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

683
143240/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,202100,106680570,15200,15200,15200,15200,12
20241121,202000,106680570,15200,15200,15200,15200,0
20241121,201900,106680570,15200,15200,15200,15200,0
20241121,201800,106680570,15200,15200,15200,15200,0
20241121,201700,106680570,15200,15200,15200,15200,0
20241121,201600,106680570,15200,15200,15200,15200,0
20241121,201500,106680570,15200,15200,15200,15200,0
20241121,201400,106680570,15200,15200,15200,15200,0
20241121,201300,106680570,15200,15200,15200,15200,0
20241121,201200,106680570,15200,15200,15200,15200,0
20241121,201100,106680570,15200,15200,15200,15200,0
20241121,201000,106680570,15200,15200,15200,15200,0
20241121,200900,106680570,15200,15200,15200,15200,0
20241121,200800,106680570,15200,15200,15200,15200,0
20241121,200700,106680570,15200,15200,15200,15200,0
20241121,200600,106680570,15200,15200,15200,15200,0
20241121,200500,106680570,15200,15200,15200,15200,0
20241121,200400,106680570,15200,15200,15200,15200,0
20241121,200300,106680570,15200,15200,15200,15200,0
20241121,200200,106680570,15200,15200,15200,15200,0
20241121,200100,106680570,15200,15200,15200,15200,0
20241121,200000,106680570,15200,15200,15200,15200,0
20241121,195900,106680570,15200,15200,15200,15200,0
20241121,195800,106680570,15200,15200,15200,15200,0
20241121,195700,106680570,15200,15200,15200,15200,0
20241121,195600,106680570,15200,15200,15200,15200,0
20241121,195500,106680570,15200,15200,15200,15200,0
20241121,195400,106680570,15200,15200,15200,15200,0
20241121,195300,106680570,15200,15200,15200,15200,0
20241121,195200,106680570,15200,15200,15200,15200,0
20241121,195100,106680570,15200,15200,15200,15200,12
20241121,195000,106680570,15200,15200,15200,15200,0
20241121,194900,106680570,15200,15200,15200,15200,0
20241121,194800,106680570,15200,15200,15200,15200,0
20241121,194700,106680570,15200,15200,15200,15200,0
20241121,194600,106680570,15200,15200,15200,15200,0
20241121,194500,106680570,15200,15200,15200,15200,0
20241121,194400,106680570,15200,15200,15200,15200,0
20241121,194300,106680570,15200,15200,15200,15200,0
20241121,194200,106680570,15200,15200,15200,15200,0
20241121,194100,106680570,15200,15200,15200,15200,0
20241121,194000,106680570,15200,15200,15200,15200,0
20241121,193900,106680570,15200,15200,15200,15200,0
20241121,193800,106680570,15200,15200,15200,15200,0
20241121,193700,106680570,15200,15200,15200,15200,0
20241121,193600,106680570,15200,15200,15200,15200,0
20241121,193500,106680570,15200,15200,15200,15200,0
20241121,193400,106680570,15200,15200,15200,15200,0
20241121,193300,106680570,15200,15200,15200,15200,0
20241121,193200,106680570,15200,15200,15200,15200,0
20241121,193100,106680570,15200,15200,15200,15200,0
20241121,193000,106680570,15200,15200,15200,15200,0
20241121,192900,106680570,15200,15200,15200,15200,0
20241121,192800,106680570,15200,15200,15200,15200,0
20241121,192700,106680570,15200,15200,15200,15200,0
20241121,192600,106680570,15200,15200,15200,15200,0
20241121,192500,106680570,15200,15200,15200,15200,0
20241121,192400,106680570,15200,15200,15200,15200,0
20241121,192300,106680570,15200,15200,15200,15200,0
20241121,192200,106680570,15200,15200,15200,15200,0
20241121,192100,106680570,15200,15200,15200,15200,12
20241121,192000,106680570,15200,15200,15200,15200,0
20241121,191900,106680570,15200,15200,15200,15200,0
20241121,191800,106680570,15200,15200,15200,15200,0
20241121,191700,106680570,15200,15200,15200,15200,0
20241121,191600,106680570,15200,15200,15200,15200,0
20241121,191500,106680570,15200,15200,15200,15200,0
20241121,191400,106680570,15200,15200,15200,15200,0
20241121,191300,106680570,15200,15200,15200,15200,0
20241121,191200,106680570,15200,15200,15200,15200,0
20241121,191100,106680570,15200,15200,15200,15200,0
20241121,191000,106680570,15200,15200,15200,15200,0
20241121,190900,106680570,15200,15200,15200,15200,0
20241121,190800,106680570,15200,15200,15200,15200,0
20241121,190700,106680570,15200,15200,15200,15200,0
20241121,190600,106680570,15200,15200,15200,15200,0
20241121,190500,106680570,15200,15200,15200,15200,0
20241121,190400,106680570,15200,15200,15200,15200,0
20241121,190300,106680570,15200,15200,15200,15200,0
20241121,190200,106680570,15200,15200,15200,15200,0
20241121,190100,106680570,15200,15200,15200,15200,0
20241121,190000,106680570,15200,15200,15200,15200,0
20241121,185900,106680570,15200,15200,15200,15200,0
20241121,185800,106680570,15200,15200,15200,15200,0
20241121,185700,106680570,15200,15200,15200,15200,0
20241121,185600,106680570,15200,15200,15200,15200,0
20241121,185500,106680570,15200,15200,15200,15200,0
20241121,185400,106680570,15200,15200,15200,15200,0
20241121,185300,106680570,15200,15200,15200,15200,0
20241121,185200,106680570,15200,15200,15200,15200,0
20241121,185100,106680570,15200,15200,15200,15200,12
20241121,185000,106680570,15200,15200,15200,15200,0
20241121,184900,106680570,15200,15200,15200,15200,0
20241121,184800,106680570,15200,15200,15200,15200,0
20241121,184700,106680570,15200,15200,15200,15200,0
20241121,184600,106680570,15200,15200,15200,15200,0
20241121,184500,106680570,15200,15200,15200,15200,0
20241121,184400,106680570,15200,15200,15200,15200,0
20241121,184300,106680570,15200,15200,15200,15200,0
20241121,184200,106680570,15200,15200,15200,15200,0
20241121,184100,106680570,15200,15200,15200,15200,0
20241121,184000,106680570,15200,15200,15200,15200,0
20241121,183900,106680570,15200,15200,15200,15200,0
20241121,183800,106680570,15200,15200,15200,15200,0
20241121,183700,106680570,15200,15200,15200,15200,0
20241121,183600,106680570,15200,15200,15200,15200,0
20241121,183500,106680570,15200,15200,15200,15200,0
20241121,183400,106680570,15200,15200,15200,15200,0
20241121,183300,106680570,15200,15200,15200,15200,0
20241121,183200,106680570,15200,15200,15200,15200,0
20241121,183100,106680570,15200,15200,15200,15200,0
20241121,183000,106680570,15200,15200,15200,15200,0
20241121,182900,106680570,15200,15200,15200,15200,0
20241121,182800,106680570,15200,15200,15200,15200,0
20241121,182700,106680570,15200,15200,15200,15200,0
20241121,182600,106680570,15200,15200,15200,15200,0
20241121,182500,106680570,15200,15200,15200,15200,0
20241121,182400,106680570,15200,15200,15200,15200,0
20241121,182300,106680570,15200,15200,15200,15200,0
20241121,182200,106680570,15200,15200,15200,15200,0
20241121,182100,106680570,15200,15200,15200,15200,12
20241121,182000,106680570,15200,15200,15200,15200,0
20241121,181900,106680570,15200,15200,15200,15200,0
20241121,181800,106680570,15200,15200,15200,15200,0
20241121,181700,106680570,15200,15200,15200,15200,0
20241121,181600,106680570,15200,15200,15200,15200,0
20241121,181500,106680570,15200,15200,15200,15200,0
20241121,181400,106680570,15200,15200,15200,15200,0
20241121,181300,106680570,15200,15200,15200,15200,0
20241121,181200,106680570,15200,15200,15200,15200,0
20241121,181100,106680570,15200,15200,15200,15200,0
20241121,181000,106680570,15200,15200,15200,15200,0
20241121,180900,106680570,15200,15200,15200,15200,0
20241121,180800,106680570,15200,15200,15200,15200,0
20241121,180700,106680570,15200,15200,15200,15200,0
20241121,180600,106680570,15200,15200,15200,15200,0
20241121,180500,106680570,15200,15200,15200,15200,0
20241121,180400,106680570,15200,15200,15200,15200,0
20241121,180300,106680570,15200,15200,15200,15200,0
20241121,180200,106680570,15200,15200,15200,15200,0
20241121,180100,106680570,15200,15200,15200,15200,0
20241121,180000,106680570,15200,15200,15200,15200,0
20241121,175900,106680570,15200,15200,15200,15200,0
20241121,175800,106680570,15200,15200,15200,15200,0
20241121,175700,106680570,15200,15200,15200,15200,0
20241121,175600,106680570,15200,15200,15200,15200,0
20241121,175500,106680570,15200,15200,15200,15200,0
20241121,175400,106680570,15200,15200,15200,15200,0
20241121,175300,106680570,15200,15200,15200,15200,0
20241121,175200,106680570,15200,15200,15200,15200,0
20241121,175100,106680570,15200,15200,15200,15200,12
20241121,175000,106680570,15200,15200,15200,15200,0
20241121,174900,106680570,15200,15200,15200,15200,0
20241121,174800,106680570,15200,15200,15200,15200,0
20241121,174700,106680570,15200,15200,15200,15200,0
20241121,174600,106680570,15200,15200,15200,15200,0
20241121,174500,106680570,15200,15200,15200,15200,0
20241121,174400,106680570,15200,15200,15200,15200,0
20241121,174300,106680570,15200,15200,15200,15200,0
20241121,174200,106680570,15200,15200,15200,15200,0
20241121,174100,106680570,15200,15200,15200,15200,0
20241121,174000,106680570,15200,15200,15200,15200,0
20241121,173900,106680570,15200,15200,15200,15200,0
20241121,173800,106680570,15200,15200,15200,15200,0
20241121,173700,106680570,15200,15200,15200,15200,0
20241121,173600,106680570,15200,15200,15200,15200,0
20241121,173500,106680570,15200,15200,15200,15200,0
20241121,173400,106680570,15200,15200,15200,15200,0
20241121,173300,106680570,15200,15200,15200,15200,0
20241121,173200,106680570,15200,15200,15200,15200,0
20241121,173100,106680570,15200,15200,15200,15200,0
20241121,173000,106680570,15200,15200,15200,15200,0
20241121,172900,106680570,15200,15200,15200,15200,0
20241121,172800,106680570,15200,15200,15200,15200,0
20241121,172700,106680570,15200,15200,15200,15200,0
20241121,172600,106680570,15200,15200,15200,15200,0
20241121,172500,106680570,15200,15200,15200,15200,0
20241121,172400,106680570,15200,15200,15200,15200,0
20241121,172300,106680570,15200,15200,15200,15200,0
20241121,172200,106680570,15200,15200,15200,15200,0
20241121,172100,106680570,15200,15200,15200,15200,12
20241121,172000,106680570,15200,15200,15200,15200,0
20241121,171900,106680570,15200,15200,15200,15200,0
20241121,171800,106680570,15200,15200,15200,15200,0
20241121,171700,106680570,15200,15200,15200,15200,0
20241121,171600,106680570,15200,15200,15200,15200,0
20241121,171500,106680570,15200,15200,15200,15200,0
20241121,171400,106680570,15200,15200,15200,15200,0
20241121,171300,106680570,15200,15200,15200,15200,0
20241121,171200,106680570,15200,15200,15200,15200,0
20241121,171100,106680570,15200,15200,15200,15200,0
20241121,171000,106680570,15200,15200,15200,15200,0
20241121,170900,106680570,15200,15200,15200,15200,0
20241121,170800,106680570,15200,15200,15200,15200,0
20241121,170700,106680570,15200,15200,15200,15200,0
20241121,170600,106680570,15200,15200,15200,15200,0
20241121,170500,106680570,15200,15200,15200,15200,0
20241121,170400,106680570,15200,15200,15200,15200,0
20241121,170300,106680570,15200,15200,15200,15200,0
20241121,170200,106680570,15200,15200,15200,15200,0
20241121,170100,106680570,15200,15200,15200,15200,0
20241121,170000,106680570,15200,15200,15200,15200,0
20241121,165900,106680570,15200,15200,15200,15200,0
20241121,165800,106680570,15200,15200,15200,15200,0
20241121,165700,106680570,15200,15200,15200,15200,0
20241121,165600,106680570,15200,15200,15200,15200,0
20241121,165500,106680570,15200,15200,15200,15200,0
20241121,165400,106680570,15200,15200,15200,15200,0
20241121,165300,106680570,15200,15200,15200,15200,0
20241121,165200,106680570,15200,15200,15200,15200,0
20241121,165100,106680570,15200,15200,15200,15200,12
20241121,165000,106680570,15200,15200,15200,15200,0
20241121,164900,106680570,15200,15200,15200,15200,0
20241121,164800,106680570,15200,15200,15200,15200,0
20241121,164700,106680570,15200,15200,15200,15200,0
20241121,164600,106680570,15200,15200,15200,15200,0
20241121,164500,106680570,15200,15200,15200,15200,0
20241121,164400,106680570,15200,15200,15200,15200,0
20241121,164300,106680570,15200,15200,15200,15200,0
20241121,164200,106680570,15200,15200,15200,15200,0
20241121,164100,106680570,15200,15200,15200,15200,0
20241121,164000,106680570,15200,15200,15200,15200,0
20241121,163900,106680570,15200,15200,15200,15200,0
20241121,163800,106680570,15200,15200,15200,15200,0
20241121,163700,106680570,15200,15200,15200,15200,0
20241121,163600,106680570,15200,15200,15200,15200,0
20241121,163500,106680570,15200,15200,15200,15200,0
20241121,163400,106680570,15200,15200,15200,15200,0
20241121,163300,106680570,15200,15200,15200,15200,0
20241121,163200,106680570,15200,15200,15200,15200,0
20241121,163100,106680570,15200,15200,15200,15200,0
20241121,163000,106680570,15200,15200,15200,15200,0
20241121,162900,106680570,15200,15200,15200,15200,0
20241121,162800,106680570,15200,15200,15200,15200,0
20241121,162700,106680570,15200,15200,15200,15200,0
20241121,162600,106680570,15200,15200,15200,15200,0
20241121,162500,106680570,15200,15200,15200,15200,0
20241121,162400,106680570,15200,15200,15200,15200,0
20241121,162300,106680570,15200,15200,15200,15200,0
20241121,162200,106680570,15200,15200,15200,15200,0
20241121,162100,106680570,15200,15200,15200,15200,12
20241121,162000,106680570,15200,15200,15200,15200,0
20241121,161900,106680570,15200,15200,15200,15200,0
20241121,161800,106680570,15200,15200,15200,15200,0
20241121,161700,106680570,15200,15200,15200,15200,0
20241121,161600,106680570,15200,15200,15200,15200,0
20241121,161500,106680570,15200,15200,15200,15200,0
20241121,161400,106680570,15200,15200,15200,15200,0
20241121,161300,106680570,15200,15200,15200,15200,0
20241121,161200,106680570,15200,15200,15200,15200,0
20241121,161100,106680570,15200,15200,15200,15200,0
20241121,161000,106680570,15200,15200,15200,15200,0
20241121,160900,106680570,15200,15200,15200,15200,0
20241121,160800,106680570,15200,15200,15200,15200,0
20241121,160700,106680570,15200,15200,15200,15200,0
20241121,160600,106680570,15200,15200,15200,15200,0
20241121,160500,106680570,15200,15200,15200,15200,0
20241121,160400,106680570,15200,15200,15200,15200,0
20241121,160300,106680570,15200,15200,15200,15200,0
20241121,160200,106680570,15200,15200,15200,15200,0
20241121,160100,106680570,15200,15200,15200,15200,0
20241121,160000,106680570,15200,15200,15200,15200,0
20241121,155900,106680570,15200,15200,15200,15200,0
20241121,155800,106680570,15200,15200,15200,15200,0
20241121,155700,106680570,15200,15200,15200,15200,0
20241121,155600,106680570,15200,15200,15200,15200,0
20241121,155500,106680570,15200,15200,15200,15200,0
20241121,155400,106680570,15200,15200,15200,15200,0
20241121,155300,106680570,15200,15200,15200,15200,0
20241121,155200,106680570,15200,15200,15200,15200,0
20241121,155100,106680570,15200,15200,15200,15200,12
20241121,155000,106680570,15200,15200,15200,15200,0
20241121,154900,106680570,15200,15200,15200,15200,0
20241121,154800,106680570,15200,15200,15200,15200,0
20241121,154700,106680570,15200,15200,15200,15200,0
20241121,154600,106680570,15200,15200,15200,15200,0
20241121,154500,106680570,15200,15200,15200,15200,0
20241121,154400,106680570,15200,15200,15200,15200,0
20241121,154300,106680570,15200,15200,15200,15200,0
20241121,154200,106680570,15200,15200,15200,15200,0
20241121,154100,106680570,15200,15200,15200,15200,0
20241121,154000,106680570,15200,15200,15200,15200,0
20241121,153900,106680570,15200,15200,15200,15200,0
20241121,153800,106680570,15200,15200,15200,15200,0
20241121,153700,106680570,15200,15200,15200,15200,0
20241121,153600,106680570,15200,15200,15200,15200,0
20241121,153500,106680570,15200,15200,15200,15200,0
20241121,153400,106680570,15200,15200,15200,15200,0
20241121,153300,106680570,15200,15200,15200,15200,0
20241121,153200,106680570,15200,15200,15200,15200,0
20241121,153100,106680570,15200,15200,15200,15200,0
20241121,153000,106680570,15200,15200,15200,15200,12
20241121,152900,106498170,15200,15200,15200,15200,0
20241121,152800,106498170,15200,15200,15200,15200,0
20241121,152700,106498170,15200,15200,15200,15200,0
20241121,152600,106498170,15200,15200,15200,15200,0
20241121,152500,106498170,15200,15200,15200,15200,0
20241121,152400,106498170,15200,15200,15200,15200,0
20241121,152300,106498170,15200,15200,15200,15200,0
20241121,152200,106498170,15200,15200,15200,15200,0
20241121,152100,106498170,15200,15200,15200,15200,0
20241121,152000,106498170,15200,15200,15200,15200,0
20241121,151900,106498170,15200,15200,15200,15200,0
20241121,151800,106498170,15200,15200,15200,15200,0
20241121,151700,106498170,15200,15200,15200,15200,0
20241121,151600,106498170,15200,15200,15200,15200,0
20241121,151500,106498170,15200,15200,15200,15200,0
20241121,151400,106498170,15200,15200,15200,15200,0
20241121,151300,106498170,15200,15200,15200,15200,0
20241121,151200,106498170,15200,15200,15200,15200,811
20241121,151100,94170970,15180,15180,15180,15180,0
20241121,151000,94170970,15180,15180,15180,15180,14
20241121,150900,93958450,15200,15200,15200,15200,0
20241121,150800,93958450,15200,15200,15200,15200,0
20241121,150700,93958450,15200,15200,15200,15200,0
20241121,150600,93958450,15200,15200,15200,15200,1
20241121,150500,93943250,15200,15200,15200,15200,0
20241121,150400,93943250,15200,15200,15200,15200,0
20241121,150300,93943250,15200,15200,15200,15200,0
20241121,150200,93943250,15200,15200,15200,15200,0
20241121,150100,93943250,15200,15200,15200,15200,0
20241121,150000,93943250,15200,15200,15200,15200,0
20241121,145900,93943250,15200,15200,15200,15200,0
20241121,145800,93943250,15200,15200,15200,15200,0
20241121,145700,93943250,15200,15200,15200,15200,375
20241121,145600,88243250,15190,15190,15190,15190,0
20241121,145500,88243250,15190,15190,15200,15190,11
20241121,145400,88076100,15200,15190,15200,15190,13
20241121,145300,87878550,15200,15190,15200,15190,80
20241121,145200,86662630,15200,15190,15200,15190,12
20241121,145100,86480280,15200,15190,15200,15190,75
20241121,145000,85340820,15190,15190,15190,15190,0
20241121,144900,85340820,15190,15190,15190,15190,0
20241121,144800,85340820,15190,15190,15190,15190,38
20241121,144700,84763600,15190,15190,15190,15190,0
20241121,144600,84763600,15190,15190,15190,15190,0
20241121,144500,84763600,15190,15190,15190,15190,0
20241121,144400,84763600,15190,15190,15190,15190,0
20241121,144300,84763600,15190,15190,15190,15190,13
20241121,144200,84566130,15200,15200,15200,15200,0
20241121,144100,84566130,15200,15200,15200,15200,0
20241121,144000,84566130,15200,15200,15200,15200,0
20241121,143900,84566130,15200,15200,15200,15200,0
20241121,143800,84566130,15200,15200,15200,15200,0
20241121,143700,84566130,15200,15200,15200,15200,0
20241121,143600,84566130,15200,15200,15200,15200,2
20241121,143500,84535730,15200,15200,15200,15200,190
20241121,143400,81647730,15200,15200,15200,15200,0
20241121,143300,81647730,15200,15200,15200,15200,0
20241121,143200,81647730,15200,15200,15200,15200,0
20241121,143100,81647730,15200,15200,15200,15200,0
20241121,143000,81647730,15200,15200,15200,15200,0
20241121,142900,81647730,15200,15200,15200,15200,0
20241121,142800,81647730,15200,15200,15200,15200,0
20241121,142700,81647730,15200,15200,15200,15200,0
20241121,142600,81647730,15200,15200,15200,15200,0
20241121,142500,81647730,15200,15190,15230,15190,1956
20241121,142400,51914140,15200,15170,15200,15170,158
20241121,142300,49516480,15200,15200,15200,15200,0
20241121,142200,49516480,15200,15200,15200,15200,0
20241121,142100,49516480,15200,15200,15200,15200,0
20241121,142000,49516480,15200,15200,15200,15200,0
20241121,141900,49516480,15200,15210,15210,15200,446
20241121,141800,42737130,15220,15220,15220,15220,0
20241121,141700,42737130,15220,15220,15220,15220,0
20241121,141600,42737130,15220,15220,15220,15220,1
20241121,141500,42721910,15220,15220,15220,15220,0
20241121,141400,42721910,15220,15220,15220,15220,0
20241121,141300,42721910,15220,15220,15220,15220,0
20241121,141200,42721910,15220,15220,15220,15220,0
20241121,141100,42721910,15220,15220,15220,15220,1
20241121,141000,42706690,15200,15200,15200,15200,0
20241121,140900,42706690,15200,15200,15200,15200,0
20241121,140800,42706690,15200,15200,15200,15200,0
20241121,140700,42706690,15200,15200,15200,15200,0
20241121,140600,42706690,15200,15200,15200,15200,0
20241121,140500,42706690,15200,15200,15200,15200,0
20241121,140400,42706690,15200,15200,15200,15200,0
20241121,140300,42706690,15200,15200,15200,15200,0
20241121,140200,42706690,15200,15200,15200,15200,1
20241121,140100,42691490,15220,15210,15220,15210,2
20241121,140000,42661060,15220,15220,15220,15220,0
20241121,135900,42661060,15220,15220,15220,15220,0
20241121,135800,42661060,15220,15220,15220,15220,0
20241121,135700,42661060,15220,15220,15220,15220,0
20241121,135600,42661060,15220,15220,15220,15220,0
20241121,135500,42661060,15220,15220,15220,15220,0
20241121,135400,42661060,15220,15220,15220,15220,0
20241121,135300,42661060,15220,15220,15220,15220,0
20241121,135200,42661060,15220,15220,15220,15220,0
20241121,135100,42661060,15220,15220,15220,15220,0
20241121,135000,42661060,15220,15220,15220,15220,1
20241121,134900,42645840,15200,15200,15200,15200,0
20241121,134800,42645840,15200,15200,15200,15200,0
20241121,134700,42645840,15200,15200,15200,15200,0
20241121,134600,42645840,15200,15200,15200,15200,0
20241121,134500,42645840,15200,15200,15200,15200,0
20241121,134400,42645840,15200,15200,15200,15200,0
20241121,134300,42645840,15200,15200,15200,15200,0
20241121,134200,42645840,15200,15200,15200,15200,0
20241121,134100,42645840,15200,15200,15200,15200,0
20241121,134000,42645840,15200,15200,15200,15200,2
20241121,133900,42615440,15220,15220,15220,15210,42
20241121,133800,41976300,15220,15220,15220,15220,0
20241121,133700,41976300,15220,15220,15220,15220,0
20241121,133600,41976300,15220,15220,15220,15220,1
20241121,133500,41961080,15220,15220,15220,15220,1
20241121,133400,41945860,15220,15220,15220,15220,0
20241121,133300,41945860,15220,15220,15220,15220,0
20241121,133200,41945860,15220,15220,15220,15220,0
20241121,133100,41945860,15220,15220,15220,15220,0
20241121,133000,41945860,15220,15220,15220,15220,0
20241121,132900,41945860,15220,15220,15220,15220,0
20241121,132800,41945860,15220,15220,15220,15220,0
20241121,132700,41945860,15220,15220,15220,15220,0
20241121,132600,41945860,15220,15220,15220,15200,3
20241121,132500,41900220,15220,15220,15220,15220,1
20241121,132400,41885000,15220,15220,15220,15220,1
20241121,132300,41869780,15220,15200,15220,15200,3
20241121,132200,41824160,15200,15200,15200,15200,0
20241121,132100,41824160,15200,15200,15200,15200,0
20241121,132000,41824160,15200,15220,15230,15200,8
20241121,131900,41702380,15200,15200,15200,15200,0
20241121,131800,41702380,15200,15200,15200,15200,0
20241121,131700,41702380,15200,15200,15200,15200,0
20241121,131600,41702380,15200,15200,15200,15200,0
20241121,131500,41702380,15200,15200,15200,15150,30
20241121,131400,41246700,15200,15200,15200,15200,0
20241121,131300,41246700,15200,15200,15200,15200,0
20241121,131200,41246700,15200,15200,15200,15200,3
20241121,131100,41201100,15210,15210,15210,15210,0
20241121,131000,41201100,15210,15210,15210,15210,0
20241121,130900,41201100,15210,15210,15210,15210,0
20241121,130800,41201100,15210,15210,15210,15210,0
20241121,130700,41201100,15210,15210,15210,15210,0
20241121,130600,41201100,15210,15210,15210,15210,1
20241121,130500,41185890,15220,15220,15220,15220,0
20241121,130400,41185890,15220,15190,15220,15190,13
20241121,130300,40988340,15220,15220,15220,15220,0
20241121,130200,40988340,15220,15220,15220,15220,0
20241121,130100,40988340,15220,15220,15220,15220,0
20241121,130000,40988340,15220,15220,15220,15220,0
20241121,125900,40988340,15220,15220,15220,15220,0
20241121,125800,40988340,15220,15220,15220,15220,0
20241121,125700,40988340,15220,15220,15220,15220,6
20241121,125600,40897020,15220,15200,15220,15200,22
20241121,125500,40562420,15200,15200,15200,15200,0
20241121,125400,40562420,15200,15200,15200,15200,0
20241121,125300,40562420,15200,15200,15200,15200,0
20241121,125200,40562420,15200,15200,15200,15170,72
20241121,125100,39468230,15200,15200,15200,15200,0
20241121,125000,39468230,15200,15150,15200,15150,5
20241121,124900,39392360,15200,15150,15200,15140,267
20241121,124800,35345800,15150,15150,15150,15150,0
20241121,124700,35345800,15150,15160,15160,15140,148
20241121,124600,33104430,15180,15180,15180,15180,0
20241121,124500,33104430,15180,15180,15180,15180,1
20241121,124400,33089250,15160,15180,15180,15160,376
20241121,124300,27382320,15180,15180,15180,15180,0
20241121,124200,27382320,15180,15180,15180,15180,0
20241121,124100,27382320,15180,15180,15180,15180,0
20241121,124000,27382320,15180,15180,15180,15180,0
20241121,123900,27382320,15180,15180,15180,15180,0
20241121,123800,27382320,15180,15180,15180,15180,1
20241121,123700,27367140,15200,15180,15200,15180,107
20241121,123600,25742440,15160,15160,15160,15160,0
20241121,123500,25742440,15160,15160,15160,15160,0
20241121,123400,25742440,15160,15160,15160,15160,0
20241121,123300,25742440,15160,15160,15160,15160,0
20241121,123200,25742440,15160,15160,15160,15160,0
20241121,123100,25742440,15160,15180,15180,15160,61
20241121,123000,24816540,15180,15180,15180,15180,0
20241121,122900,24816540,15180,15180,15180,15180,0
20241121,122800,24816540,15180,15180,15180,15180,0
20241121,122700,24816540,15180,15180,15180,15180,0
20241121,122600,24816540,15180,15180,15180,15180,0
20241121,122500,24816540,15180,15180,15180,15180,0
20241121,122400,24816540,15180,15180,15180,15180,0
20241121,122300,24816540,15180,15180,15180,15180,0
20241121,122200,24816540,15180,15170,15180,15160,9
20241121,122100,24680050,15180,15180,15180,15180,0
20241121,122000,24680050,15180,15180,15180,15180,0
20241121,121900,24680050,15180,15180,15180,15180,0
20241121,121800,24680050,15180,15180,15180,15180,0
20241121,121700,24680050,15180,15180,15180,15180,0
20241121,121600,24680050,15180,15180,15180,15180,1
20241121,121500,24664870,15180,15180,15180,15180,1
20241121,121400,24649690,15180,15180,15180,15180,0
20241121,121300,24649690,15180,15180,15180,15180,0
20241121,121200,24649690,15180,15180,15180,15180,0
20241121,121100,24649690,15180,15180,15180,15180,0
20241121,121000,24649690,15180,15180,15180,15180,0
20241121,120900,24649690,15180,15180,15180,15180,0
20241121,120800,24649690,15180,15180,15180,15180,0
20241121,120700,24649690,15180,15180,15180,15180,0
20241121,120600,24649690,15180,15180,15180,15180,0
20241121,120500,24649690,15180,15180,15180,15180,1
20241121,120400,24634510,15180,15180,15180,15180,2
20241121,120300,24604150,15160,15160,15160,15160,0
20241121,120200,24604150,15160,15160,15160,15160,0
20241121,120100,24604150,15160,15160,15160,15160,0
20241121,120000,24604150,15160,15160,15160,15160,0
20241121,115900,24604150,15160,15160,15160,15160,0
20241121,115800,24604150,15160,15160,15160,15160,0
20241121,115700,24604150,15160,15160,15160,15160,0
20241121,115600,24604150,15160,15160,15160,15160,0
20241121,115500,24604150,15160,15160,15160,15160,1
20241121,115400,24588990,15200,15200,15200,15200,0
20241121,115300,24588990,15200,15200,15200,15200,0
20241121,115200,24588990,15200,15200,15200,15200,0
20241121,115100,24588990,15200,15200,15200,15200,0
20241121,115000,24588990,15200,15200,15200,15200,0
20241121,114900,24588990,15200,15190,15200,15180,259
20241121,114800,20655420,15200,15200,15200,15200,0
20241121,114700,20655420,15200,15200,15200,15200,0
20241121,114600,20655420,15200,15200,15200,15200,0
20241121,114500,20655420,15200,15200,15200,15200,2
20241121,114400,20625020,15200,15200,15200,15200,0
20241121,114300,20625020,15200,15200,15200,15200,0
20241121,114200,20625020,15200,15200,15200,15200,0
20241121,114100,20625020,15200,15200,15200,15200,0
20241121,114000,20625020,15200,15200,15200,15200,0
20241121,113900,20625020,15200,15200,15200,15200,0
20241121,113800,20625020,15200,15200,15200,15200,0
20241121,113700,20625020,15200,15190,15200,15190,4
20241121,113600,20564250,15200,15200,15200,15200,0
20241121,113500,20564250,15200,15200,15200,15200,1
20241121,113400,20549050,15200,15200,15200,15200,0
20241121,113300,20549050,15200,15200,15200,15200,0
20241121,113200,20549050,15200,15200,15200,15200,0
20241121,113100,20549050,15200,15200,15200,15200,0
20241121,113000,20549050,15200,15200,15200,15200,0
20241121,112900,20549050,15200,15200,15200,15200,0
20241121,112800,20549050,15200,15200,15200,15200,0
20241121,112700,20549050,15200,15200,15200,15200,0
20241121,112600,20549050,15200,15200,15200,15200,3
20241121,112500,20503450,15200,15200,15200,15200,0
20241121,112400,20503450,15200,15200,15200,15200,0
20241121,112300,20503450,15200,15200,15200,15200,0
20241121,112200,20503450,15200,15200,15200,15200,0
20241121,112100,20503450,15200,15200,15200,15200,0
20241121,112000,20503450,15200,15200,15200,15200,0
20241121,111900,20503450,15200,15200,15200,15200,0
20241121,111800,20503450,15200,15200,15200,15200,0
20241121,111700,20503450,15200,15200,15200,15200,0
20241121,111600,20503450,15200,15200,15200,15200,2
20241121,111500,20473050,15200,15200,15200,15190,5
20241121,111400,20397060,15200,15200,15200,15200,0
20241121,111300,20397060,15200,15200,15200,15200,0
20241121,111200,20397060,15200,15200,15200,15200,0
20241121,111100,20397060,15200,15200,15200,15200,0
20241121,111000,20397060,15200,15200,15200,15200,0
20241121,110900,20397060,15200,15200,15200,15200,0
20241121,110800,20397060,15200,15200,15200,15200,0
20241121,110700,20397060,15200,15200,15200,15200,0
20241121,110600,20397060,15200,15200,15200,15200,0
20241121,110500,20397060,15200,15200,15200,15200,0
20241121,110400,20397060,15200,15200,15200,15200,0
20241121,110300,20397060,15200,15200,15200,15200,0
20241121,110200,20397060,15200,15200,15200,15200,0
20241121,110100,20397060,15200,15200,15200,15200,0
20241121,110000,20397060,15200,15200,15200,15200,0
20241121,105900,20397060,15200,15200,15200,15200,0
20241121,105800,20397060,15200,15200,15200,15200,0
20241121,105700,20397060,15200,15200,15200,15200,1
20241121,105600,20381860,15170,15160,15200,15160,3
20241121,105500,20336330,15200,15200,15200,15200,0
20241121,105400,20336330,15200,15200,15200,15200,0
20241121,105300,20336330,15200,15200,15200,15200,0
20241121,105200,20336330,15200,15200,15200,15200,0
20241121,105100,20336330,15200,15200,15200,15200,0
20241121,105000,20336330,15200,15200,15200,15200,0
20241121,104900,20336330,15200,15200,15200,15200,0
20241121,104800,20336330,15200,15200,15200,15200,0
20241121,104700,20336330,15200,15200,15200,15200,0
20241121,104600,20336330,15200,15200,15200,15200,0
20241121,104500,20336330,15200,15120,15200,15120,15
20241121,104400,20109300,15190,15120,15200,15120,15
20241121,104300,19882230,15140,15120,15200,15120,37
20241121,104200,19322250,15160,15160,15160,15160,0
20241121,104100,19322250,15160,15130,15160,15130,120
20241121,104000,17506620,15130,15130,15130,15130,0
20241121,103900,17506620,15130,15130,15130,15130,0
20241121,103800,17506620,15130,15130,15130,15130,0
20241121,103700,17506620,15130,15130,15130,15130,0
20241121,103600,17506620,15130,15140,15200,15100,88
20241121,103500,16171160,15140,15130,15140,15100,340
20241121,103400,11036950,15140,15150,15150,15100,122
20241121,103300,9192380,15160,15160,15160,15160,2
20241121,103200,9162060,15150,15150,15150,15150,0
20241121,103100,9162060,15150,15150,15150,15150,0
20241121,103000,9162060,15150,15150,15150,15150,0
20241121,102900,9162060,15150,15150,15150,15150,0
20241121,102800,9162060,15150,15140,15180,15140,8
20241121,102700,9040770,15130,15130,15130,15130,0
20241121,102600,9040770,15130,15130,15130,15130,0
20241121,102500,9040770,15130,15120,15130,15120,2
20241121,102400,9010520,15110,15110,15110,15110,0
20241121,102300,9010520,15110,15110,15110,15110,0
20241121,102200,9010520,15110,15110,15110,15110,0
20241121,102100,9010520,15110,15110,15110,15110,0
20241121,102000,9010520,15110,15110,15110,15110,1
20241121,101900,8995410,15140,15140,15140,15140,1
20241121,101800,8980270,15140,15140,15140,15140,0
20241121,101700,8980270,15140,15110,15170,15110,98
20241121,101600,7498330,15120,15120,15120,15120,2
20241121,101500,7468090,15130,15130,15130,15130,0
20241121,101400,7468090,15130,15130,15130,15130,0
20241121,101300,7468090,15130,15130,15130,15130,0
20241121,101200,7468090,15130,15130,15130,15130,0
20241121,101100,7468090,15130,15130,15130,15130,0
20241121,101000,7468090,15130,15130,15130,15130,3
20241121,100900,7422700,15140,15140,15140,15140,0
20241121,100800,7422700,15140,15140,15140,15140,1
20241121,100700,7407560,15140,15140,15140,15140,0
20241121,100600,7407560,15140,15140,15140,15140,0
20241121,100500,7407560,15140,15140,15140,15140,0
20241121,100400,7407560,15140,15140,15140,15140,0
20241121,100300,7407560,15140,15030,15160,15030,334
20241121,100200,2366690,15030,15030,15030,15030,0
20241121,100100,2366690,15030,15030,15030,15030,0
20241121,100000,2366690,15030,15030,15030,15030,0
20241121,095900,2366690,15030,15030,15030,15030,0
20241121,095800,2366690,15030,15030,15030,15030,0
20241121,095700,2366690,15030,15030,15030,15030,0
20241121,095600,2366690,15030,15030,15030,15030,0
20241121,095500,2366690,15030,15030,15030,15020,15
20241121,095400,2141260,15050,15050,15050,15050,0
20241121,095300,2141260,15050,15050,15050,15050,0
20241121,095200,2141260,15050,15050,15050,15050,0
20241121,095100,2141260,15050,15050,15050,15050,1
20241121,095000,2126210,15050,15050,15050,15050,0
20241121,094900,2126210,15050,15050,15050,15050,1
20241121,094800,2111160,15050,15050,15050,15050,0
20241121,094700,2111160,15050,15020,15050,15020,3
20241121,094600,2066070,15020,15020,15020,15020,0
20241121,094500,2066070,15020,15020,15020,15020,1
20241121,094400,2051050,15070,15070,15070,15070,0
20241121,094300,2051050,15070,15000,15070,14980,9
20241121,094200,1916000,15000,15000,15000,15000,0
20241121,094100,1916000,15000,15000,15000,14980,13
20241121,094000,1721020,15000,15000,15000,14990,9
20241121,093900,1586030,14980,14980,14980,14980,0
20241121,093800,1586030,14980,14980,14980,14980,0
20241121,093700,1586030,14980,14980,14980,14980,0
20241121,093600,1586030,14980,14980,14980,14980,0
20241121,093500,1586030,14980,14980,14980,14980,0
20241121,093400,1586030,14980,14980,14980,14980,0
20241121,093300,1586030,14980,14980,14980,14980,0
20241121,093200,1586030,14980,14980,14980,14980,0
20241121,093100,1586030,14980,15010,15010,14980,45
20241121,093000,911100,15000,15000,15000,15000,0
20241121,092900,911100,15000,15000,15000,15000,0
20241121,092800,911100,15000,15000,15000,15000,0
20241121,092700,911100,15000,15000,15000,15000,0
20241121,092600,911100,15000,15000,15000,15000,0
20241121,092500,911100,15000,15000,15000,15000,0
20241121,092400,911100,15000,15000,15000,15000,0
20241121,092300,911100,15000,15000,15000,15000,0
20241121,092200,911100,15000,15000,15000,15000,0
20241121,092100,911100,15000,15000,15000,15000,0
20241121,092000,911100,15000,15000,15000,15000,0
20241121,091900,911100,15000,14980,15170,14980,25
20241121,091800,535790,14980,14970,14980,14810,28
20241121,091700,119750,14970,14970,14970,14970,0
20241121,091600,119750,14970,14970,14970,14970,0
20241121,091500,119750,14970,14970,14970,14970,0
20241121,091400,119750,14970,14970,14970,14970,1
20241121,091300,104780,14990,14990,14990,14990,2
20241121,091200,74800,14960,14960,14960,14960,0
20241121,091100,74800,14960,14960,14960,14960,0
20241121,091000,74800,14960,14960,14960,14960,0
20241121,090900,74800,14960,14960,14960,14960,0
20241121,090800,74800,14960,14960,14960,14960,0
20241121,090700,74800,14960,14960,14960,14960,0
20241121,090600,74800,14960,14960,14960,14960,0
20241121,090500,74800,14960,14960,14960,14960,0
20241121,090400,74800,14960,14960,14960,14960,5
20241121,090300,0,14960,14960,14960,14960,0
20241121,090200,0,14960,14960,14960,14960,0
20241121,090100,0,14960,14960,14960,14960,0
20241121,090000,0,14960,14960,14960,14960,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 202100 106680570 15200 15200 15200 15200 12
3 20241121 202000 106680570 15200 15200 15200 15200 0
4 20241121 201900 106680570 15200 15200 15200 15200 0
5 20241121 201800 106680570 15200 15200 15200 15200 0
6 20241121 201700 106680570 15200 15200 15200 15200 0
7 20241121 201600 106680570 15200 15200 15200 15200 0
8 20241121 201500 106680570 15200 15200 15200 15200 0
9 20241121 201400 106680570 15200 15200 15200 15200 0
10 20241121 201300 106680570 15200 15200 15200 15200 0
11 20241121 201200 106680570 15200 15200 15200 15200 0
12 20241121 201100 106680570 15200 15200 15200 15200 0
13 20241121 201000 106680570 15200 15200 15200 15200 0
14 20241121 200900 106680570 15200 15200 15200 15200 0
15 20241121 200800 106680570 15200 15200 15200 15200 0
16 20241121 200700 106680570 15200 15200 15200 15200 0
17 20241121 200600 106680570 15200 15200 15200 15200 0
18 20241121 200500 106680570 15200 15200 15200 15200 0
19 20241121 200400 106680570 15200 15200 15200 15200 0
20 20241121 200300 106680570 15200 15200 15200 15200 0
21 20241121 200200 106680570 15200 15200 15200 15200 0
22 20241121 200100 106680570 15200 15200 15200 15200 0
23 20241121 200000 106680570 15200 15200 15200 15200 0
24 20241121 195900 106680570 15200 15200 15200 15200 0
25 20241121 195800 106680570 15200 15200 15200 15200 0
26 20241121 195700 106680570 15200 15200 15200 15200 0
27 20241121 195600 106680570 15200 15200 15200 15200 0
28 20241121 195500 106680570 15200 15200 15200 15200 0
29 20241121 195400 106680570 15200 15200 15200 15200 0
30 20241121 195300 106680570 15200 15200 15200 15200 0
31 20241121 195200 106680570 15200 15200 15200 15200 0
32 20241121 195100 106680570 15200 15200 15200 15200 12
33 20241121 195000 106680570 15200 15200 15200 15200 0
34 20241121 194900 106680570 15200 15200 15200 15200 0
35 20241121 194800 106680570 15200 15200 15200 15200 0
36 20241121 194700 106680570 15200 15200 15200 15200 0
37 20241121 194600 106680570 15200 15200 15200 15200 0
38 20241121 194500 106680570 15200 15200 15200 15200 0
39 20241121 194400 106680570 15200 15200 15200 15200 0
40 20241121 194300 106680570 15200 15200 15200 15200 0
41 20241121 194200 106680570 15200 15200 15200 15200 0
42 20241121 194100 106680570 15200 15200 15200 15200 0
43 20241121 194000 106680570 15200 15200 15200 15200 0
44 20241121 193900 106680570 15200 15200 15200 15200 0
45 20241121 193800 106680570 15200 15200 15200 15200 0
46 20241121 193700 106680570 15200 15200 15200 15200 0
47 20241121 193600 106680570 15200 15200 15200 15200 0
48 20241121 193500 106680570 15200 15200 15200 15200 0
49 20241121 193400 106680570 15200 15200 15200 15200 0
50 20241121 193300 106680570 15200 15200 15200 15200 0
51 20241121 193200 106680570 15200 15200 15200 15200 0
52 20241121 193100 106680570 15200 15200 15200 15200 0
53 20241121 193000 106680570 15200 15200 15200 15200 0
54 20241121 192900 106680570 15200 15200 15200 15200 0
55 20241121 192800 106680570 15200 15200 15200 15200 0
56 20241121 192700 106680570 15200 15200 15200 15200 0
57 20241121 192600 106680570 15200 15200 15200 15200 0
58 20241121 192500 106680570 15200 15200 15200 15200 0
59 20241121 192400 106680570 15200 15200 15200 15200 0
60 20241121 192300 106680570 15200 15200 15200 15200 0
61 20241121 192200 106680570 15200 15200 15200 15200 0
62 20241121 192100 106680570 15200 15200 15200 15200 12
63 20241121 192000 106680570 15200 15200 15200 15200 0
64 20241121 191900 106680570 15200 15200 15200 15200 0
65 20241121 191800 106680570 15200 15200 15200 15200 0
66 20241121 191700 106680570 15200 15200 15200 15200 0
67 20241121 191600 106680570 15200 15200 15200 15200 0
68 20241121 191500 106680570 15200 15200 15200 15200 0
69 20241121 191400 106680570 15200 15200 15200 15200 0
70 20241121 191300 106680570 15200 15200 15200 15200 0
71 20241121 191200 106680570 15200 15200 15200 15200 0
72 20241121 191100 106680570 15200 15200 15200 15200 0
73 20241121 191000 106680570 15200 15200 15200 15200 0
74 20241121 190900 106680570 15200 15200 15200 15200 0
75 20241121 190800 106680570 15200 15200 15200 15200 0
76 20241121 190700 106680570 15200 15200 15200 15200 0
77 20241121 190600 106680570 15200 15200 15200 15200 0
78 20241121 190500 106680570 15200 15200 15200 15200 0
79 20241121 190400 106680570 15200 15200 15200 15200 0
80 20241121 190300 106680570 15200 15200 15200 15200 0
81 20241121 190200 106680570 15200 15200 15200 15200 0
82 20241121 190100 106680570 15200 15200 15200 15200 0
83 20241121 190000 106680570 15200 15200 15200 15200 0
84 20241121 185900 106680570 15200 15200 15200 15200 0
85 20241121 185800 106680570 15200 15200 15200 15200 0
86 20241121 185700 106680570 15200 15200 15200 15200 0
87 20241121 185600 106680570 15200 15200 15200 15200 0
88 20241121 185500 106680570 15200 15200 15200 15200 0
89 20241121 185400 106680570 15200 15200 15200 15200 0
90 20241121 185300 106680570 15200 15200 15200 15200 0
91 20241121 185200 106680570 15200 15200 15200 15200 0
92 20241121 185100 106680570 15200 15200 15200 15200 12
93 20241121 185000 106680570 15200 15200 15200 15200 0
94 20241121 184900 106680570 15200 15200 15200 15200 0
95 20241121 184800 106680570 15200 15200 15200 15200 0
96 20241121 184700 106680570 15200 15200 15200 15200 0
97 20241121 184600 106680570 15200 15200 15200 15200 0
98 20241121 184500 106680570 15200 15200 15200 15200 0
99 20241121 184400 106680570 15200 15200 15200 15200 0
100 20241121 184300 106680570 15200 15200 15200 15200 0
101 20241121 184200 106680570 15200 15200 15200 15200 0
102 20241121 184100 106680570 15200 15200 15200 15200 0
103 20241121 184000 106680570 15200 15200 15200 15200 0
104 20241121 183900 106680570 15200 15200 15200 15200 0
105 20241121 183800 106680570 15200 15200 15200 15200 0
106 20241121 183700 106680570 15200 15200 15200 15200 0
107 20241121 183600 106680570 15200 15200 15200 15200 0
108 20241121 183500 106680570 15200 15200 15200 15200 0
109 20241121 183400 106680570 15200 15200 15200 15200 0
110 20241121 183300 106680570 15200 15200 15200 15200 0
111 20241121 183200 106680570 15200 15200 15200 15200 0
112 20241121 183100 106680570 15200 15200 15200 15200 0
113 20241121 183000 106680570 15200 15200 15200 15200 0
114 20241121 182900 106680570 15200 15200 15200 15200 0
115 20241121 182800 106680570 15200 15200 15200 15200 0
116 20241121 182700 106680570 15200 15200 15200 15200 0
117 20241121 182600 106680570 15200 15200 15200 15200 0
118 20241121 182500 106680570 15200 15200 15200 15200 0
119 20241121 182400 106680570 15200 15200 15200 15200 0
120 20241121 182300 106680570 15200 15200 15200 15200 0
121 20241121 182200 106680570 15200 15200 15200 15200 0
122 20241121 182100 106680570 15200 15200 15200 15200 12
123 20241121 182000 106680570 15200 15200 15200 15200 0
124 20241121 181900 106680570 15200 15200 15200 15200 0
125 20241121 181800 106680570 15200 15200 15200 15200 0
126 20241121 181700 106680570 15200 15200 15200 15200 0
127 20241121 181600 106680570 15200 15200 15200 15200 0
128 20241121 181500 106680570 15200 15200 15200 15200 0
129 20241121 181400 106680570 15200 15200 15200 15200 0
130 20241121 181300 106680570 15200 15200 15200 15200 0
131 20241121 181200 106680570 15200 15200 15200 15200 0
132 20241121 181100 106680570 15200 15200 15200 15200 0
133 20241121 181000 106680570 15200 15200 15200 15200 0
134 20241121 180900 106680570 15200 15200 15200 15200 0
135 20241121 180800 106680570 15200 15200 15200 15200 0
136 20241121 180700 106680570 15200 15200 15200 15200 0
137 20241121 180600 106680570 15200 15200 15200 15200 0
138 20241121 180500 106680570 15200 15200 15200 15200 0
139 20241121 180400 106680570 15200 15200 15200 15200 0
140 20241121 180300 106680570 15200 15200 15200 15200 0
141 20241121 180200 106680570 15200 15200 15200 15200 0
142 20241121 180100 106680570 15200 15200 15200 15200 0
143 20241121 180000 106680570 15200 15200 15200 15200 0
144 20241121 175900 106680570 15200 15200 15200 15200 0
145 20241121 175800 106680570 15200 15200 15200 15200 0
146 20241121 175700 106680570 15200 15200 15200 15200 0
147 20241121 175600 106680570 15200 15200 15200 15200 0
148 20241121 175500 106680570 15200 15200 15200 15200 0
149 20241121 175400 106680570 15200 15200 15200 15200 0
150 20241121 175300 106680570 15200 15200 15200 15200 0
151 20241121 175200 106680570 15200 15200 15200 15200 0
152 20241121 175100 106680570 15200 15200 15200 15200 12
153 20241121 175000 106680570 15200 15200 15200 15200 0
154 20241121 174900 106680570 15200 15200 15200 15200 0
155 20241121 174800 106680570 15200 15200 15200 15200 0
156 20241121 174700 106680570 15200 15200 15200 15200 0
157 20241121 174600 106680570 15200 15200 15200 15200 0
158 20241121 174500 106680570 15200 15200 15200 15200 0
159 20241121 174400 106680570 15200 15200 15200 15200 0
160 20241121 174300 106680570 15200 15200 15200 15200 0
161 20241121 174200 106680570 15200 15200 15200 15200 0
162 20241121 174100 106680570 15200 15200 15200 15200 0
163 20241121 174000 106680570 15200 15200 15200 15200 0
164 20241121 173900 106680570 15200 15200 15200 15200 0
165 20241121 173800 106680570 15200 15200 15200 15200 0
166 20241121 173700 106680570 15200 15200 15200 15200 0
167 20241121 173600 106680570 15200 15200 15200 15200 0
168 20241121 173500 106680570 15200 15200 15200 15200 0
169 20241121 173400 106680570 15200 15200 15200 15200 0
170 20241121 173300 106680570 15200 15200 15200 15200 0
171 20241121 173200 106680570 15200 15200 15200 15200 0
172 20241121 173100 106680570 15200 15200 15200 15200 0
173 20241121 173000 106680570 15200 15200 15200 15200 0
174 20241121 172900 106680570 15200 15200 15200 15200 0
175 20241121 172800 106680570 15200 15200 15200 15200 0
176 20241121 172700 106680570 15200 15200 15200 15200 0
177 20241121 172600 106680570 15200 15200 15200 15200 0
178 20241121 172500 106680570 15200 15200 15200 15200 0
179 20241121 172400 106680570 15200 15200 15200 15200 0
180 20241121 172300 106680570 15200 15200 15200 15200 0
181 20241121 172200 106680570 15200 15200 15200 15200 0
182 20241121 172100 106680570 15200 15200 15200 15200 12
183 20241121 172000 106680570 15200 15200 15200 15200 0
184 20241121 171900 106680570 15200 15200 15200 15200 0
185 20241121 171800 106680570 15200 15200 15200 15200 0
186 20241121 171700 106680570 15200 15200 15200 15200 0
187 20241121 171600 106680570 15200 15200 15200 15200 0
188 20241121 171500 106680570 15200 15200 15200 15200 0
189 20241121 171400 106680570 15200 15200 15200 15200 0
190 20241121 171300 106680570 15200 15200 15200 15200 0
191 20241121 171200 106680570 15200 15200 15200 15200 0
192 20241121 171100 106680570 15200 15200 15200 15200 0
193 20241121 171000 106680570 15200 15200 15200 15200 0
194 20241121 170900 106680570 15200 15200 15200 15200 0
195 20241121 170800 106680570 15200 15200 15200 15200 0
196 20241121 170700 106680570 15200 15200 15200 15200 0
197 20241121 170600 106680570 15200 15200 15200 15200 0
198 20241121 170500 106680570 15200 15200 15200 15200 0
199 20241121 170400 106680570 15200 15200 15200 15200 0
200 20241121 170300 106680570 15200 15200 15200 15200 0
201 20241121 170200 106680570 15200 15200 15200 15200 0
202 20241121 170100 106680570 15200 15200 15200 15200 0
203 20241121 170000 106680570 15200 15200 15200 15200 0
204 20241121 165900 106680570 15200 15200 15200 15200 0
205 20241121 165800 106680570 15200 15200 15200 15200 0
206 20241121 165700 106680570 15200 15200 15200 15200 0
207 20241121 165600 106680570 15200 15200 15200 15200 0
208 20241121 165500 106680570 15200 15200 15200 15200 0
209 20241121 165400 106680570 15200 15200 15200 15200 0
210 20241121 165300 106680570 15200 15200 15200 15200 0
211 20241121 165200 106680570 15200 15200 15200 15200 0
212 20241121 165100 106680570 15200 15200 15200 15200 12
213 20241121 165000 106680570 15200 15200 15200 15200 0
214 20241121 164900 106680570 15200 15200 15200 15200 0
215 20241121 164800 106680570 15200 15200 15200 15200 0
216 20241121 164700 106680570 15200 15200 15200 15200 0
217 20241121 164600 106680570 15200 15200 15200 15200 0
218 20241121 164500 106680570 15200 15200 15200 15200 0
219 20241121 164400 106680570 15200 15200 15200 15200 0
220 20241121 164300 106680570 15200 15200 15200 15200 0
221 20241121 164200 106680570 15200 15200 15200 15200 0
222 20241121 164100 106680570 15200 15200 15200 15200 0
223 20241121 164000 106680570 15200 15200 15200 15200 0
224 20241121 163900 106680570 15200 15200 15200 15200 0
225 20241121 163800 106680570 15200 15200 15200 15200 0
226 20241121 163700 106680570 15200 15200 15200 15200 0
227 20241121 163600 106680570 15200 15200 15200 15200 0
228 20241121 163500 106680570 15200 15200 15200 15200 0
229 20241121 163400 106680570 15200 15200 15200 15200 0
230 20241121 163300 106680570 15200 15200 15200 15200 0
231 20241121 163200 106680570 15200 15200 15200 15200 0
232 20241121 163100 106680570 15200 15200 15200 15200 0
233 20241121 163000 106680570 15200 15200 15200 15200 0
234 20241121 162900 106680570 15200 15200 15200 15200 0
235 20241121 162800 106680570 15200 15200 15200 15200 0
236 20241121 162700 106680570 15200 15200 15200 15200 0
237 20241121 162600 106680570 15200 15200 15200 15200 0
238 20241121 162500 106680570 15200 15200 15200 15200 0
239 20241121 162400 106680570 15200 15200 15200 15200 0
240 20241121 162300 106680570 15200 15200 15200 15200 0
241 20241121 162200 106680570 15200 15200 15200 15200 0
242 20241121 162100 106680570 15200 15200 15200 15200 12
243 20241121 162000 106680570 15200 15200 15200 15200 0
244 20241121 161900 106680570 15200 15200 15200 15200 0
245 20241121 161800 106680570 15200 15200 15200 15200 0
246 20241121 161700 106680570 15200 15200 15200 15200 0
247 20241121 161600 106680570 15200 15200 15200 15200 0
248 20241121 161500 106680570 15200 15200 15200 15200 0
249 20241121 161400 106680570 15200 15200 15200 15200 0
250 20241121 161300 106680570 15200 15200 15200 15200 0
251 20241121 161200 106680570 15200 15200 15200 15200 0
252 20241121 161100 106680570 15200 15200 15200 15200 0
253 20241121 161000 106680570 15200 15200 15200 15200 0
254 20241121 160900 106680570 15200 15200 15200 15200 0
255 20241121 160800 106680570 15200 15200 15200 15200 0
256 20241121 160700 106680570 15200 15200 15200 15200 0
257 20241121 160600 106680570 15200 15200 15200 15200 0
258 20241121 160500 106680570 15200 15200 15200 15200 0
259 20241121 160400 106680570 15200 15200 15200 15200 0
260 20241121 160300 106680570 15200 15200 15200 15200 0
261 20241121 160200 106680570 15200 15200 15200 15200 0
262 20241121 160100 106680570 15200 15200 15200 15200 0
263 20241121 160000 106680570 15200 15200 15200 15200 0
264 20241121 155900 106680570 15200 15200 15200 15200 0
265 20241121 155800 106680570 15200 15200 15200 15200 0
266 20241121 155700 106680570 15200 15200 15200 15200 0
267 20241121 155600 106680570 15200 15200 15200 15200 0
268 20241121 155500 106680570 15200 15200 15200 15200 0
269 20241121 155400 106680570 15200 15200 15200 15200 0
270 20241121 155300 106680570 15200 15200 15200 15200 0
271 20241121 155200 106680570 15200 15200 15200 15200 0
272 20241121 155100 106680570 15200 15200 15200 15200 12
273 20241121 155000 106680570 15200 15200 15200 15200 0
274 20241121 154900 106680570 15200 15200 15200 15200 0
275 20241121 154800 106680570 15200 15200 15200 15200 0
276 20241121 154700 106680570 15200 15200 15200 15200 0
277 20241121 154600 106680570 15200 15200 15200 15200 0
278 20241121 154500 106680570 15200 15200 15200 15200 0
279 20241121 154400 106680570 15200 15200 15200 15200 0
280 20241121 154300 106680570 15200 15200 15200 15200 0
281 20241121 154200 106680570 15200 15200 15200 15200 0
282 20241121 154100 106680570 15200 15200 15200 15200 0
283 20241121 154000 106680570 15200 15200 15200 15200 0
284 20241121 153900 106680570 15200 15200 15200 15200 0
285 20241121 153800 106680570 15200 15200 15200 15200 0
286 20241121 153700 106680570 15200 15200 15200 15200 0
287 20241121 153600 106680570 15200 15200 15200 15200 0
288 20241121 153500 106680570 15200 15200 15200 15200 0
289 20241121 153400 106680570 15200 15200 15200 15200 0
290 20241121 153300 106680570 15200 15200 15200 15200 0
291 20241121 153200 106680570 15200 15200 15200 15200 0
292 20241121 153100 106680570 15200 15200 15200 15200 0
293 20241121 153000 106680570 15200 15200 15200 15200 12
294 20241121 152900 106498170 15200 15200 15200 15200 0
295 20241121 152800 106498170 15200 15200 15200 15200 0
296 20241121 152700 106498170 15200 15200 15200 15200 0
297 20241121 152600 106498170 15200 15200 15200 15200 0
298 20241121 152500 106498170 15200 15200 15200 15200 0
299 20241121 152400 106498170 15200 15200 15200 15200 0
300 20241121 152300 106498170 15200 15200 15200 15200 0
301 20241121 152200 106498170 15200 15200 15200 15200 0
302 20241121 152100 106498170 15200 15200 15200 15200 0
303 20241121 152000 106498170 15200 15200 15200 15200 0
304 20241121 151900 106498170 15200 15200 15200 15200 0
305 20241121 151800 106498170 15200 15200 15200 15200 0
306 20241121 151700 106498170 15200 15200 15200 15200 0
307 20241121 151600 106498170 15200 15200 15200 15200 0
308 20241121 151500 106498170 15200 15200 15200 15200 0
309 20241121 151400 106498170 15200 15200 15200 15200 0
310 20241121 151300 106498170 15200 15200 15200 15200 0
311 20241121 151200 106498170 15200 15200 15200 15200 811
312 20241121 151100 94170970 15180 15180 15180 15180 0
313 20241121 151000 94170970 15180 15180 15180 15180 14
314 20241121 150900 93958450 15200 15200 15200 15200 0
315 20241121 150800 93958450 15200 15200 15200 15200 0
316 20241121 150700 93958450 15200 15200 15200 15200 0
317 20241121 150600 93958450 15200 15200 15200 15200 1
318 20241121 150500 93943250 15200 15200 15200 15200 0
319 20241121 150400 93943250 15200 15200 15200 15200 0
320 20241121 150300 93943250 15200 15200 15200 15200 0
321 20241121 150200 93943250 15200 15200 15200 15200 0
322 20241121 150100 93943250 15200 15200 15200 15200 0
323 20241121 150000 93943250 15200 15200 15200 15200 0
324 20241121 145900 93943250 15200 15200 15200 15200 0
325 20241121 145800 93943250 15200 15200 15200 15200 0
326 20241121 145700 93943250 15200 15200 15200 15200 375
327 20241121 145600 88243250 15190 15190 15190 15190 0
328 20241121 145500 88243250 15190 15190 15200 15190 11
329 20241121 145400 88076100 15200 15190 15200 15190 13
330 20241121 145300 87878550 15200 15190 15200 15190 80
331 20241121 145200 86662630 15200 15190 15200 15190 12
332 20241121 145100 86480280 15200 15190 15200 15190 75
333 20241121 145000 85340820 15190 15190 15190 15190 0
334 20241121 144900 85340820 15190 15190 15190 15190 0
335 20241121 144800 85340820 15190 15190 15190 15190 38
336 20241121 144700 84763600 15190 15190 15190 15190 0
337 20241121 144600 84763600 15190 15190 15190 15190 0
338 20241121 144500 84763600 15190 15190 15190 15190 0
339 20241121 144400 84763600 15190 15190 15190 15190 0
340 20241121 144300 84763600 15190 15190 15190 15190 13
341 20241121 144200 84566130 15200 15200 15200 15200 0
342 20241121 144100 84566130 15200 15200 15200 15200 0
343 20241121 144000 84566130 15200 15200 15200 15200 0
344 20241121 143900 84566130 15200 15200 15200 15200 0
345 20241121 143800 84566130 15200 15200 15200 15200 0
346 20241121 143700 84566130 15200 15200 15200 15200 0
347 20241121 143600 84566130 15200 15200 15200 15200 2
348 20241121 143500 84535730 15200 15200 15200 15200 190
349 20241121 143400 81647730 15200 15200 15200 15200 0
350 20241121 143300 81647730 15200 15200 15200 15200 0
351 20241121 143200 81647730 15200 15200 15200 15200 0
352 20241121 143100 81647730 15200 15200 15200 15200 0
353 20241121 143000 81647730 15200 15200 15200 15200 0
354 20241121 142900 81647730 15200 15200 15200 15200 0
355 20241121 142800 81647730 15200 15200 15200 15200 0
356 20241121 142700 81647730 15200 15200 15200 15200 0
357 20241121 142600 81647730 15200 15200 15200 15200 0
358 20241121 142500 81647730 15200 15190 15230 15190 1956
359 20241121 142400 51914140 15200 15170 15200 15170 158
360 20241121 142300 49516480 15200 15200 15200 15200 0
361 20241121 142200 49516480 15200 15200 15200 15200 0
362 20241121 142100 49516480 15200 15200 15200 15200 0
363 20241121 142000 49516480 15200 15200 15200 15200 0
364 20241121 141900 49516480 15200 15210 15210 15200 446
365 20241121 141800 42737130 15220 15220 15220 15220 0
366 20241121 141700 42737130 15220 15220 15220 15220 0
367 20241121 141600 42737130 15220 15220 15220 15220 1
368 20241121 141500 42721910 15220 15220 15220 15220 0
369 20241121 141400 42721910 15220 15220 15220 15220 0
370 20241121 141300 42721910 15220 15220 15220 15220 0
371 20241121 141200 42721910 15220 15220 15220 15220 0
372 20241121 141100 42721910 15220 15220 15220 15220 1
373 20241121 141000 42706690 15200 15200 15200 15200 0
374 20241121 140900 42706690 15200 15200 15200 15200 0
375 20241121 140800 42706690 15200 15200 15200 15200 0
376 20241121 140700 42706690 15200 15200 15200 15200 0
377 20241121 140600 42706690 15200 15200 15200 15200 0
378 20241121 140500 42706690 15200 15200 15200 15200 0
379 20241121 140400 42706690 15200 15200 15200 15200 0
380 20241121 140300 42706690 15200 15200 15200 15200 0
381 20241121 140200 42706690 15200 15200 15200 15200 1
382 20241121 140100 42691490 15220 15210 15220 15210 2
383 20241121 140000 42661060 15220 15220 15220 15220 0
384 20241121 135900 42661060 15220 15220 15220 15220 0
385 20241121 135800 42661060 15220 15220 15220 15220 0
386 20241121 135700 42661060 15220 15220 15220 15220 0
387 20241121 135600 42661060 15220 15220 15220 15220 0
388 20241121 135500 42661060 15220 15220 15220 15220 0
389 20241121 135400 42661060 15220 15220 15220 15220 0
390 20241121 135300 42661060 15220 15220 15220 15220 0
391 20241121 135200 42661060 15220 15220 15220 15220 0
392 20241121 135100 42661060 15220 15220 15220 15220 0
393 20241121 135000 42661060 15220 15220 15220 15220 1
394 20241121 134900 42645840 15200 15200 15200 15200 0
395 20241121 134800 42645840 15200 15200 15200 15200 0
396 20241121 134700 42645840 15200 15200 15200 15200 0
397 20241121 134600 42645840 15200 15200 15200 15200 0
398 20241121 134500 42645840 15200 15200 15200 15200 0
399 20241121 134400 42645840 15200 15200 15200 15200 0
400 20241121 134300 42645840 15200 15200 15200 15200 0
401 20241121 134200 42645840 15200 15200 15200 15200 0
402 20241121 134100 42645840 15200 15200 15200 15200 0
403 20241121 134000 42645840 15200 15200 15200 15200 2
404 20241121 133900 42615440 15220 15220 15220 15210 42
405 20241121 133800 41976300 15220 15220 15220 15220 0
406 20241121 133700 41976300 15220 15220 15220 15220 0
407 20241121 133600 41976300 15220 15220 15220 15220 1
408 20241121 133500 41961080 15220 15220 15220 15220 1
409 20241121 133400 41945860 15220 15220 15220 15220 0
410 20241121 133300 41945860 15220 15220 15220 15220 0
411 20241121 133200 41945860 15220 15220 15220 15220 0
412 20241121 133100 41945860 15220 15220 15220 15220 0
413 20241121 133000 41945860 15220 15220 15220 15220 0
414 20241121 132900 41945860 15220 15220 15220 15220 0
415 20241121 132800 41945860 15220 15220 15220 15220 0
416 20241121 132700 41945860 15220 15220 15220 15220 0
417 20241121 132600 41945860 15220 15220 15220 15200 3
418 20241121 132500 41900220 15220 15220 15220 15220 1
419 20241121 132400 41885000 15220 15220 15220 15220 1
420 20241121 132300 41869780 15220 15200 15220 15200 3
421 20241121 132200 41824160 15200 15200 15200 15200 0
422 20241121 132100 41824160 15200 15200 15200 15200 0
423 20241121 132000 41824160 15200 15220 15230 15200 8
424 20241121 131900 41702380 15200 15200 15200 15200 0
425 20241121 131800 41702380 15200 15200 15200 15200 0
426 20241121 131700 41702380 15200 15200 15200 15200 0
427 20241121 131600 41702380 15200 15200 15200 15200 0
428 20241121 131500 41702380 15200 15200 15200 15150 30
429 20241121 131400 41246700 15200 15200 15200 15200 0
430 20241121 131300 41246700 15200 15200 15200 15200 0
431 20241121 131200 41246700 15200 15200 15200 15200 3
432 20241121 131100 41201100 15210 15210 15210 15210 0
433 20241121 131000 41201100 15210 15210 15210 15210 0
434 20241121 130900 41201100 15210 15210 15210 15210 0
435 20241121 130800 41201100 15210 15210 15210 15210 0
436 20241121 130700 41201100 15210 15210 15210 15210 0
437 20241121 130600 41201100 15210 15210 15210 15210 1
438 20241121 130500 41185890 15220 15220 15220 15220 0
439 20241121 130400 41185890 15220 15190 15220 15190 13
440 20241121 130300 40988340 15220 15220 15220 15220 0
441 20241121 130200 40988340 15220 15220 15220 15220 0
442 20241121 130100 40988340 15220 15220 15220 15220 0
443 20241121 130000 40988340 15220 15220 15220 15220 0
444 20241121 125900 40988340 15220 15220 15220 15220 0
445 20241121 125800 40988340 15220 15220 15220 15220 0
446 20241121 125700 40988340 15220 15220 15220 15220 6
447 20241121 125600 40897020 15220 15200 15220 15200 22
448 20241121 125500 40562420 15200 15200 15200 15200 0
449 20241121 125400 40562420 15200 15200 15200 15200 0
450 20241121 125300 40562420 15200 15200 15200 15200 0
451 20241121 125200 40562420 15200 15200 15200 15170 72
452 20241121 125100 39468230 15200 15200 15200 15200 0
453 20241121 125000 39468230 15200 15150 15200 15150 5
454 20241121 124900 39392360 15200 15150 15200 15140 267
455 20241121 124800 35345800 15150 15150 15150 15150 0
456 20241121 124700 35345800 15150 15160 15160 15140 148
457 20241121 124600 33104430 15180 15180 15180 15180 0
458 20241121 124500 33104430 15180 15180 15180 15180 1
459 20241121 124400 33089250 15160 15180 15180 15160 376
460 20241121 124300 27382320 15180 15180 15180 15180 0
461 20241121 124200 27382320 15180 15180 15180 15180 0
462 20241121 124100 27382320 15180 15180 15180 15180 0
463 20241121 124000 27382320 15180 15180 15180 15180 0
464 20241121 123900 27382320 15180 15180 15180 15180 0
465 20241121 123800 27382320 15180 15180 15180 15180 1
466 20241121 123700 27367140 15200 15180 15200 15180 107
467 20241121 123600 25742440 15160 15160 15160 15160 0
468 20241121 123500 25742440 15160 15160 15160 15160 0
469 20241121 123400 25742440 15160 15160 15160 15160 0
470 20241121 123300 25742440 15160 15160 15160 15160 0
471 20241121 123200 25742440 15160 15160 15160 15160 0
472 20241121 123100 25742440 15160 15180 15180 15160 61
473 20241121 123000 24816540 15180 15180 15180 15180 0
474 20241121 122900 24816540 15180 15180 15180 15180 0
475 20241121 122800 24816540 15180 15180 15180 15180 0
476 20241121 122700 24816540 15180 15180 15180 15180 0
477 20241121 122600 24816540 15180 15180 15180 15180 0
478 20241121 122500 24816540 15180 15180 15180 15180 0
479 20241121 122400 24816540 15180 15180 15180 15180 0
480 20241121 122300 24816540 15180 15180 15180 15180 0
481 20241121 122200 24816540 15180 15170 15180 15160 9
482 20241121 122100 24680050 15180 15180 15180 15180 0
483 20241121 122000 24680050 15180 15180 15180 15180 0
484 20241121 121900 24680050 15180 15180 15180 15180 0
485 20241121 121800 24680050 15180 15180 15180 15180 0
486 20241121 121700 24680050 15180 15180 15180 15180 0
487 20241121 121600 24680050 15180 15180 15180 15180 1
488 20241121 121500 24664870 15180 15180 15180 15180 1
489 20241121 121400 24649690 15180 15180 15180 15180 0
490 20241121 121300 24649690 15180 15180 15180 15180 0
491 20241121 121200 24649690 15180 15180 15180 15180 0
492 20241121 121100 24649690 15180 15180 15180 15180 0
493 20241121 121000 24649690 15180 15180 15180 15180 0
494 20241121 120900 24649690 15180 15180 15180 15180 0
495 20241121 120800 24649690 15180 15180 15180 15180 0
496 20241121 120700 24649690 15180 15180 15180 15180 0
497 20241121 120600 24649690 15180 15180 15180 15180 0
498 20241121 120500 24649690 15180 15180 15180 15180 1
499 20241121 120400 24634510 15180 15180 15180 15180 2
500 20241121 120300 24604150 15160 15160 15160 15160 0
501 20241121 120200 24604150 15160 15160 15160 15160 0
502 20241121 120100 24604150 15160 15160 15160 15160 0
503 20241121 120000 24604150 15160 15160 15160 15160 0
504 20241121 115900 24604150 15160 15160 15160 15160 0
505 20241121 115800 24604150 15160 15160 15160 15160 0
506 20241121 115700 24604150 15160 15160 15160 15160 0
507 20241121 115600 24604150 15160 15160 15160 15160 0
508 20241121 115500 24604150 15160 15160 15160 15160 1
509 20241121 115400 24588990 15200 15200 15200 15200 0
510 20241121 115300 24588990 15200 15200 15200 15200 0
511 20241121 115200 24588990 15200 15200 15200 15200 0
512 20241121 115100 24588990 15200 15200 15200 15200 0
513 20241121 115000 24588990 15200 15200 15200 15200 0
514 20241121 114900 24588990 15200 15190 15200 15180 259
515 20241121 114800 20655420 15200 15200 15200 15200 0
516 20241121 114700 20655420 15200 15200 15200 15200 0
517 20241121 114600 20655420 15200 15200 15200 15200 0
518 20241121 114500 20655420 15200 15200 15200 15200 2
519 20241121 114400 20625020 15200 15200 15200 15200 0
520 20241121 114300 20625020 15200 15200 15200 15200 0
521 20241121 114200 20625020 15200 15200 15200 15200 0
522 20241121 114100 20625020 15200 15200 15200 15200 0
523 20241121 114000 20625020 15200 15200 15200 15200 0
524 20241121 113900 20625020 15200 15200 15200 15200 0
525 20241121 113800 20625020 15200 15200 15200 15200 0
526 20241121 113700 20625020 15200 15190 15200 15190 4
527 20241121 113600 20564250 15200 15200 15200 15200 0
528 20241121 113500 20564250 15200 15200 15200 15200 1
529 20241121 113400 20549050 15200 15200 15200 15200 0
530 20241121 113300 20549050 15200 15200 15200 15200 0
531 20241121 113200 20549050 15200 15200 15200 15200 0
532 20241121 113100 20549050 15200 15200 15200 15200 0
533 20241121 113000 20549050 15200 15200 15200 15200 0
534 20241121 112900 20549050 15200 15200 15200 15200 0
535 20241121 112800 20549050 15200 15200 15200 15200 0
536 20241121 112700 20549050 15200 15200 15200 15200 0
537 20241121 112600 20549050 15200 15200 15200 15200 3
538 20241121 112500 20503450 15200 15200 15200 15200 0
539 20241121 112400 20503450 15200 15200 15200 15200 0
540 20241121 112300 20503450 15200 15200 15200 15200 0
541 20241121 112200 20503450 15200 15200 15200 15200 0
542 20241121 112100 20503450 15200 15200 15200 15200 0
543 20241121 112000 20503450 15200 15200 15200 15200 0
544 20241121 111900 20503450 15200 15200 15200 15200 0
545 20241121 111800 20503450 15200 15200 15200 15200 0
546 20241121 111700 20503450 15200 15200 15200 15200 0
547 20241121 111600 20503450 15200 15200 15200 15200 2
548 20241121 111500 20473050 15200 15200 15200 15190 5
549 20241121 111400 20397060 15200 15200 15200 15200 0
550 20241121 111300 20397060 15200 15200 15200 15200 0
551 20241121 111200 20397060 15200 15200 15200 15200 0
552 20241121 111100 20397060 15200 15200 15200 15200 0
553 20241121 111000 20397060 15200 15200 15200 15200 0
554 20241121 110900 20397060 15200 15200 15200 15200 0
555 20241121 110800 20397060 15200 15200 15200 15200 0
556 20241121 110700 20397060 15200 15200 15200 15200 0
557 20241121 110600 20397060 15200 15200 15200 15200 0
558 20241121 110500 20397060 15200 15200 15200 15200 0
559 20241121 110400 20397060 15200 15200 15200 15200 0
560 20241121 110300 20397060 15200 15200 15200 15200 0
561 20241121 110200 20397060 15200 15200 15200 15200 0
562 20241121 110100 20397060 15200 15200 15200 15200 0
563 20241121 110000 20397060 15200 15200 15200 15200 0
564 20241121 105900 20397060 15200 15200 15200 15200 0
565 20241121 105800 20397060 15200 15200 15200 15200 0
566 20241121 105700 20397060 15200 15200 15200 15200 1
567 20241121 105600 20381860 15170 15160 15200 15160 3
568 20241121 105500 20336330 15200 15200 15200 15200 0
569 20241121 105400 20336330 15200 15200 15200 15200 0
570 20241121 105300 20336330 15200 15200 15200 15200 0
571 20241121 105200 20336330 15200 15200 15200 15200 0
572 20241121 105100 20336330 15200 15200 15200 15200 0
573 20241121 105000 20336330 15200 15200 15200 15200 0
574 20241121 104900 20336330 15200 15200 15200 15200 0
575 20241121 104800 20336330 15200 15200 15200 15200 0
576 20241121 104700 20336330 15200 15200 15200 15200 0
577 20241121 104600 20336330 15200 15200 15200 15200 0
578 20241121 104500 20336330 15200 15120 15200 15120 15
579 20241121 104400 20109300 15190 15120 15200 15120 15
580 20241121 104300 19882230 15140 15120 15200 15120 37
581 20241121 104200 19322250 15160 15160 15160 15160 0
582 20241121 104100 19322250 15160 15130 15160 15130 120
583 20241121 104000 17506620 15130 15130 15130 15130 0
584 20241121 103900 17506620 15130 15130 15130 15130 0
585 20241121 103800 17506620 15130 15130 15130 15130 0
586 20241121 103700 17506620 15130 15130 15130 15130 0
587 20241121 103600 17506620 15130 15140 15200 15100 88
588 20241121 103500 16171160 15140 15130 15140 15100 340
589 20241121 103400 11036950 15140 15150 15150 15100 122
590 20241121 103300 9192380 15160 15160 15160 15160 2
591 20241121 103200 9162060 15150 15150 15150 15150 0
592 20241121 103100 9162060 15150 15150 15150 15150 0
593 20241121 103000 9162060 15150 15150 15150 15150 0
594 20241121 102900 9162060 15150 15150 15150 15150 0
595 20241121 102800 9162060 15150 15140 15180 15140 8
596 20241121 102700 9040770 15130 15130 15130 15130 0
597 20241121 102600 9040770 15130 15130 15130 15130 0
598 20241121 102500 9040770 15130 15120 15130 15120 2
599 20241121 102400 9010520 15110 15110 15110 15110 0
600 20241121 102300 9010520 15110 15110 15110 15110 0
601 20241121 102200 9010520 15110 15110 15110 15110 0
602 20241121 102100 9010520 15110 15110 15110 15110 0
603 20241121 102000 9010520 15110 15110 15110 15110 1
604 20241121 101900 8995410 15140 15140 15140 15140 1
605 20241121 101800 8980270 15140 15140 15140 15140 0
606 20241121 101700 8980270 15140 15110 15170 15110 98
607 20241121 101600 7498330 15120 15120 15120 15120 2
608 20241121 101500 7468090 15130 15130 15130 15130 0
609 20241121 101400 7468090 15130 15130 15130 15130 0
610 20241121 101300 7468090 15130 15130 15130 15130 0
611 20241121 101200 7468090 15130 15130 15130 15130 0
612 20241121 101100 7468090 15130 15130 15130 15130 0
613 20241121 101000 7468090 15130 15130 15130 15130 3
614 20241121 100900 7422700 15140 15140 15140 15140 0
615 20241121 100800 7422700 15140 15140 15140 15140 1
616 20241121 100700 7407560 15140 15140 15140 15140 0
617 20241121 100600 7407560 15140 15140 15140 15140 0
618 20241121 100500 7407560 15140 15140 15140 15140 0
619 20241121 100400 7407560 15140 15140 15140 15140 0
620 20241121 100300 7407560 15140 15030 15160 15030 334
621 20241121 100200 2366690 15030 15030 15030 15030 0
622 20241121 100100 2366690 15030 15030 15030 15030 0
623 20241121 100000 2366690 15030 15030 15030 15030 0
624 20241121 095900 2366690 15030 15030 15030 15030 0
625 20241121 095800 2366690 15030 15030 15030 15030 0
626 20241121 095700 2366690 15030 15030 15030 15030 0
627 20241121 095600 2366690 15030 15030 15030 15030 0
628 20241121 095500 2366690 15030 15030 15030 15020 15
629 20241121 095400 2141260 15050 15050 15050 15050 0
630 20241121 095300 2141260 15050 15050 15050 15050 0
631 20241121 095200 2141260 15050 15050 15050 15050 0
632 20241121 095100 2141260 15050 15050 15050 15050 1
633 20241121 095000 2126210 15050 15050 15050 15050 0
634 20241121 094900 2126210 15050 15050 15050 15050 1
635 20241121 094800 2111160 15050 15050 15050 15050 0
636 20241121 094700 2111160 15050 15020 15050 15020 3
637 20241121 094600 2066070 15020 15020 15020 15020 0
638 20241121 094500 2066070 15020 15020 15020 15020 1
639 20241121 094400 2051050 15070 15070 15070 15070 0
640 20241121 094300 2051050 15070 15000 15070 14980 9
641 20241121 094200 1916000 15000 15000 15000 15000 0
642 20241121 094100 1916000 15000 15000 15000 14980 13
643 20241121 094000 1721020 15000 15000 15000 14990 9
644 20241121 093900 1586030 14980 14980 14980 14980 0
645 20241121 093800 1586030 14980 14980 14980 14980 0
646 20241121 093700 1586030 14980 14980 14980 14980 0
647 20241121 093600 1586030 14980 14980 14980 14980 0
648 20241121 093500 1586030 14980 14980 14980 14980 0
649 20241121 093400 1586030 14980 14980 14980 14980 0
650 20241121 093300 1586030 14980 14980 14980 14980 0
651 20241121 093200 1586030 14980 14980 14980 14980 0
652 20241121 093100 1586030 14980 15010 15010 14980 45
653 20241121 093000 911100 15000 15000 15000 15000 0
654 20241121 092900 911100 15000 15000 15000 15000 0
655 20241121 092800 911100 15000 15000 15000 15000 0
656 20241121 092700 911100 15000 15000 15000 15000 0
657 20241121 092600 911100 15000 15000 15000 15000 0
658 20241121 092500 911100 15000 15000 15000 15000 0
659 20241121 092400 911100 15000 15000 15000 15000 0
660 20241121 092300 911100 15000 15000 15000 15000 0
661 20241121 092200 911100 15000 15000 15000 15000 0
662 20241121 092100 911100 15000 15000 15000 15000 0
663 20241121 092000 911100 15000 15000 15000 15000 0
664 20241121 091900 911100 15000 14980 15170 14980 25
665 20241121 091800 535790 14980 14970 14980 14810 28
666 20241121 091700 119750 14970 14970 14970 14970 0
667 20241121 091600 119750 14970 14970 14970 14970 0
668 20241121 091500 119750 14970 14970 14970 14970 0
669 20241121 091400 119750 14970 14970 14970 14970 1
670 20241121 091300 104780 14990 14990 14990 14990 2
671 20241121 091200 74800 14960 14960 14960 14960 0
672 20241121 091100 74800 14960 14960 14960 14960 0
673 20241121 091000 74800 14960 14960 14960 14960 0
674 20241121 090900 74800 14960 14960 14960 14960 0
675 20241121 090800 74800 14960 14960 14960 14960 0
676 20241121 090700 74800 14960 14960 14960 14960 0
677 20241121 090600 74800 14960 14960 14960 14960 0
678 20241121 090500 74800 14960 14960 14960 14960 0
679 20241121 090400 74800 14960 14960 14960 14960 5
680 20241121 090300 0 14960 14960 14960 14960 0
681 20241121 090200 0 14960 14960 14960 14960 0
682 20241121 090100 0 14960 14960 14960 14960 0
683 20241121 090000 0 14960 14960 14960 14960 0