029860 15480 15470 15480 15470 599
386 20241121 133400 1153762250 15440 15440 15440 15440 0
387 20241121 133300 1153762250 15440 15470 15470 15440 1530
388 20241121 133200 1130112190 15460 15460 15460 15460 19
389 20241121 133100 1129818450 15470 15470 15470 15460 37
390 20241121 133000 1129246360 15460 15470 15470 15440 2979
391 20241121 132900 1083235450 15460 15470 15480 15460 337
392 20241121 132800 1078022370 15470 15470 15470 15470 30
393 20241121 132700 1077558270 15470 15470 15480 15470 22
394 20241121 132600 1077217870 15470 15470 15480 15470 31
395 20241121 132500 1076738290 15470 15470 15480 15470 31
396 20241121 132400 1076258670 15480 15480 15480 15480 5
397 20241121 132300 1076181270 15470 15480 15480 15470 8
398 20241121 132200 1076057500 15470 15480 15480 15470 201
399 20241121 132100 1072946290 15480 15480 15480 15480 0
400 20241121 132000 1072946290 15480 15480 15480 15480 7
401 20241121 131900 1072837930 15470 15480 15480 15470 121
402 20241121 131800 1070965060 15480 15470 15480 15470 12
403 20241121 131700 1070779370 15480 15480 15480 15480 1
404 20241121 131600 1070763890 15480 15470 15480 15460 279
405 20241121 131500 1066447110 15450 15470 15470 15450 164
406 20241121 131400 1063910550 15490 15480 15490 15470 13
407 20241121 131300 1063709330 15470 15460 15480 15450 481
408 20241121 131200 1056271100 15460 15460 15460 15460 0
409 20241121 131100 1056271100 15460 15450 15460 15450 75
410 20241121 131000 1055111790 15430 15440 15440 15430 568
411 20241121 130900 1046342240 15440 15440 15450 15440 187
412 20241121 130800 1043453500 15440 15440 15440 15440 34
413 20241121 130700 1042928540 15450 15440 15450 15440 178
414 20241121 130600 1040179340 15450 15450 15450 15440 22
415 20241121 130500 1039839620 15450 15440 15450 15440 21
416 20241121 130400 1039515290 15440 15420 15440 15420 195
417 20241121 130300 1036506500 15430 15420 15430 15420 19
418 20241121 130200 1036213470 15410 15420 15420 15410 109
419 20241121 130100 1034532770 15400 15400 15410 15400 1655
420 20241121 130000 1009031140 15400 15410 15410 15400 53
421 20241121 125900 1008214890 15410 15410 15410 15400 162
422 20241121 125800 1005718690 15420 15420 15430 15420 27
423 20241121 125700 1005302290 15410 15420 15420 15410 17
424 20241121 125600 1005040210 15420 15430 15430 15420 7
425 20241121 125500 1004932220 15420 15420 15420 15420 0
426 20241121 125400 1004932220 15420 15430 15430 15420 255
427 20241121 125300 1000997590 15420 15420 15420 15420 1
428 20241121 125200 1000982170 15420 15420 15420 15420 20
429 20241121 125100 1000673770 15420 15440 15440 15420 198
430 20241121 125000 997618710 15450 15450 15450 15450 0
431 20241121 124900 997618710 15450 15460 15460 15450 8
432 20241121 124800 997495060 15400 15410 15480 15400 1153
433 20241121 124700 979680310 15400 15410 15430 15400 1192
434 20241121 124600 961292170 15410 15420 15430 15410 353
435 20241121 124500 955848740 15410 15420 15420 15410 24
436 20241121 124400 955478740 15420 15420 15420 15420 0
437 20241121 124300 955478740 15420 15410 15430 15410 20
438 20241121 124200 955170370 15410 15400 15430 15400 917
439 20241121 124100 941027660 15410 15390 15410 15390 12
440 20241121 124000 940842860 15380 15420 15420 15380 4904
441 20241121 123900 865368690 15410 15410 15410 15410 13
442 20241121 123800 865168360 15420 15420 15420 15410 43
443 20241121 123700 864505660 15400 15420 15420 15400 15
444 20241121 123600 864274620 15420 15400 15420 15400 53
445 20241121 123500 863458300 15400 15410 15420 15390 2378
446 20241121 123400 826831610 15410 15410 15420 15410 136
447 20241121 123300 824735710 15410 15440 15440 15410 812
448 20241121 123200 812210170 15430 15430 15440 15430 69
449 20241121 123100 811145230 15430 15440 15440 15430 54
450 20241121 123000 810311940 15430 15430 15430 15430 29
451 20241121 122900 809864470 15430 15430 15440 15430 30
452 20241121 122800 809401490 15430 15430 15430 15430 25
453 20241121 122700 809015740 15430 15430 15440 15430 26
454 20241121 122600 808614500 15430 15430 15440 15430 138
455 20241121 122500 806485140 15430 15430 15440 15430 33
456 20241121 122400 805975900 15440 15430 15440 15430 60
457 20241121 122300 805050000 15430 15430 15440 15430 16
458 20241121 122200 804803060 15420 15420 15430 15400 2452
459 20241121 122100 767016790 15420 15430 15430 15420 152
460 20241121 122000 764671470 15430 15420 15440 15420 83
461 20241121 121900 763390840 15420 15430 15440 15420 704
462 20241121 121800 752532900 15440 15440 15440 15430 15
463 20241121 121700 752301340 15430 15440 15440 15430 80
464 20241121 121600 751066740 15430 15440 15440 15430 39
465 20241121 121500 750464920 15420 15420 15420 15420 1
466 20241121 121400 750449500 15420 15440 15440 15420 533
467 20241121 121300 742225500 15440 15430 15440 15430 35
468 20241121 121200 741685440 15440 15450 15450 15430 197
469 20241121 121100 738644020 15440 15440 15440 15440 285
470 20241121 121000 734243620 15440 15480 15480 15440 136
471 20241121 120900 732142790 15440 15490 15490 15440 21
472 20241121 120800 731818250 15440 15450 15450 15440 499
473 20241121 120700 724110190 15450 15490 15490 15450 6
474 20241121 120600 724017290 15440 15440 15440 15440 66
475 20241121 120500 722998250 15440 15450 15490 15440 180
476 20241121 120400 720217610 15450 15470 15470 15450 162
477 20241121 120300 717712390 15490 15490 15490 15490 6
478 20241121 120200 717619450 15440 15490 15490 15440 315
479 20241121 120100 712745000 15440 15450 15490 15440 391
480 20241121 120000 706698220 15450 15450 15450 15450 52
481 20241121 115900 705894820 15450 15450 15480 15440 294
482 20241121 115800 701352850 15450 15460 15460 15450 227
483 20241121 115700 697845260 15460 15470 15470 15460 27
484 20241121 115600 697427810 15480 15480 15480 15480 5
485 20241121 115500 697350410 15450 15450 15450 15450 2
486 20241121 115400 697319510 15450 15480 15480 15450 410
487 20241121 115300 690982590 15490 15490 15490 15490 1
488 20241121 115200 690967100 15490 15490 15490 15490 5
489 20241121 115100 690889650 15460 15460 15460 15460 2
490 20241121 115000 690858730 15490 15490 15490 15490 5
491 20241121 114900 690781280 15440 15450 15450 15440 60
492 20241121 114800 689854470 15450 15490 15490 15440 2049
493 20241121 114700 658199120 15490 15500 15500 15460 275
494 20241121 114600 653944230 15470 15470 15470 15470 4
495 20241121 114500 653882350 15470 15480 15490 15470 334
496 20241121 114400 648712570 15480 15500 15500 15480 273
497 20241121 114300 644484560 15500 15500 15500 15500 5
498 20241121 114200 644407060 15500 15500 15500 15500 9
499 20241121 114100 644267560 15500 15510 15510 15490 253
500 20241121 114000 640346380 15520 15520 15520 15520 0
501 20241121 113900 640346380 15520 15520 15520 15520 9
502 20241121 113800 640206700 15520 15510 15520 15510 7
503 20241121 113700 640098120 15510 15510 15520 15500 100
504 20241121 113600 638547310 15520 15520 15520 15520 5
505 20241121 113500 638469710 15520 15520 15520 15500 68
506 20241121 113400 637415090 15510 15510 15520 15510 90
507 20241121 113300 636018960 15510 15520 15520 15510 9
508 20241121 113200 635879350 15520 15520 15520 15520 5
509 20241121 113100 635801750 15510 15510 15510 15510 0
510 20241121 113000 635801750 15510 15520 15520 15510 8
511 20241121 112900 635677620 15510 15520 15520 15500 96
512 20241121 112800 634188910 15520 15530 15530 15520 9
513 20241121 112700 634049170 15510 15510 15510 15510 0
514 20241121 112600 634049170 15510 15510 15510 15510 2
515 20241121 112500 634018150 15500 15500 15500 15500 14
516 20241121 112400 633801150 15510 15530 15530 15510 67
517 20241121 112300 632761900 15530 15530 15530 15530 0
518 20241121 112200 632761900 15530 15520 15530 15490 90
519 20241121 112100 631367100 15520 15520 15520 15520 2
520 20241121 112000 631336060 15510 15510 15510 15510 139
521 20241121 111900 629180170 15510 15510 15520 15510 246
522 20241121 111800 625362970 15510 15520 15520 15510 331
523 20241121 111700 620226550 15510 15510 15510 15500 112
524 20241121 111600 618489500 15510 15510 15510 15510 0
525 20241121 111500 618489500 15510 15510 15510 15510 31
526 20241121 111400 618008690 15510 15510 15510 15510 115
527 20241121 111300 616225040 15510 15510 15510 15510 88
528 20241121 111200 614860160 15500 15510 15510 15500 37
529 20241121 111100 614286650 15500 15500 15500 15500 0
530 20241121 111000 614286650 15500 15500 15500 15500 0
531 20241121 110900 614286650 15500 15500 15500 15500 10
532 20241121 110800 614131650 15490 15500 15500 15490 736
533 20241121 110700 602725010 15480 15480 15480 15480 0
534 20241121 110600 602725010 15480 15500 15500 15480 474
535 20241121 110500 595379480 15500 15480 15500 15470 21
536 20241121 110400 595054530 15480 15480 15480 15480 57
537 20241121 110300 594172170 15480 15490 15490 15480 157
538 20241121 110200 591741500 15480 15500 15500 15480 515
539 20241121 110100 583765680 15500 15500 15500 15500 1
540 20241121 110000 583750180 15480 15490 15490 15480 135
541 20241121 105900 581659420 15500 15500 15500 15500 1
542 20241121 105800 581643920 15480 15480 15480 15480 0
543 20241121 105700 581643920 15480 15480 15480 15480 10
544 20241121 105600 581489120 15460 15460 15460 15460 0
545 20241121 105500 581489120 15460 15460 15460 15460 1
546 20241121 105400 581473660 15460 15500 15500 15460 24
547 20241121 105300 581102460 15500 15500 15500 15500 3
548 20241121 105200 581055960 15450 15470 15470 15450 291
549 20241121 105100 576557990 15460 15490 15490 15460 121
550 20241121 105000 574685960 15500 15500 15500 15500 36
551 20241121 104900 574127960 15480 15480 15480 15480 0
552 20241121 104800 574127960 15480 15480 15480 15480 1
553 20241121 104700 574112480 15480 15490 15490 15480 112
554 20241121 104600 572377670 15500 15500 15500 15500 17
555 20241121 104500 572114170 15470 15490 15500 15470 370
556 20241121 104400 566384900 15500 15500 15500 15500 163
557 20241121 104300 563858400 15510 15510 15510 15510 4
558 20241121 104200 563796360 15510 15510 15510 15510 10
559 20241121 104100 563641260 15510 15510 15510 15510 1
560 20241121 104000 563625750 15510 15510 15510 15510 2
561 20241121 103900 563594730 15510 15510 15510 15510 110
562 20241121 103800 561888630 15510 15510 15510 15510 1
563 20241121 103700 561873120 15450 15450 15450 15450 0
564 20241121 103600 561873120 15450 15490 15490 15450 262
565 20241121 103500 557818050 15490 15490 15490 15490 17
566 20241121 103400 557554720 15490 15490 15490 15490 74
567 20241121 103300 556408460 15480 15480 15480 15480 1
568 20241121 103200 556392980 15480 15490 15520 15480 1529
569 20241121 103100 532708180 15490 15490 15490 15490 52
570 20241121 103000 531902700 15490 15480 15490 15480 96
571 20241121 102900 530416610 15480 15480 15480 15480 128
572 20241121 102800 528435170 15490 15490 15490 15490 0
573 20241121 102700 528435170 15490 15440 15490 15440 102
574 20241121 102600 526860190 15420 15420 15420 15420 0
575 20241121 102500 526860190 15420 15420 15420 15420 0
576 20241121 102400 526860190 15420 15480 15480 15420 783
577 20241121 102300 514762980 15470 15480 15480 15470 18
578 20241121 102200 514484350 15470 15470 15470 15470 0
579 20241121 102100 514484350 15470 15470 15480 15470 4
580 20241121 102000 514422450 15420 15420 15420 15420 0
581 20241121 101900 514422450 15420 15420 15420 15420 0
582 20241121 101800 514422450 15420 15420 15420 15420 0
583 20241121 101700 514422450 15420 15430 15430 15420 56
584 20241121 101600 513558400 15420 15440 15440 15420 637
585 20241121 101500 503729910 15440 15460 15460 15440 224
586 20241121 101400 500270820 15430 15440 15440 15430 51
587 20241121 101300 499483820 15440 15470 15470 15440 698
588 20241121 101200 488692960 15480 15490 15490 15480 83
589 20241121 101100 487408110 15490 15490 15490 15490 1
590 20241121 101000 487392620 15490 15490 15490 15490 1
591 20241121 100900 487377130 15490 15490 15490 15490 2
592 20241121 100800 487346150 15490 15540 15540 15490 435
593 20241121 100700 480598010 15540 15520 15540 15520 18
594 20241121 100600 480318330 15520 15500 15520 15500 916
595 20241121 100500 466114180 15510 15510 15510 15510 3
596 20241121 100400 466067650 15510 15520 15520 15500 1175
597 20241121 100300 447847350 15540 15550 15550 15540 6
598 20241121 100200 447754070 15550 15550 15550 15550 6
599 20241121 100100 447660770 15560 15560 15560 15560 1
600 20241121 100000 447645210 15550 15550 15550 15550 53
601 20241121 095900 446821060 15550 15510 15560 15510 1383
602 20241121 095800 425330470 15550 15530 15550 15530 414
603 20241121 095700 418897140 15540 15540 15540 15540 10
604 20241121 095600 418741740 15540 15530 15540 15530 2
605 20241121 095500 418710670 15480 15510 15510 15480 1500
606 20241121 095400 395490590 15530 15530 15540 15530 17
607 20241121 095300 395226470 15530 15530 15530 15480 705
608 20241121 095200 384311990 15530 15480 15530 15480 51
609 20241121 095100 383520110 15480 15500 15500 15480 143
610 20241121 095000 381304470 15470 15480 15520 15470 610
611 20241121 094900 371864530 15480 15530 15530 15480 232
612 20241121 094800 368268460 15540 15530 15540 15510 220
613 20241121 094700 364855630 15540 15540 15540 15540 1
614 20241121 094600 364840090 15560 15560 15560 15540 76
615 20241121 094500 363657780 15510 15560 15560 15510 445
616 20241121 094400 356754430 15560 15560 15560 15530 143
617 20241121 094300 354532850 15570 15550 15570 15540 255
618 20241121 094200 350562580 15540 15560 15560 15540 200
619 20241121 094100 347454240 15570 15590 15590 15570 18
620 20241121 094000 347173890 15590 15570 15590 15570 1920
621 20241121 093900 317270260 15560 15560 15560 15560 101
622 20241121 093800 315698700 15560 15560 15560 15560 1
623 20241121 093700 315683140 15540 15560 15560 15540 506
624 20241121 093600 307816500 15560 15560 15560 15560 238
625 20241121 093500 304113220 15560 15560 15560 15560 77
626 20241121 093400 302915100 15560 15560 15560 15560 92
627 20241121 093300 301483580 15550 15540 15550 15540 114
628 20241121 093200 299711610 15540 15540 15540 15530 34
629 20241121 093100 299183550 15540 15530 15540 15530 73
630 20241121 093000 298049710 15530 15490 15530 15490 373
631 20241121 092900 292264830 15490 15470 15490 15460 549
632 20241121 092800 283763480 15400 15400 15400 15400 1
633 20241121 092700 283748080 15400 15450 15450 15400 565
634 20241121 092600 275037480 15480 15480 15480 15480 38
635 20241121 092500 274449240 15440 15440 15450 15440 120
636 20241121 092400 272596420 15440 15450 15480 15440 618
637 20241121 092300 263038940 15450 15430 15450 15400 820
638 20241121 092200 250392520 15450 15450 15450 15450 10
639 20241121 092100 250238020 15450 15450 15450 15450 177
640 20241121 092000 247503370 15450 15450 15450 15450 499
641 20241121 091900 239793820 15470 15470 15470 15470 29
642 20241121 091800 239345190 15470 15410 15470 15410 685
643 20241121 091700 228769160 15380 15440 15440 15380 3214
644 20241121 091600 179257510 15390 15410 15410 15390 530
645 20241121 091500 171099630 15410 15410 15410 15400 280
646 20241121 091400 166786410 15440 15440 15450 15440 283
647 20241121 091300 162415940 15440 15420 15440 15420 490
648 20241121 091200 154852090 15440 15400 15440 15400 418
649 20241121 091100 148409630 15400 15400 15420 15400 1727
650 20241121 091000 121813670 15400 15410 15420 15390 1688
651 20241121 090900 95818810 15410 15480 15480 15410 677
652 20241121 090800 85378160 15450 15450 15490 15450 196
653 20241121 090700 82348430 15490 15540 15540 15450 1455
654 20241121 090600 59840990 15530 15530 15530 15530 0
655 20241121 090500 59840990 15530 15500 15590 15500 2176
656 20241121 090400 25971960 15530 15460 15530 15460 36
657 20241121 090300 25415330 15460 15460 15510 15460 198
658 20241121 090200 22351150 15460 15440 15460 15400 639
659 20241121 090100 12496130 15440 15480 15480 15440 144
660 20241121 090000 10269760 15480 15490 15490 15480 663