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

700
216080/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,700 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,203800,400117590,17910,17910,17910,17910,570
20241121,203700,400117590,17910,17910,17910,17910,0
20241121,203600,400117590,17910,17910,17910,17910,0
20241121,203500,400117590,17910,17910,17910,17910,0
20241121,203400,400117590,17910,17910,17910,17910,0
20241121,203300,400117590,17910,17910,17910,17910,0
20241121,203200,400117590,17910,17910,17910,17910,0
20241121,203100,400117590,17910,17910,17910,17910,0
20241121,203000,400117590,17910,17910,17910,17910,0
20241121,202900,400117590,17910,17910,17910,17910,0
20241121,202800,400117590,17910,17910,17910,17910,0
20241121,202700,400117590,17910,17910,17910,17910,0
20241121,202600,400117590,17910,17910,17910,17910,0
20241121,202500,400117590,17910,17910,17910,17910,0
20241121,202400,400117590,17910,17910,17910,17910,0
20241121,202300,400117590,17910,17910,17910,17910,0
20241121,202200,400117590,17910,17910,17910,17910,0
20241121,202100,400117590,17910,17910,17910,17910,0
20241121,202000,400117590,17910,17910,17910,17910,0
20241121,201900,400117590,17910,17910,17910,17910,0
20241121,201800,400117590,17910,17910,17910,17910,0
20241121,201700,400117590,17910,17910,17910,17910,0
20241121,201600,400117590,17910,17910,17910,17910,0
20241121,201500,400117590,17910,17910,17910,17910,0
20241121,201400,400117590,17910,17910,17910,17910,0
20241121,201300,400117590,17910,17910,17910,17910,0
20241121,201200,400117590,17910,17910,17910,17910,0
20241121,201100,400117590,17910,17910,17910,17910,0
20241121,201000,400117590,17910,17910,17910,17910,0
20241121,200900,400117590,17910,17910,17910,17910,0
20241121,200800,400117590,17910,17910,17910,17910,570
20241121,200700,400117590,17910,17910,17910,17910,0
20241121,200600,400117590,17910,17910,17910,17910,0
20241121,200500,400117590,17910,17910,17910,17910,0
20241121,200400,400117590,17910,17910,17910,17910,0
20241121,200300,400117590,17910,17910,17910,17910,0
20241121,200200,400117590,17910,17910,17910,17910,0
20241121,200100,400117590,17910,17910,17910,17910,0
20241121,200000,400117590,17910,17910,17910,17910,0
20241121,195900,400117590,17910,17910,17910,17910,0
20241121,195800,400117590,17910,17910,17910,17910,0
20241121,195700,400117590,17910,17910,17910,17910,0
20241121,195600,400117590,17910,17910,17910,17910,0
20241121,195500,400117590,17910,17910,17910,17910,0
20241121,195400,400117590,17910,17910,17910,17910,0
20241121,195300,400117590,17910,17910,17910,17910,0
20241121,195200,400117590,17910,17910,17910,17910,0
20241121,195100,400117590,17910,17910,17910,17910,0
20241121,195000,400117590,17910,17910,17910,17910,0
20241121,194900,400117590,17910,17910,17910,17910,0
20241121,194800,400117590,17910,17910,17910,17910,0
20241121,194700,400117590,17910,17910,17910,17910,0
20241121,194600,400117590,17910,17910,17910,17910,0
20241121,194500,400117590,17910,17910,17910,17910,0
20241121,194400,400117590,17910,17910,17910,17910,0
20241121,194300,400117590,17910,17910,17910,17910,0
20241121,194200,400117590,17910,17910,17910,17910,0
20241121,194100,400117590,17910,17910,17910,17910,0
20241121,194000,400117590,17910,17910,17910,17910,0
20241121,193900,400117590,17910,17910,17910,17910,0
20241121,193800,400117590,17910,17910,17910,17910,570
20241121,193700,400117590,17910,17910,17910,17910,0
20241121,193600,400117590,17910,17910,17910,17910,0
20241121,193500,400117590,17910,17910,17910,17910,0
20241121,193400,400117590,17910,17910,17910,17910,0
20241121,193300,400117590,17910,17910,17910,17910,0
20241121,193200,400117590,17910,17910,17910,17910,0
20241121,193100,400117590,17910,17910,17910,17910,0
20241121,193000,400117590,17910,17910,17910,17910,0
20241121,192900,400117590,17910,17910,17910,17910,0
20241121,192800,400117590,17910,17910,17910,17910,0
20241121,192700,400117590,17910,17910,17910,17910,0
20241121,192600,400117590,17910,17910,17910,17910,0
20241121,192500,400117590,17910,17910,17910,17910,0
20241121,192400,400117590,17910,17910,17910,17910,0
20241121,192300,400117590,17910,17910,17910,17910,0
20241121,192200,400117590,17910,17910,17910,17910,0
20241121,192100,400117590,17910,17910,17910,17910,0
20241121,192000,400117590,17910,17910,17910,17910,0
20241121,191900,400117590,17910,17910,17910,17910,0
20241121,191800,400117590,17910,17910,17910,17910,0
20241121,191700,400117590,17910,17910,17910,17910,0
20241121,191600,400117590,17910,17910,17910,17910,0
20241121,191500,400117590,17910,17910,17910,17910,0
20241121,191400,400117590,17910,17910,17910,17910,0
20241121,191300,400117590,17910,17910,17910,17910,0
20241121,191200,400117590,17910,17910,17910,17910,0
20241121,191100,400117590,17910,17910,17910,17910,0
20241121,191000,400117590,17910,17910,17910,17910,0
20241121,190900,400117590,17910,17910,17910,17910,0
20241121,190800,400117590,17910,17910,17910,17910,570
20241121,190700,400117590,17910,17910,17910,17910,0
20241121,190600,400117590,17910,17910,17910,17910,0
20241121,190500,400117590,17910,17910,17910,17910,0
20241121,190400,400117590,17910,17910,17910,17910,0
20241121,190300,400117590,17910,17910,17910,17910,0
20241121,190200,400117590,17910,17910,17910,17910,0
20241121,190100,400117590,17910,17910,17910,17910,0
20241121,190000,400117590,17910,17910,17910,17910,0
20241121,185900,400117590,17910,17910,17910,17910,0
20241121,185800,400117590,17910,17910,17910,17910,0
20241121,185700,400117590,17910,17910,17910,17910,0
20241121,185600,400117590,17910,17910,17910,17910,0
20241121,185500,400117590,17910,17910,17910,17910,0
20241121,185400,400117590,17910,17910,17910,17910,0
20241121,185300,400117590,17910,17910,17910,17910,0
20241121,185200,400117590,17910,17910,17910,17910,0
20241121,185100,400117590,17910,17910,17910,17910,0
20241121,185000,400117590,17910,17910,17910,17910,0
20241121,184900,400117590,17910,17910,17910,17910,0
20241121,184800,400117590,17910,17910,17910,17910,0
20241121,184700,400117590,17910,17910,17910,17910,0
20241121,184600,400117590,17910,17910,17910,17910,0
20241121,184500,400117590,17910,17910,17910,17910,0
20241121,184400,400117590,17910,17910,17910,17910,0
20241121,184300,400117590,17910,17910,17910,17910,0
20241121,184200,400117590,17910,17910,17910,17910,0
20241121,184100,400117590,17910,17910,17910,17910,0
20241121,184000,400117590,17910,17910,17910,17910,0
20241121,183900,400117590,17910,17910,17910,17910,0
20241121,183800,400117590,17910,17910,17910,17910,570
20241121,183700,400117590,17910,17910,17910,17910,0
20241121,183600,400117590,17910,17910,17910,17910,0
20241121,183500,400117590,17910,17910,17910,17910,0
20241121,183400,400117590,17910,17910,17910,17910,0
20241121,183300,400117590,17910,17910,17910,17910,0
20241121,183200,400117590,17910,17910,17910,17910,0
20241121,183100,400117590,17910,17910,17910,17910,0
20241121,183000,400117590,17910,17910,17910,17910,0
20241121,182900,400117590,17910,17910,17910,17910,0
20241121,182800,400117590,17910,17910,17910,17910,0
20241121,182700,400117590,17910,17910,17910,17910,0
20241121,182600,400117590,17910,17910,17910,17910,0
20241121,182500,400117590,17910,17910,17910,17910,0
20241121,182400,400117590,17910,17910,17910,17910,0
20241121,182300,400117590,17910,17910,17910,17910,0
20241121,182200,400117590,17910,17910,17910,17910,0
20241121,182100,400117590,17910,17910,17910,17910,0
20241121,182000,400117590,17910,17910,17910,17910,0
20241121,181900,400117590,17910,17910,17910,17910,0
20241121,181800,400117590,17910,17910,17910,17910,0
20241121,181700,400117590,17910,17910,17910,17910,0
20241121,181600,400117590,17910,17910,17910,17910,0
20241121,181500,400117590,17910,17910,17910,17910,0
20241121,181400,400117590,17910,17910,17910,17910,0
20241121,181300,400117590,17910,17910,17910,17910,0
20241121,181200,400117590,17910,17910,17910,17910,0
20241121,181100,400117590,17910,17910,17910,17910,0
20241121,181000,400117590,17910,17910,17910,17910,0
20241121,180900,400117590,17910,17910,17910,17910,0
20241121,180800,400117590,17910,17910,17910,17910,570
20241121,180700,400117590,17910,17910,17910,17910,0
20241121,180600,400117590,17910,17910,17910,17910,0
20241121,180500,400117590,17910,17910,17910,17910,0
20241121,180400,400117590,17910,17910,17910,17910,0
20241121,180300,400117590,17910,17910,17910,17910,0
20241121,180200,400117590,17910,17910,17910,17910,0
20241121,180100,400117590,17910,17910,17910,17910,0
20241121,180000,400117590,17910,17910,17910,17910,0
20241121,175900,400117590,17910,17910,17910,17910,0
20241121,175800,400117590,17910,17910,17910,17910,0
20241121,175700,400117590,17910,17910,17910,17910,0
20241121,175600,400117590,17910,17910,17910,17910,0
20241121,175500,400117590,17910,17910,17910,17910,0
20241121,175400,400117590,17910,17910,17910,17910,0
20241121,175300,400117590,17910,17910,17910,17910,0
20241121,175200,400117590,17910,17910,17910,17910,0
20241121,175100,400117590,17910,17910,17910,17910,0
20241121,175000,400117590,17910,17910,17910,17910,0
20241121,174900,400117590,17910,17910,17910,17910,0
20241121,174800,400117590,17910,17910,17910,17910,0
20241121,174700,400117590,17910,17910,17910,17910,0
20241121,174600,400117590,17910,17910,17910,17910,0
20241121,174500,400117590,17910,17910,17910,17910,0
20241121,174400,400117590,17910,17910,17910,17910,0
20241121,174300,400117590,17910,17910,17910,17910,0
20241121,174200,400117590,17910,17910,17910,17910,0
20241121,174100,400117590,17910,17910,17910,17910,0
20241121,174000,400117590,17910,17910,17910,17910,0
20241121,173900,400117590,17910,17910,17910,17910,0
20241121,173800,400117590,17910,17910,17910,17910,570
20241121,173700,400117590,17910,17910,17910,17910,0
20241121,173600,400117590,17910,17910,17910,17910,0
20241121,173500,400117590,17910,17910,17910,17910,0
20241121,173400,400117590,17910,17910,17910,17910,0
20241121,173300,400117590,17910,17910,17910,17910,0
20241121,173200,400117590,17910,17910,17910,17910,0
20241121,173100,400117590,17910,17910,17910,17910,0
20241121,173000,400117590,17910,17910,17910,17910,0
20241121,172900,400117590,17910,17910,17910,17910,0
20241121,172800,400117590,17910,17910,17910,17910,0
20241121,172700,400117590,17910,17910,17910,17910,0
20241121,172600,400117590,17910,17910,17910,17910,0
20241121,172500,400117590,17910,17910,17910,17910,0
20241121,172400,400117590,17910,17910,17910,17910,0
20241121,172300,400117590,17910,17910,17910,17910,0
20241121,172200,400117590,17910,17910,17910,17910,0
20241121,172100,400117590,17910,17910,17910,17910,0
20241121,172000,400117590,17910,17910,17910,17910,0
20241121,171900,400117590,17910,17910,17910,17910,0
20241121,171800,400117590,17910,17910,17910,17910,0
20241121,171700,400117590,17910,17910,17910,17910,0
20241121,171600,400117590,17910,17910,17910,17910,0
20241121,171500,400117590,17910,17910,17910,17910,0
20241121,171400,400117590,17910,17910,17910,17910,0
20241121,171300,400117590,17910,17910,17910,17910,0
20241121,171200,400117590,17910,17910,17910,17910,0
20241121,171100,400117590,17910,17910,17910,17910,0
20241121,171000,400117590,17910,17910,17910,17910,0
20241121,170900,400117590,17910,17910,17910,17910,0
20241121,170800,400117590,17910,17910,17910,17910,570
20241121,170700,400117590,17910,17910,17910,17910,0
20241121,170600,400117590,17910,17910,17910,17910,0
20241121,170500,400117590,17910,17910,17910,17910,0
20241121,170400,400117590,17910,17910,17910,17910,0
20241121,170300,400117590,17910,17910,17910,17910,0
20241121,170200,400117590,17910,17910,17910,17910,0
20241121,170100,400117590,17910,17910,17910,17910,0
20241121,170000,400117590,17910,17910,17910,17910,0
20241121,165900,400117590,17910,17910,17910,17910,0
20241121,165800,400117590,17910,17910,17910,17910,0
20241121,165700,400117590,17910,17910,17910,17910,0
20241121,165600,400117590,17910,17910,17910,17910,0
20241121,165500,400117590,17910,17910,17910,17910,0
20241121,165400,400117590,17910,17910,17910,17910,0
20241121,165300,400117590,17910,17910,17910,17910,0
20241121,165200,400117590,17910,17910,17910,17910,0
20241121,165100,400117590,17910,17910,17910,17910,0
20241121,165000,400117590,17910,17910,17910,17910,0
20241121,164900,400117590,17910,17910,17910,17910,0
20241121,164800,400117590,17910,17910,17910,17910,0
20241121,164700,400117590,17910,17910,17910,17910,0
20241121,164600,400117590,17910,17910,17910,17910,0
20241121,164500,400117590,17910,17910,17910,17910,0
20241121,164400,400117590,17910,17910,17910,17910,0
20241121,164300,400117590,17910,17910,17910,17910,0
20241121,164200,400117590,17910,17910,17910,17910,0
20241121,164100,400117590,17910,17910,17910,17910,0
20241121,164000,400117590,17910,17910,17910,17910,0
20241121,163900,400117590,17910,17910,17910,17910,0
20241121,163800,400117590,17910,17910,17910,17910,570
20241121,163700,400117590,17910,17910,17910,17910,0
20241121,163600,400117590,17910,17910,17910,17910,0
20241121,163500,400117590,17910,17910,17910,17910,0
20241121,163400,400117590,17910,17910,17910,17910,0
20241121,163300,400117590,17910,17910,17910,17910,0
20241121,163200,400117590,17910,17910,17910,17910,0
20241121,163100,400117590,17910,17910,17910,17910,0
20241121,163000,400117590,17910,17910,17910,17910,0
20241121,162900,400117590,17910,17910,17910,17910,0
20241121,162800,400117590,17910,17910,17910,17910,0
20241121,162700,400117590,17910,17910,17910,17910,0
20241121,162600,400117590,17910,17910,17910,17910,0
20241121,162500,400117590,17910,17910,17910,17910,0
20241121,162400,400117590,17910,17910,17910,17910,0
20241121,162300,400117590,17910,17910,17910,17910,0
20241121,162200,400117590,17910,17910,17910,17910,0
20241121,162100,400117590,17910,17910,17910,17910,0
20241121,162000,400117590,17910,17910,17910,17910,0
20241121,161900,400117590,17910,17910,17910,17910,0
20241121,161800,400117590,17910,17910,17910,17910,0
20241121,161700,400117590,17910,17910,17910,17910,0
20241121,161600,400117590,17910,17910,17910,17910,0
20241121,161500,400117590,17910,17910,17910,17910,0
20241121,161400,400117590,17910,17910,17910,17910,0
20241121,161300,400117590,17910,17910,17910,17910,0
20241121,161200,400117590,17910,17910,17910,17910,0
20241121,161100,400117590,17910,17910,17910,17910,0
20241121,161000,400117590,17910,17910,17910,17910,0
20241121,160900,400117590,17910,17910,17910,17910,0
20241121,160800,400117590,17910,17910,17910,17910,570
20241121,160700,400117590,17910,17910,17910,17910,0
20241121,160600,400117590,17910,17910,17910,17910,0
20241121,160500,400117590,17910,17910,17910,17910,0
20241121,160400,400117590,17910,17910,17910,17910,0
20241121,160300,400117590,17910,17910,17910,17910,0
20241121,160200,400117590,17910,17910,17910,17910,0
20241121,160100,400117590,17910,17910,17910,17910,0
20241121,160000,400117590,17910,17910,17910,17910,0
20241121,155900,400117590,17910,17910,17910,17910,0
20241121,155800,400117590,17910,17910,17910,17910,0
20241121,155700,400117590,17910,17910,17910,17910,0
20241121,155600,400117590,17910,17910,17910,17910,0
20241121,155500,400117590,17910,17910,17910,17910,0
20241121,155400,400117590,17910,17910,17910,17910,0
20241121,155300,400117590,17910,17910,17910,17910,0
20241121,155200,400117590,17910,17910,17910,17910,0
20241121,155100,400117590,17910,17910,17910,17910,0
20241121,155000,400117590,17910,17910,17910,17910,0
20241121,154900,400117590,17910,17910,17910,17910,0
20241121,154800,400117590,17910,17910,17910,17910,0
20241121,154700,400117590,17910,17910,17910,17910,0
20241121,154600,400117590,17910,17910,17910,17910,0
20241121,154500,400117590,17910,17910,17910,17910,0
20241121,154400,400117590,17910,17910,17910,17910,0
20241121,154300,400117590,17910,17910,17910,17910,0
20241121,154200,400117590,17910,17910,17910,17910,0
20241121,154100,400117590,17910,17910,17910,17910,0
20241121,154000,400117590,17910,17910,17910,17910,0
20241121,153900,400117590,17910,17910,17910,17910,0
20241121,153800,400117590,17910,17910,17910,17910,570
20241121,153700,400117590,17910,17910,17910,17910,0
20241121,153600,400117590,17910,17910,17910,17910,0
20241121,153500,400117590,17910,17910,17910,17910,0
20241121,153400,400117590,17910,17910,17910,17910,0
20241121,153300,400117590,17910,17910,17910,17910,0
20241121,153200,400117590,17910,17910,17910,17910,0
20241121,153100,400117590,17910,17910,17910,17910,0
20241121,153000,400117590,17910,17910,17910,17910,570
20241121,152900,389908890,17920,17920,17920,17920,0
20241121,152800,389908890,17920,17920,17920,17920,0
20241121,152700,389908890,17920,17920,17920,17920,0
20241121,152600,389908890,17920,17920,17920,17920,0
20241121,152500,389908890,17920,17920,17920,17920,0
20241121,152400,389908890,17920,17920,17920,17920,0
20241121,152300,389908890,17920,17920,17920,17920,0
20241121,152200,389908890,17920,17920,17920,17920,0
20241121,152100,389908890,17920,17920,17920,17920,0
20241121,152000,389908890,17920,17920,17920,17920,0
20241121,151900,389908890,17920,17920,17920,17910,45
20241121,151800,389102510,17920,17920,17920,17920,5
20241121,151700,389012910,17910,17920,17920,17910,68
20241121,151600,387794910,17920,17930,17930,17920,107
20241121,151500,385877460,17940,17930,17940,17930,126
20241121,151400,383617160,17930,17930,17930,17930,9
20241121,151300,383455790,17930,17930,17930,17920,33
20241121,151200,382864170,17930,17930,17950,17920,122
20241121,151100,380676480,17940,17950,17950,17940,32
20241121,151000,380102390,17950,17930,17950,17930,11
20241121,150900,379905100,17950,17940,17950,17940,2
20241121,150800,379869210,17950,17950,17950,17950,8
20241121,150700,379725610,17950,17950,17950,17950,0
20241121,150600,379725610,17950,17950,17950,17930,114
20241121,150500,377679770,17950,17950,17950,17950,53
20241121,150400,376728420,17950,17960,17960,17950,163
20241121,150300,373802550,18000,18000,18000,18000,3
20241121,150200,373748550,17950,17950,17950,17950,0
20241121,150100,373748550,17950,17950,17950,17950,0
20241121,150000,373748550,17950,17950,17950,17950,0
20241121,145900,373748550,17950,17950,17950,17950,0
20241121,145800,373748550,17950,17950,17950,17950,0
20241121,145700,373748550,17950,17950,17950,17950,300
20241121,145600,368363550,17950,17950,17950,17950,0
20241121,145500,368363550,17950,18050,18050,17950,11
20241121,145400,368165100,18050,18010,18050,18010,300
20241121,145300,362755780,18010,17960,18010,17960,45
20241121,145200,361947380,17950,17950,17950,17950,11
20241121,145100,361749930,17960,17960,17960,17960,0
20241121,145000,361749930,17960,17960,17960,17960,0
20241121,144900,361749930,17960,17960,17960,17960,0
20241121,144800,361749930,17960,17960,17960,17960,0
20241121,144700,361749930,17960,17960,17960,17960,0
20241121,144600,361749930,17960,17960,17960,17960,0
20241121,144500,361749930,17960,17960,17960,17960,38
20241121,144400,361067450,17960,17960,17960,17960,0
20241121,144300,361067450,17960,17960,17960,17960,1
20241121,144200,361049490,17930,17930,17930,17930,0
20241121,144100,361049490,17930,17930,17930,17930,25
20241121,144000,360601240,17930,17930,17930,17930,23
20241121,143900,360188850,17960,17960,17960,17960,0
20241121,143800,360188850,17960,17960,17960,17960,0
20241121,143700,360188850,17960,17960,17960,17960,0
20241121,143600,360188850,17960,17960,17960,17960,0
20241121,143500,360188850,17960,17960,17960,17960,0
20241121,143400,360188850,17960,17960,17960,17960,0
20241121,143300,360188850,17960,17960,17960,17960,10
20241121,143200,360009250,17960,17960,17960,17960,0
20241121,143100,360009250,17960,17960,17960,17960,8
20241121,143000,359865570,17930,17930,17930,17930,0
20241121,142900,359865570,17930,17960,17960,17930,822
20241121,142800,345116050,17960,17960,17960,17960,0
20241121,142700,345116050,17960,17960,17960,17960,80
20241121,142600,343679250,17930,17930,17930,17930,0
20241121,142500,343679250,17930,17930,17930,17930,0
20241121,142400,343679250,17930,17930,17930,17930,0
20241121,142300,343679250,17930,17930,17930,17930,0
20241121,142200,343679250,17930,17930,17930,17930,0
20241121,142100,343679250,17930,17930,17930,17930,0
20241121,142000,343679250,17930,17930,17930,17930,0
20241121,141900,343679250,17930,17930,17930,17930,41
20241121,141800,342944120,18070,18070,18070,18070,0
20241121,141700,342944120,18070,18070,18070,18070,0
20241121,141600,342944120,18070,18070,18070,18070,0
20241121,141500,342944120,18070,18070,18070,18070,0
20241121,141400,342944120,18070,18070,18070,18070,490
20241121,141300,334089820,17900,17900,17900,17900,0
20241121,141200,334089820,17900,17900,17900,17900,0
20241121,141100,334089820,17900,17920,17920,17900,80
20241121,141000,332657470,17920,17970,17970,17920,639
20241121,140900,321189420,17980,17980,17980,17980,184
20241121,140800,317881100,18030,18030,18030,18030,0
20241121,140700,317881100,18030,18000,18030,17980,98
20241121,140600,316117430,18030,18030,18030,18030,5
20241121,140500,316027280,18020,18030,18030,18020,95
20241121,140400,314314490,18030,18030,18030,18030,0
20241121,140300,314314490,18030,18040,18040,18030,23
20241121,140200,313899760,18030,18050,18050,18030,3
20241121,140100,313845650,18050,18050,18050,18050,8
20241121,140000,313701250,18050,18050,18050,18050,80
20241121,135900,312257250,18050,18050,18050,18050,0
20241121,135800,312257250,18050,18050,18050,18050,0
20241121,135700,312257250,18050,18050,18050,18050,0
20241121,135600,312257250,18050,18050,18050,18050,140
20241121,135500,309730250,18050,18050,18050,18050,140
20241121,135400,307203250,18050,18050,18050,18050,0
20241121,135300,307203250,18050,18050,18050,18050,0
20241121,135200,307203250,18050,18050,18050,18050,0
20241121,135100,307203250,18050,18050,18050,18050,41
20241121,135000,306463200,18000,18050,18050,18000,242
20241121,134900,302095700,18050,18050,18050,18050,1
20241121,134800,302077650,17990,17990,17990,17990,48
20241121,134700,301214130,17990,18060,18060,17990,351
20241121,134600,294883570,18060,18060,18060,18060,0
20241121,134500,294883570,18060,18060,18060,18060,0
20241121,134400,294883570,18060,18070,18070,18060,129
20241121,134300,292553730,18070,18080,18080,18070,8
20241121,134200,292409140,18130,18070,18140,18060,117
20241121,134100,290294870,18080,18080,18080,18080,0
20241121,134000,290294870,18080,18090,18090,18080,226
20241121,133900,286207620,18100,18090,18100,18090,39
20241121,133800,285502010,18100,18100,18100,18100,0
20241121,133700,285502010,18100,18100,18100,18100,111
20241121,133600,283492910,18100,18100,18100,18100,0
20241121,133500,283492910,18100,18100,18100,18100,14
20241121,133400,283239510,18100,18130,18130,18100,76
20241121,133300,281863880,18100,18100,18100,18100,0
20241121,133200,281863880,18100,18100,18100,18100,10
20241121,133100,281682880,18130,18130,18130,18130,1
20241121,133000,281664750,18090,18090,18090,18090,0
20241121,132900,281664750,18090,18090,18090,18090,0
20241121,132800,281664750,18090,18090,18090,18090,0
20241121,132700,281664750,18090,18090,18090,18090,2
20241121,132600,281628570,18100,18100,18100,18100,25
20241121,132500,281176070,18130,18130,18130,18130,0
20241121,132400,281176070,18130,18130,18130,18130,0
20241121,132300,281176070,18130,18130,18130,18130,0
20241121,132200,281176070,18130,18130,18130,18130,1
20241121,132100,281157940,18120,18120,18120,18120,0
20241121,132000,281157940,18120,18120,18120,18120,0
20241121,131900,281157940,18120,18120,18120,18120,0
20241121,131800,281157940,18120,18080,18120,18080,128
20241121,131700,278839700,18080,18080,18080,18080,0
20241121,131600,278839700,18080,18080,18080,18080,0
20241121,131500,278839700,18080,18080,18080,18080,0
20241121,131400,278839700,18080,18080,18080,18080,5
20241121,131300,278749300,18080,18080,18080,18080,0
20241121,131200,278749300,18080,18080,18080,18080,0
20241121,131100,278749300,18080,18100,18100,18080,258
20241121,131000,274083360,18120,18110,18120,18110,7
20241121,130900,273956530,18100,18120,18120,18100,156
20241121,130800,271132900,18170,18170,18170,18170,2
20241121,130700,271096560,18180,18180,18180,18180,0
20241121,130600,271096560,18180,18180,18180,18180,0
20241121,130500,271096560,18180,18180,18180,18180,0
20241121,130400,271096560,18180,18180,18180,18180,3
20241121,130300,271042020,18190,18190,18190,18190,0
20241121,130200,271042020,18190,18190,18190,18190,0
20241121,130100,271042020,18190,18190,18190,18190,0
20241121,130000,271042020,18190,18190,18190,18190,0
20241121,125900,271042020,18190,18190,18190,18190,0
20241121,125800,271042020,18190,18190,18190,18190,0
20241121,125700,271042020,18190,18150,18190,18150,8
20241121,125600,270896750,18150,18150,18150,18150,1
20241121,125500,270878600,18100,18100,18100,18100,0
20241121,125400,270878600,18100,18150,18150,18100,93
20241121,125300,269190800,18100,18100,18100,18100,161
20241121,125200,266276700,18150,18150,18150,18150,0
20241121,125100,266276700,18150,18150,18150,18150,0
20241121,125000,266276700,18150,18150,18150,18150,0
20241121,124900,266276700,18150,18150,18150,18150,1
20241121,124800,266258550,18150,18150,18150,18150,35
20241121,124700,265623300,18100,18100,18100,18100,0
20241121,124600,265623300,18100,18100,18100,18100,167
20241121,124500,262600600,18190,18190,18190,18190,1
20241121,124400,262582410,18190,18190,18190,18190,0
20241121,124300,262582410,18190,18190,18190,18190,0
20241121,124200,262582410,18190,18190,18190,18190,0
20241121,124100,262582410,18190,18190,18190,18190,0
20241121,124000,262582410,18190,18190,18190,18190,1
20241121,123900,262564220,18080,18080,18080,18080,0
20241121,123800,262564220,18080,18200,18200,18080,238
20241121,123700,258236740,18200,18200,18200,18200,0
20241121,123600,258236740,18200,18200,18200,18200,0
20241121,123500,258236740,18200,18200,18200,18200,0
20241121,123400,258236740,18200,18200,18200,18200,6
20241121,123300,258127540,18200,18200,18200,18200,0
20241121,123200,258127540,18200,18200,18200,18200,0
20241121,123100,258127540,18200,18200,18200,18200,0
20241121,123000,258127540,18200,18200,18200,18200,0
20241121,122900,258127540,18200,18200,18200,18200,42
20241121,122800,257363140,18200,18200,18200,18200,0
20241121,122700,257363140,18200,18200,18200,18200,0
20241121,122600,257363140,18200,18200,18200,18200,120
20241121,122500,255179140,18200,18140,18210,18140,1264
20241121,122400,232179370,18050,18050,18050,18050,0
20241121,122300,232179370,18050,18050,18050,18050,0
20241121,122200,232179370,18050,18050,18050,18050,0
20241121,122100,232179370,18050,18050,18050,18050,0
20241121,122000,232179370,18050,18050,18050,18050,0
20241121,121900,232179370,18050,18090,18090,18050,470
20241121,121800,223687340,18080,18080,18080,18080,0
20241121,121700,223687340,18080,18080,18080,18080,0
20241121,121600,223687340,18080,18080,18080,18080,328
20241121,121500,217757100,18080,18090,18090,18080,334
20241121,121400,211716230,18190,18190,18190,18190,0
20241121,121300,211716230,18190,18190,18190,18190,0
20241121,121200,211716230,18190,18190,18190,18190,1
20241121,121100,211698040,18190,18190,18190,18190,0
20241121,121000,211698040,18190,18190,18190,18190,10
20241121,120900,211516140,18190,18190,18190,18190,0
20241121,120800,211516140,18190,18190,18190,18190,2
20241121,120700,211479760,18200,18200,18200,18200,0
20241121,120600,211479760,18200,18200,18200,18200,0
20241121,120500,211479760,18200,18200,18200,18200,3
20241121,120400,211425160,18090,18170,18200,18090,612
20241121,120300,200300660,18170,18170,18170,18170,0
20241121,120200,200300660,18170,18170,18170,18170,27
20241121,120100,199810070,18170,18170,18170,18170,0
20241121,120000,199810070,18170,18170,18170,18170,0
20241121,115900,199810070,18170,18170,18170,18170,0
20241121,115800,199810070,18170,18170,18170,18170,4
20241121,115700,199737390,18180,18180,18180,18180,0
20241121,115600,199737390,18180,18100,18180,18100,71
20241121,115500,198447490,18170,18170,18170,18170,50
20241121,115400,197538990,18170,18170,18170,18170,1
20241121,115300,197520820,18170,18150,18170,18150,200
20241121,115200,193890570,18150,18150,18150,18150,275
20241121,115100,188899320,18160,18160,18160,18160,1
20241121,115000,188881160,18160,18130,18160,18130,10
20241121,114900,188699730,18130,18080,18130,18080,2
20241121,114800,188663520,18080,18080,18080,18080,0
20241121,114700,188663520,18080,18130,18130,18080,394
20241121,114600,181521000,18130,18130,18130,18130,2
20241121,114500,181484740,18130,18130,18130,18130,0
20241121,114400,181484740,18130,18130,18130,18130,0
20241121,114300,181484740,18130,18070,18130,18060,274
20241121,114200,176533430,18070,18070,18070,18070,39
20241121,114100,175828700,18050,18050,18050,18050,102
20241121,114000,173987600,18060,18060,18060,18060,0
20241121,113900,173987600,18060,18060,18060,18060,21
20241121,113800,173608340,18060,18110,18130,18060,346
20241121,113700,167340760,18070,18070,18070,18070,10
20241121,113600,167160060,18110,18110,18110,18110,0
20241121,113500,167160060,18110,18110,18110,18110,1
20241121,113400,167141950,18070,18070,18070,18070,0
20241121,113300,167141950,18070,18070,18070,18070,0
20241121,113200,167141950,18070,18080,18080,18070,138
20241121,113100,164647520,18080,18080,18080,18080,23
20241121,113000,164231680,18080,18080,18080,18080,0
20241121,112900,164231680,18080,18110,18110,18080,860
20241121,112800,148667360,18170,18100,18170,18100,24
20241121,112700,148232540,18100,18080,18100,18080,141
20241121,112600,145681920,18080,18070,18080,18070,110
20241121,112500,143693220,18050,18050,18050,18050,0
20241121,112400,143693220,18050,18050,18050,18050,0
20241121,112300,143693220,18050,18050,18080,18050,114
20241121,112200,141632670,18050,18010,18050,18010,182
20241121,112100,138353230,18010,18010,18010,18010,10
20241121,112000,138173130,17990,17990,17990,17990,0
20241121,111900,138173130,17990,17990,17990,17990,0
20241121,111800,138173130,17990,17990,17990,17990,0
20241121,111700,138173130,17990,17990,17990,17990,0
20241121,111600,138173130,17990,17980,17990,17980,95
20241121,111500,136464370,17980,17980,17980,17980,30
20241121,111400,135924970,17980,17980,17980,17980,0
20241121,111300,135924970,17980,17980,17980,17980,0
20241121,111200,135924970,17980,17980,17980,17980,16
20241121,111100,135637290,17980,17980,17980,17980,0
20241121,111000,135637290,17980,17980,17980,17980,0
20241121,110900,135637290,17980,17980,17980,17980,0
20241121,110800,135637290,17980,17980,17980,17980,0
20241121,110700,135637290,17980,17980,17980,17980,10
20241121,110600,135457490,17980,17980,17980,17980,1
20241121,110500,135439510,17980,17980,17980,17980,0
20241121,110400,135439510,17980,17980,17980,17980,0
20241121,110300,135439510,17980,17980,17980,17980,0
20241121,110200,135439510,17980,17980,17980,17980,0
20241121,110100,135439510,17980,17980,17980,17980,0
20241121,110000,135439510,17980,17980,17980,17980,0
20241121,105900,135439510,17980,17980,17980,17980,0
20241121,105800,135439510,17980,17980,17980,17980,0
20241121,105700,135439510,17980,17980,17980,17980,0
20241121,105600,135439510,17980,17980,17980,17980,0
20241121,105500,135439510,17980,17980,17980,17980,0
20241121,105400,135439510,17980,17980,17980,17980,1
20241121,105300,135421530,17990,17990,17990,17990,0
20241121,105200,135421530,17990,17990,17990,17990,0
20241121,105100,135421530,17990,17990,17990,17990,0
20241121,105000,135421530,17990,17990,17990,17990,0
20241121,104900,135421530,17990,17990,17990,17990,0
20241121,104800,135421530,17990,17870,17990,17870,170
20241121,104700,132365650,17960,17960,17960,17960,0
20241121,104600,132365650,17960,17960,17960,17960,0
20241121,104500,132365650,17960,17950,17960,17950,199
20241121,104400,128792600,17950,17940,17950,17850,8
20241121,104300,128649150,17940,17940,17940,17940,0
20241121,104200,128649150,17940,17940,17940,17940,0
20241121,104100,128649150,17940,17940,17940,17940,0
20241121,104000,128649150,17940,17940,17940,17940,0
20241121,103900,128649150,17940,17940,17940,17940,0
20241121,103800,128649150,17940,17940,17940,17940,0
20241121,103700,128649150,17940,17940,17940,17940,200
20241121,103600,125061150,17940,17940,17940,17940,0
20241121,103500,125061150,17940,17940,17940,17940,0
20241121,103400,125061150,17940,17940,17940,17940,0
20241121,103300,125061150,17940,17940,17940,17940,0
20241121,103200,125061150,17940,17940,17940,17940,0
20241121,103100,125061150,17940,17940,17940,17940,0
20241121,103000,125061150,17940,17920,17940,17920,291
20241121,102900,119845690,17830,17830,17830,17830,0
20241121,102800,119845690,17830,17840,17840,17830,21
20241121,102700,119471220,17920,17920,17920,17920,75
20241121,102600,118127220,17920,17920,17920,17920,0
20241121,102500,118127220,17920,17920,17920,17920,0
20241121,102400,118127220,17920,17920,17920,17920,2
20241121,102300,118091380,17920,17920,17920,17920,0
20241121,102200,118091380,17920,17910,17920,17910,2
20241121,102100,118055550,17810,17810,17810,17810,2
20241121,102000,118019930,17920,17920,17920,17920,0
20241121,101900,118019930,17920,17910,17920,17910,51
20241121,101800,117106120,17920,17930,17930,17920,7
20241121,101700,116980630,17940,17800,17940,17800,301
20241121,101600,111604780,17790,17790,17790,17790,55
20241121,101500,110626330,17800,17800,17800,17800,0
20241121,101400,110626330,17800,17800,17800,17800,41
20241121,101300,109896530,17800,17800,17800,17800,0
20241121,101200,109896530,17800,17800,17800,17800,0
20241121,101100,109896530,17800,17810,17810,17800,286
20241121,101000,104803710,17810,17820,17820,17810,215
20241121,100900,100972510,17850,17850,17850,17850,0
20241121,100800,100972510,17850,17850,17850,17850,1
20241121,100700,100954660,17850,17850,17850,17850,1
20241121,100600,100936810,17850,17850,17850,17850,1
20241121,100500,100918960,17850,17850,17850,17850,0
20241121,100400,100918960,17850,17850,17850,17850,1
20241121,100300,100901110,17830,17840,17840,17830,104
20241121,100200,99046570,17840,17840,17840,17840,0
20241121,100100,99046570,17840,17840,17840,17840,10
20241121,100000,98868170,17890,17890,17890,17890,0
20241121,095900,98868170,17890,17890,17890,17890,0
20241121,095800,98868170,17890,17890,17890,17890,0
20241121,095700,98868170,17890,17890,17890,17890,0
20241121,095600,98868170,17890,17890,17890,17890,0
20241121,095500,98868170,17890,17890,17890,17890,150
20241121,095400,96184670,17890,17890,17890,17890,0
20241121,095300,96184670,17890,17890,17890,17890,0
20241121,095200,96184670,17890,17890,17890,17890,1
20241121,095100,96166780,17830,17830,17830,17830,33
20241121,095000,95578390,17830,17830,17830,17830,0
20241121,094900,95578390,17830,17830,17830,17830,63
20241121,094800,94455100,17830,17830,17830,17830,300
20241121,094700,89106100,17900,17900,17900,17900,2
20241121,094600,89070300,17920,17920,17920,17920,1
20241121,094500,89052380,17830,17860,17860,17830,135
20241121,094400,86645150,17930,17930,17930,17930,5
20241121,094300,86555500,17940,17940,17940,17940,0
20241121,094200,86555500,17940,17940,17940,17940,0
20241121,094100,86555500,17940,17940,17940,17940,1
20241121,094000,86537560,17950,17950,17950,17950,33
20241121,093900,85945210,17960,17960,17960,17960,0
20241121,093800,85945210,17960,17960,17960,17960,0
20241121,093700,85945210,17960,17960,17960,17960,2
20241121,093600,85909290,17980,17900,17980,17900,102
20241121,093500,84083410,17980,17800,17980,17800,452
20241121,093400,76037630,17800,17790,17800,17790,554
20241121,093300,66176440,17800,17800,17800,17800,0
20241121,093200,66176440,17800,17800,17800,17800,1
20241121,093100,66158640,17800,17800,17800,17800,1
20241121,093000,66140840,17800,17790,17800,17790,351
20241121,092900,59895210,17690,17690,17690,17690,51
20241121,092800,58993020,17800,17800,17800,17800,0
20241121,092700,58993020,17800,17790,17800,17790,1084
20241121,092600,39698420,17790,17790,17790,17790,31
20241121,092500,39146930,17790,17790,17790,17790,0
20241121,092400,39146930,17790,17790,17790,17790,24
20241121,092300,38719970,17670,17670,17670,17670,8
20241121,092200,38578610,17790,17790,17790,17790,30
20241121,092100,38044910,17790,17790,17790,17790,50
20241121,092000,37155410,17790,17790,17790,17790,40
20241121,091900,36443810,17790,17790,17790,17790,0
20241121,091800,36443810,17790,17670,17790,17670,55
20241121,091700,35471720,17620,17620,17620,17620,386
20241121,091600,28670400,17620,17680,17680,17620,862
20241121,091500,13454920,17690,17760,17790,17690,162
20241121,091400,10587130,17710,17710,17710,17710,0
20241121,091300,10587130,17710,17710,17710,17710,0
20241121,091200,10587130,17710,17710,17710,17710,0
20241121,091100,10587130,17710,17710,17710,17710,0
20241121,091000,10587130,17710,17710,17710,17710,10
20241121,090900,10410030,17710,17710,17710,17710,49
20241121,090800,9542240,17710,17750,17750,17710,224
20241121,090700,5572800,17750,17750,17750,17750,1
20241121,090600,5555050,17950,17950,17950,17950,1
20241121,090500,5537100,17840,17840,17840,17840,0
20241121,090400,5537100,17840,17840,17840,17840,5
20241121,090300,5447900,17950,17950,17950,17950,78
20241121,090200,4047800,17950,17940,17950,17940,51
20241121,090100,3132360,17970,17970,17970,17970,1
20241121,090000,3114390,17620,17900,17970,17620,174
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 203800 400117590 17910 17910 17910 17910 570
3 20241121 203700 400117590 17910 17910 17910 17910 0
4 20241121 203600 400117590 17910 17910 17910 17910 0
5 20241121 203500 400117590 17910 17910 17910 17910 0
6 20241121 203400 400117590 17910 17910 17910 17910 0
7 20241121 203300 400117590 17910 17910 17910 17910 0
8 20241121 203200 400117590 17910 17910 17910 17910 0
9 20241121 203100 400117590 17910 17910 17910 17910 0
10 20241121 203000 400117590 17910 17910 17910 17910 0
11 20241121 202900 400117590 17910 17910 17910 17910 0
12 20241121 202800 400117590 17910 17910 17910 17910 0
13 20241121 202700 400117590 17910 17910 17910 17910 0
14 20241121 202600 400117590 17910 17910 17910 17910 0
15 20241121 202500 400117590 17910 17910 17910 17910 0
16 20241121 202400 400117590 17910 17910 17910 17910 0
17 20241121 202300 400117590 17910 17910 17910 17910 0
18 20241121 202200 400117590 17910 17910 17910 17910 0
19 20241121 202100 400117590 17910 17910 17910 17910 0
20 20241121 202000 400117590 17910 17910 17910 17910 0
21 20241121 201900 400117590 17910 17910 17910 17910 0
22 20241121 201800 400117590 17910 17910 17910 17910 0
23 20241121 201700 400117590 17910 17910 17910 17910 0
24 20241121 201600 400117590 17910 17910 17910 17910 0
25 20241121 201500 400117590 17910 17910 17910 17910 0
26 20241121 201400 400117590 17910 17910 17910 17910 0
27 20241121 201300 400117590 17910 17910 17910 17910 0
28 20241121 201200 400117590 17910 17910 17910 17910 0
29 20241121 201100 400117590 17910 17910 17910 17910 0
30 20241121 201000 400117590 17910 17910 17910 17910 0
31 20241121 200900 400117590 17910 17910 17910 17910 0
32 20241121 200800 400117590 17910 17910 17910 17910 570
33 20241121 200700 400117590 17910 17910 17910 17910 0
34 20241121 200600 400117590 17910 17910 17910 17910 0
35 20241121 200500 400117590 17910 17910 17910 17910 0
36 20241121 200400 400117590 17910 17910 17910 17910 0
37 20241121 200300 400117590 17910 17910 17910 17910 0
38 20241121 200200 400117590 17910 17910 17910 17910 0
39 20241121 200100 400117590 17910 17910 17910 17910 0
40 20241121 200000 400117590 17910 17910 17910 17910 0
41 20241121 195900 400117590 17910 17910 17910 17910 0
42 20241121 195800 400117590 17910 17910 17910 17910 0
43 20241121 195700 400117590 17910 17910 17910 17910 0
44 20241121 195600 400117590 17910 17910 17910 17910 0
45 20241121 195500 400117590 17910 17910 17910 17910 0
46 20241121 195400 400117590 17910 17910 17910 17910 0
47 20241121 195300 400117590 17910 17910 17910 17910 0
48 20241121 195200 400117590 17910 17910 17910 17910 0
49 20241121 195100 400117590 17910 17910 17910 17910 0
50 20241121 195000 400117590 17910 17910 17910 17910 0
51 20241121 194900 400117590 17910 17910 17910 17910 0
52 20241121 194800 400117590 17910 17910 17910 17910 0
53 20241121 194700 400117590 17910 17910 17910 17910 0
54 20241121 194600 400117590 17910 17910 17910 17910 0
55 20241121 194500 400117590 17910 17910 17910 17910 0
56 20241121 194400 400117590 17910 17910 17910 17910 0
57 20241121 194300 400117590 17910 17910 17910 17910 0
58 20241121 194200 400117590 17910 17910 17910 17910 0
59 20241121 194100 400117590 17910 17910 17910 17910 0
60 20241121 194000 400117590 17910 17910 17910 17910 0
61 20241121 193900 400117590 17910 17910 17910 17910 0
62 20241121 193800 400117590 17910 17910 17910 17910 570
63 20241121 193700 400117590 17910 17910 17910 17910 0
64 20241121 193600 400117590 17910 17910 17910 17910 0
65 20241121 193500 400117590 17910 17910 17910 17910 0
66 20241121 193400 400117590 17910 17910 17910 17910 0
67 20241121 193300 400117590 17910 17910 17910 17910 0
68 20241121 193200 400117590 17910 17910 17910 17910 0
69 20241121 193100 400117590 17910 17910 17910 17910 0
70 20241121 193000 400117590 17910 17910 17910 17910 0
71 20241121 192900 400117590 17910 17910 17910 17910 0
72 20241121 192800 400117590 17910 17910 17910 17910 0
73 20241121 192700 400117590 17910 17910 17910 17910 0
74 20241121 192600 400117590 17910 17910 17910 17910 0
75 20241121 192500 400117590 17910 17910 17910 17910 0
76 20241121 192400 400117590 17910 17910 17910 17910 0
77 20241121 192300 400117590 17910 17910 17910 17910 0
78 20241121 192200 400117590 17910 17910 17910 17910 0
79 20241121 192100 400117590 17910 17910 17910 17910 0
80 20241121 192000 400117590 17910 17910 17910 17910 0
81 20241121 191900 400117590 17910 17910 17910 17910 0
82 20241121 191800 400117590 17910 17910 17910 17910 0
83 20241121 191700 400117590 17910 17910 17910 17910 0
84 20241121 191600 400117590 17910 17910 17910 17910 0
85 20241121 191500 400117590 17910 17910 17910 17910 0
86 20241121 191400 400117590 17910 17910 17910 17910 0
87 20241121 191300 400117590 17910 17910 17910 17910 0
88 20241121 191200 400117590 17910 17910 17910 17910 0
89 20241121 191100 400117590 17910 17910 17910 17910 0
90 20241121 191000 400117590 17910 17910 17910 17910 0
91 20241121 190900 400117590 17910 17910 17910 17910 0
92 20241121 190800 400117590 17910 17910 17910 17910 570
93 20241121 190700 400117590 17910 17910 17910 17910 0
94 20241121 190600 400117590 17910 17910 17910 17910 0
95 20241121 190500 400117590 17910 17910 17910 17910 0
96 20241121 190400 400117590 17910 17910 17910 17910 0
97 20241121 190300 400117590 17910 17910 17910 17910 0
98 20241121 190200 400117590 17910 17910 17910 17910 0
99 20241121 190100 400117590 17910 17910 17910 17910 0
100 20241121 190000 400117590 17910 17910 17910 17910 0
101 20241121 185900 400117590 17910 17910 17910 17910 0
102 20241121 185800 400117590 17910 17910 17910 17910 0
103 20241121 185700 400117590 17910 17910 17910 17910 0
104 20241121 185600 400117590 17910 17910 17910 17910 0
105 20241121 185500 400117590 17910 17910 17910 17910 0
106 20241121 185400 400117590 17910 17910 17910 17910 0
107 20241121 185300 400117590 17910 17910 17910 17910 0
108 20241121 185200 400117590 17910 17910 17910 17910 0
109 20241121 185100 400117590 17910 17910 17910 17910 0
110 20241121 185000 400117590 17910 17910 17910 17910 0
111 20241121 184900 400117590 17910 17910 17910 17910 0
112 20241121 184800 400117590 17910 17910 17910 17910 0
113 20241121 184700 400117590 17910 17910 17910 17910 0
114 20241121 184600 400117590 17910 17910 17910 17910 0
115 20241121 184500 400117590 17910 17910 17910 17910 0
116 20241121 184400 400117590 17910 17910 17910 17910 0
117 20241121 184300 400117590 17910 17910 17910 17910 0
118 20241121 184200 400117590 17910 17910 17910 17910 0
119 20241121 184100 400117590 17910 17910 17910 17910 0
120 20241121 184000 400117590 17910 17910 17910 17910 0
121 20241121 183900 400117590 17910 17910 17910 17910 0
122 20241121 183800 400117590 17910 17910 17910 17910 570
123 20241121 183700 400117590 17910 17910 17910 17910 0
124 20241121 183600 400117590 17910 17910 17910 17910 0
125 20241121 183500 400117590 17910 17910 17910 17910 0
126 20241121 183400 400117590 17910 17910 17910 17910 0
127 20241121 183300 400117590 17910 17910 17910 17910 0
128 20241121 183200 400117590 17910 17910 17910 17910 0
129 20241121 183100 400117590 17910 17910 17910 17910 0
130 20241121 183000 400117590 17910 17910 17910 17910 0
131 20241121 182900 400117590 17910 17910 17910 17910 0
132 20241121 182800 400117590 17910 17910 17910 17910 0
133 20241121 182700 400117590 17910 17910 17910 17910 0
134 20241121 182600 400117590 17910 17910 17910 17910 0
135 20241121 182500 400117590 17910 17910 17910 17910 0
136 20241121 182400 400117590 17910 17910 17910 17910 0
137 20241121 182300 400117590 17910 17910 17910 17910 0
138 20241121 182200 400117590 17910 17910 17910 17910 0
139 20241121 182100 400117590 17910 17910 17910 17910 0
140 20241121 182000 400117590 17910 17910 17910 17910 0
141 20241121 181900 400117590 17910 17910 17910 17910 0
142 20241121 181800 400117590 17910 17910 17910 17910 0
143 20241121 181700 400117590 17910 17910 17910 17910 0
144 20241121 181600 400117590 17910 17910 17910 17910 0
145 20241121 181500 400117590 17910 17910 17910 17910 0
146 20241121 181400 400117590 17910 17910 17910 17910 0
147 20241121 181300 400117590 17910 17910 17910 17910 0
148 20241121 181200 400117590 17910 17910 17910 17910 0
149 20241121 181100 400117590 17910 17910 17910 17910 0
150 20241121 181000 400117590 17910 17910 17910 17910 0
151 20241121 180900 400117590 17910 17910 17910 17910 0
152 20241121 180800 400117590 17910 17910 17910 17910 570
153 20241121 180700 400117590 17910 17910 17910 17910 0
154 20241121 180600 400117590 17910 17910 17910 17910 0
155 20241121 180500 400117590 17910 17910 17910 17910 0
156 20241121 180400 400117590 17910 17910 17910 17910 0
157 20241121 180300 400117590 17910 17910 17910 17910 0
158 20241121 180200 400117590 17910 17910 17910 17910 0
159 20241121 180100 400117590 17910 17910 17910 17910 0
160 20241121 180000 400117590 17910 17910 17910 17910 0
161 20241121 175900 400117590 17910 17910 17910 17910 0
162 20241121 175800 400117590 17910 17910 17910 17910 0
163 20241121 175700 400117590 17910 17910 17910 17910 0
164 20241121 175600 400117590 17910 17910 17910 17910 0
165 20241121 175500 400117590 17910 17910 17910 17910 0
166 20241121 175400 400117590 17910 17910 17910 17910 0
167 20241121 175300 400117590 17910 17910 17910 17910 0
168 20241121 175200 400117590 17910 17910 17910 17910 0
169 20241121 175100 400117590 17910 17910 17910 17910 0
170 20241121 175000 400117590 17910 17910 17910 17910 0
171 20241121 174900 400117590 17910 17910 17910 17910 0
172 20241121 174800 400117590 17910 17910 17910 17910 0
173 20241121 174700 400117590 17910 17910 17910 17910 0
174 20241121 174600 400117590 17910 17910 17910 17910 0
175 20241121 174500 400117590 17910 17910 17910 17910 0
176 20241121 174400 400117590 17910 17910 17910 17910 0
177 20241121 174300 400117590 17910 17910 17910 17910 0
178 20241121 174200 400117590 17910 17910 17910 17910 0
179 20241121 174100 400117590 17910 17910 17910 17910 0
180 20241121 174000 400117590 17910 17910 17910 17910 0
181 20241121 173900 400117590 17910 17910 17910 17910 0
182 20241121 173800 400117590 17910 17910 17910 17910 570
183 20241121 173700 400117590 17910 17910 17910 17910 0
184 20241121 173600 400117590 17910 17910 17910 17910 0
185 20241121 173500 400117590 17910 17910 17910 17910 0
186 20241121 173400 400117590 17910 17910 17910 17910 0
187 20241121 173300 400117590 17910 17910 17910 17910 0
188 20241121 173200 400117590 17910 17910 17910 17910 0
189 20241121 173100 400117590 17910 17910 17910 17910 0
190 20241121 173000 400117590 17910 17910 17910 17910 0
191 20241121 172900 400117590 17910 17910 17910 17910 0
192 20241121 172800 400117590 17910 17910 17910 17910 0
193 20241121 172700 400117590 17910 17910 17910 17910 0
194 20241121 172600 400117590 17910 17910 17910 17910 0
195 20241121 172500 400117590 17910 17910 17910 17910 0
196 20241121 172400 400117590 17910 17910 17910 17910 0
197 20241121 172300 400117590 17910 17910 17910 17910 0
198 20241121 172200 400117590 17910 17910 17910 17910 0
199 20241121 172100 400117590 17910 17910 17910 17910 0
200 20241121 172000 400117590 17910 17910 17910 17910 0
201 20241121 171900 400117590 17910 17910 17910 17910 0
202 20241121 171800 400117590 17910 17910 17910 17910 0
203 20241121 171700 400117590 17910 17910 17910 17910 0
204 20241121 171600 400117590 17910 17910 17910 17910 0
205 20241121 171500 400117590 17910 17910 17910 17910 0
206 20241121 171400 400117590 17910 17910 17910 17910 0
207 20241121 171300 400117590 17910 17910 17910 17910 0
208 20241121 171200 400117590 17910 17910 17910 17910 0
209 20241121 171100 400117590 17910 17910 17910 17910 0
210 20241121 171000 400117590 17910 17910 17910 17910 0
211 20241121 170900 400117590 17910 17910 17910 17910 0
212 20241121 170800 400117590 17910 17910 17910 17910 570
213 20241121 170700 400117590 17910 17910 17910 17910 0
214 20241121 170600 400117590 17910 17910 17910 17910 0
215 20241121 170500 400117590 17910 17910 17910 17910 0
216 20241121 170400 400117590 17910 17910 17910 17910 0
217 20241121 170300 400117590 17910 17910 17910 17910 0
218 20241121 170200 400117590 17910 17910 17910 17910 0
219 20241121 170100 400117590 17910 17910 17910 17910 0
220 20241121 170000 400117590 17910 17910 17910 17910 0
221 20241121 165900 400117590 17910 17910 17910 17910 0
222 20241121 165800 400117590 17910 17910 17910 17910 0
223 20241121 165700 400117590 17910 17910 17910 17910 0
224 20241121 165600 400117590 17910 17910 17910 17910 0
225 20241121 165500 400117590 17910 17910 17910 17910 0
226 20241121 165400 400117590 17910 17910 17910 17910 0
227 20241121 165300 400117590 17910 17910 17910 17910 0
228 20241121 165200 400117590 17910 17910 17910 17910 0
229 20241121 165100 400117590 17910 17910 17910 17910 0
230 20241121 165000 400117590 17910 17910 17910 17910 0
231 20241121 164900 400117590 17910 17910 17910 17910 0
232 20241121 164800 400117590 17910 17910 17910 17910 0
233 20241121 164700 400117590 17910 17910 17910 17910 0
234 20241121 164600 400117590 17910 17910 17910 17910 0
235 20241121 164500 400117590 17910 17910 17910 17910 0
236 20241121 164400 400117590 17910 17910 17910 17910 0
237 20241121 164300 400117590 17910 17910 17910 17910 0
238 20241121 164200 400117590 17910 17910 17910 17910 0
239 20241121 164100 400117590 17910 17910 17910 17910 0
240 20241121 164000 400117590 17910 17910 17910 17910 0
241 20241121 163900 400117590 17910 17910 17910 17910 0
242 20241121 163800 400117590 17910 17910 17910 17910 570
243 20241121 163700 400117590 17910 17910 17910 17910 0
244 20241121 163600 400117590 17910 17910 17910 17910 0
245 20241121 163500 400117590 17910 17910 17910 17910 0
246 20241121 163400 400117590 17910 17910 17910 17910 0
247 20241121 163300 400117590 17910 17910 17910 17910 0
248 20241121 163200 400117590 17910 17910 17910 17910 0
249 20241121 163100 400117590 17910 17910 17910 17910 0
250 20241121 163000 400117590 17910 17910 17910 17910 0
251 20241121 162900 400117590 17910 17910 17910 17910 0
252 20241121 162800 400117590 17910 17910 17910 17910 0
253 20241121 162700 400117590 17910 17910 17910 17910 0
254 20241121 162600 400117590 17910 17910 17910 17910 0
255 20241121 162500 400117590 17910 17910 17910 17910 0
256 20241121 162400 400117590 17910 17910 17910 17910 0
257 20241121 162300 400117590 17910 17910 17910 17910 0
258 20241121 162200 400117590 17910 17910 17910 17910 0
259 20241121 162100 400117590 17910 17910 17910 17910 0
260 20241121 162000 400117590 17910 17910 17910 17910 0
261 20241121 161900 400117590 17910 17910 17910 17910 0
262 20241121 161800 400117590 17910 17910 17910 17910 0
263 20241121 161700 400117590 17910 17910 17910 17910 0
264 20241121 161600 400117590 17910 17910 17910 17910 0
265 20241121 161500 400117590 17910 17910 17910 17910 0
266 20241121 161400 400117590 17910 17910 17910 17910 0
267 20241121 161300 400117590 17910 17910 17910 17910 0
268 20241121 161200 400117590 17910 17910 17910 17910 0
269 20241121 161100 400117590 17910 17910 17910 17910 0
270 20241121 161000 400117590 17910 17910 17910 17910 0
271 20241121 160900 400117590 17910 17910 17910 17910 0
272 20241121 160800 400117590 17910 17910 17910 17910 570
273 20241121 160700 400117590 17910 17910 17910 17910 0
274 20241121 160600 400117590 17910 17910 17910 17910 0
275 20241121 160500 400117590 17910 17910 17910 17910 0
276 20241121 160400 400117590 17910 17910 17910 17910 0
277 20241121 160300 400117590 17910 17910 17910 17910 0
278 20241121 160200 400117590 17910 17910 17910 17910 0
279 20241121 160100 400117590 17910 17910 17910 17910 0
280 20241121 160000 400117590 17910 17910 17910 17910 0
281 20241121 155900 400117590 17910 17910 17910 17910 0
282 20241121 155800 400117590 17910 17910 17910 17910 0
283 20241121 155700 400117590 17910 17910 17910 17910 0
284 20241121 155600 400117590 17910 17910 17910 17910 0
285 20241121 155500 400117590 17910 17910 17910 17910 0
286 20241121 155400 400117590 17910 17910 17910 17910 0
287 20241121 155300 400117590 17910 17910 17910 17910 0
288 20241121 155200 400117590 17910 17910 17910 17910 0
289 20241121 155100 400117590 17910 17910 17910 17910 0
290 20241121 155000 400117590 17910 17910 17910 17910 0
291 20241121 154900 400117590 17910 17910 17910 17910 0
292 20241121 154800 400117590 17910 17910 17910 17910 0
293 20241121 154700 400117590 17910 17910 17910 17910 0
294 20241121 154600 400117590 17910 17910 17910 17910 0
295 20241121 154500 400117590 17910 17910 17910 17910 0
296 20241121 154400 400117590 17910 17910 17910 17910 0
297 20241121 154300 400117590 17910 17910 17910 17910 0
298 20241121 154200 400117590 17910 17910 17910 17910 0
299 20241121 154100 400117590 17910 17910 17910 17910 0
300 20241121 154000 400117590 17910 17910 17910 17910 0
301 20241121 153900 400117590 17910 17910 17910 17910 0
302 20241121 153800 400117590 17910 17910 17910 17910 570
303 20241121 153700 400117590 17910 17910 17910 17910 0
304 20241121 153600 400117590 17910 17910 17910 17910 0
305 20241121 153500 400117590 17910 17910 17910 17910 0
306 20241121 153400 400117590 17910 17910 17910 17910 0
307 20241121 153300 400117590 17910 17910 17910 17910 0
308 20241121 153200 400117590 17910 17910 17910 17910 0
309 20241121 153100 400117590 17910 17910 17910 17910 0
310 20241121 153000 400117590 17910 17910 17910 17910 570
311 20241121 152900 389908890 17920 17920 17920 17920 0
312 20241121 152800 389908890 17920 17920 17920 17920 0
313 20241121 152700 389908890 17920 17920 17920 17920 0
314 20241121 152600 389908890 17920 17920 17920 17920 0
315 20241121 152500 389908890 17920 17920 17920 17920 0
316 20241121 152400 389908890 17920 17920 17920 17920 0
317 20241121 152300 389908890 17920 17920 17920 17920 0
318 20241121 152200 389908890 17920 17920 17920 17920 0
319 20241121 152100 389908890 17920 17920 17920 17920 0
320 20241121 152000 389908890 17920 17920 17920 17920 0
321 20241121 151900 389908890 17920 17920 17920 17910 45
322 20241121 151800 389102510 17920 17920 17920 17920 5
323 20241121 151700 389012910 17910 17920 17920 17910 68
324 20241121 151600 387794910 17920 17930 17930 17920 107
325 20241121 151500 385877460 17940 17930 17940 17930 126
326 20241121 151400 383617160 17930 17930 17930 17930 9
327 20241121 151300 383455790 17930 17930 17930 17920 33
328 20241121 151200 382864170 17930 17930 17950 17920 122
329 20241121 151100 380676480 17940 17950 17950 17940 32
330 20241121 151000 380102390 17950 17930 17950 17930 11
331 20241121 150900 379905100 17950 17940 17950 17940 2
332 20241121 150800 379869210 17950 17950 17950 17950 8
333 20241121 150700 379725610 17950 17950 17950 17950 0
334 20241121 150600 379725610 17950 17950 17950 17930 114
335 20241121 150500 377679770 17950 17950 17950 17950 53
336 20241121 150400 376728420 17950 17960 17960 17950 163
337 20241121 150300 373802550 18000 18000 18000 18000 3
338 20241121 150200 373748550 17950 17950 17950 17950 0
339 20241121 150100 373748550 17950 17950 17950 17950 0
340 20241121 150000 373748550 17950 17950 17950 17950 0
341 20241121 145900 373748550 17950 17950 17950 17950 0
342 20241121 145800 373748550 17950 17950 17950 17950 0
343 20241121 145700 373748550 17950 17950 17950 17950 300
344 20241121 145600 368363550 17950 17950 17950 17950 0
345 20241121 145500 368363550 17950 18050 18050 17950 11
346 20241121 145400 368165100 18050 18010 18050 18010 300
347 20241121 145300 362755780 18010 17960 18010 17960 45
348 20241121 145200 361947380 17950 17950 17950 17950 11
349 20241121 145100 361749930 17960 17960 17960 17960 0
350 20241121 145000 361749930 17960 17960 17960 17960 0
351 20241121 144900 361749930 17960 17960 17960 17960 0
352 20241121 144800 361749930 17960 17960 17960 17960 0
353 20241121 144700 361749930 17960 17960 17960 17960 0
354 20241121 144600 361749930 17960 17960 17960 17960 0
355 20241121 144500 361749930 17960 17960 17960 17960 38
356 20241121 144400 361067450 17960 17960 17960 17960 0
357 20241121 144300 361067450 17960 17960 17960 17960 1
358 20241121 144200 361049490 17930 17930 17930 17930 0
359 20241121 144100 361049490 17930 17930 17930 17930 25
360 20241121 144000 360601240 17930 17930 17930 17930 23
361 20241121 143900 360188850 17960 17960 17960 17960 0
362 20241121 143800 360188850 17960 17960 17960 17960 0
363 20241121 143700 360188850 17960 17960 17960 17960 0
364 20241121 143600 360188850 17960 17960 17960 17960 0
365 20241121 143500 360188850 17960 17960 17960 17960 0
366 20241121 143400 360188850 17960 17960 17960 17960 0
367 20241121 143300 360188850 17960 17960 17960 17960 10
368 20241121 143200 360009250 17960 17960 17960 17960 0
369 20241121 143100 360009250 17960 17960 17960 17960 8
370 20241121 143000 359865570 17930 17930 17930 17930 0
371 20241121 142900 359865570 17930 17960 17960 17930 822
372 20241121 142800 345116050 17960 17960 17960 17960 0
373 20241121 142700 345116050 17960 17960 17960 17960 80
374 20241121 142600 343679250 17930 17930 17930 17930 0
375 20241121 142500 343679250 17930 17930 17930 17930 0
376 20241121 142400 343679250 17930 17930 17930 17930 0
377 20241121 142300 343679250 17930 17930 17930 17930 0
378 20241121 142200 343679250 17930 17930 17930 17930 0
379 20241121 142100 343679250 17930 17930 17930 17930 0
380 20241121 142000 343679250 17930 17930 17930 17930 0
381 20241121 141900 343679250 17930 17930 17930 17930 41
382 20241121 141800 342944120 18070 18070 18070 18070 0
383 20241121 141700 342944120 18070 18070 18070 18070 0
384 20241121 141600 342944120 18070 18070 18070 18070 0
385 20241121 141500 342944120 18070 18070 18070 18070 0
386 20241121 141400 342944120 18070 18070 18070 18070 490
387 20241121 141300 334089820 17900 17900 17900 17900 0
388 20241121 141200 334089820 17900 17900 17900 17900 0
389 20241121 141100 334089820 17900 17920 17920 17900 80
390 20241121 141000 332657470 17920 17970 17970 17920 639
391 20241121 140900 321189420 17980 17980 17980 17980 184
392 20241121 140800 317881100 18030 18030 18030 18030 0
393 20241121 140700 317881100 18030 18000 18030 17980 98
394 20241121 140600 316117430 18030 18030 18030 18030 5
395 20241121 140500 316027280 18020 18030 18030 18020 95
396 20241121 140400 314314490 18030 18030 18030 18030 0
397 20241121 140300 314314490 18030 18040 18040 18030 23
398 20241121 140200 313899760 18030 18050 18050 18030 3
399 20241121 140100 313845650 18050 18050 18050 18050 8
400 20241121 140000 313701250 18050 18050 18050 18050 80
401 20241121 135900 312257250 18050 18050 18050 18050 0
402 20241121 135800 312257250 18050 18050 18050 18050 0
403 20241121 135700 312257250 18050 18050 18050 18050 0
404 20241121 135600 312257250 18050 18050 18050 18050 140
405 20241121 135500 309730250 18050 18050 18050 18050 140
406 20241121 135400 307203250 18050 18050 18050 18050 0
407 20241121 135300 307203250 18050 18050 18050 18050 0
408 20241121 135200 307203250 18050 18050 18050 18050 0
409 20241121 135100 307203250 18050 18050 18050 18050 41
410 20241121 135000 306463200 18000 18050 18050 18000 242
411 20241121 134900 302095700 18050 18050 18050 18050 1
412 20241121 134800 302077650 17990 17990 17990 17990 48
413 20241121 134700 301214130 17990 18060 18060 17990 351
414 20241121 134600 294883570 18060 18060 18060 18060 0
415 20241121 134500 294883570 18060 18060 18060 18060 0
416 20241121 134400 294883570 18060 18070 18070 18060 129
417 20241121 134300 292553730 18070 18080 18080 18070 8
418 20241121 134200 292409140 18130 18070 18140 18060 117
419 20241121 134100 290294870 18080 18080 18080 18080 0
420 20241121 134000 290294870 18080 18090 18090 18080 226
421 20241121 133900 286207620 18100 18090 18100 18090 39
422 20241121 133800 285502010 18100 18100 18100 18100 0
423 20241121 133700 285502010 18100 18100 18100 18100 111
424 20241121 133600 283492910 18100 18100 18100 18100 0
425 20241121 133500 283492910 18100 18100 18100 18100 14
426 20241121 133400 283239510 18100 18130 18130 18100 76
427 20241121 133300 281863880 18100 18100 18100 18100 0
428 20241121 133200 281863880 18100 18100 18100 18100 10
429 20241121 133100 281682880 18130 18130 18130 18130 1
430 20241121 133000 281664750 18090 18090 18090 18090 0
431 20241121 132900 281664750 18090 18090 18090 18090 0
432 20241121 132800 281664750 18090 18090 18090 18090 0
433 20241121 132700 281664750 18090 18090 18090 18090 2
434 20241121 132600 281628570 18100 18100 18100 18100 25
435 20241121 132500 281176070 18130 18130 18130 18130 0
436 20241121 132400 281176070 18130 18130 18130 18130 0
437 20241121 132300 281176070 18130 18130 18130 18130 0
438 20241121 132200 281176070 18130 18130 18130 18130 1
439 20241121 132100 281157940 18120 18120 18120 18120 0
440 20241121 132000 281157940 18120 18120 18120 18120 0
441 20241121 131900 281157940 18120 18120 18120 18120 0
442 20241121 131800 281157940 18120 18080 18120 18080 128
443 20241121 131700 278839700 18080 18080 18080 18080 0
444 20241121 131600 278839700 18080 18080 18080 18080 0
445 20241121 131500 278839700 18080 18080 18080 18080 0
446 20241121 131400 278839700 18080 18080 18080 18080 5
447 20241121 131300 278749300 18080 18080 18080 18080 0
448 20241121 131200 278749300 18080 18080 18080 18080 0
449 20241121 131100 278749300 18080 18100 18100 18080 258
450 20241121 131000 274083360 18120 18110 18120 18110 7
451 20241121 130900 273956530 18100 18120 18120 18100 156
452 20241121 130800 271132900 18170 18170 18170 18170 2
453 20241121 130700 271096560 18180 18180 18180 18180 0
454 20241121 130600 271096560 18180 18180 18180 18180 0
455 20241121 130500 271096560 18180 18180 18180 18180 0
456 20241121 130400 271096560 18180 18180 18180 18180 3
457 20241121 130300 271042020 18190 18190 18190 18190 0
458 20241121 130200 271042020 18190 18190 18190 18190 0
459 20241121 130100 271042020 18190 18190 18190 18190 0
460 20241121 130000 271042020 18190 18190 18190 18190 0
461 20241121 125900 271042020 18190 18190 18190 18190 0
462 20241121 125800 271042020 18190 18190 18190 18190 0
463 20241121 125700 271042020 18190 18150 18190 18150 8
464 20241121 125600 270896750 18150 18150 18150 18150 1
465 20241121 125500 270878600 18100 18100 18100 18100 0
466 20241121 125400 270878600 18100 18150 18150 18100 93
467 20241121 125300 269190800 18100 18100 18100 18100 161
468 20241121 125200 266276700 18150 18150 18150 18150 0
469 20241121 125100 266276700 18150 18150 18150 18150 0
470 20241121 125000 266276700 18150 18150 18150 18150 0
471 20241121 124900 266276700 18150 18150 18150 18150 1
472 20241121 124800 266258550 18150 18150 18150 18150 35
473 20241121 124700 265623300 18100 18100 18100 18100 0
474 20241121 124600 265623300 18100 18100 18100 18100 167
475 20241121 124500 262600600 18190 18190 18190 18190 1
476 20241121 124400 262582410 18190 18190 18190 18190 0
477 20241121 124300 262582410 18190 18190 18190 18190 0
478 20241121 124200 262582410 18190 18190 18190 18190 0
479 20241121 124100 262582410 18190 18190 18190 18190 0
480 20241121 124000 262582410 18190 18190 18190 18190 1
481 20241121 123900 262564220 18080 18080 18080 18080 0
482 20241121 123800 262564220 18080 18200 18200 18080 238
483 20241121 123700 258236740 18200 18200 18200 18200 0
484 20241121 123600 258236740 18200 18200 18200 18200 0
485 20241121 123500 258236740 18200 18200 18200 18200 0
486 20241121 123400 258236740 18200 18200 18200 18200 6
487 20241121 123300 258127540 18200 18200 18200 18200 0
488 20241121 123200 258127540 18200 18200 18200 18200 0
489 20241121 123100 258127540 18200 18200 18200 18200 0
490 20241121 123000 258127540 18200 18200 18200 18200 0
491 20241121 122900 258127540 18200 18200 18200 18200 42
492 20241121 122800 257363140 18200 18200 18200 18200 0
493 20241121 122700 257363140 18200 18200 18200 18200 0
494 20241121 122600 257363140 18200 18200 18200 18200 120
495 20241121 122500 255179140 18200 18140 18210 18140 1264
496 20241121 122400 232179370 18050 18050 18050 18050 0
497 20241121 122300 232179370 18050 18050 18050 18050 0
498 20241121 122200 232179370 18050 18050 18050 18050 0
499 20241121 122100 232179370 18050 18050 18050 18050 0
500 20241121 122000 232179370 18050 18050 18050 18050 0
501 20241121 121900 232179370 18050 18090 18090 18050 470
502 20241121 121800 223687340 18080 18080 18080 18080 0
503 20241121 121700 223687340 18080 18080 18080 18080 0
504 20241121 121600 223687340 18080 18080 18080 18080 328
505 20241121 121500 217757100 18080 18090 18090 18080 334
506 20241121 121400 211716230 18190 18190 18190 18190 0
507 20241121 121300 211716230 18190 18190 18190 18190 0
508 20241121 121200 211716230 18190 18190 18190 18190 1
509 20241121 121100 211698040 18190 18190 18190 18190 0
510 20241121 121000 211698040 18190 18190 18190 18190 10
511 20241121 120900 211516140 18190 18190 18190 18190 0
512 20241121 120800 211516140 18190 18190 18190 18190 2
513 20241121 120700 211479760 18200 18200 18200 18200 0
514 20241121 120600 211479760 18200 18200 18200 18200 0
515 20241121 120500 211479760 18200 18200 18200 18200 3
516 20241121 120400 211425160 18090 18170 18200 18090 612
517 20241121 120300 200300660 18170 18170 18170 18170 0
518 20241121 120200 200300660 18170 18170 18170 18170 27
519 20241121 120100 199810070 18170 18170 18170 18170 0
520 20241121 120000 199810070 18170 18170 18170 18170 0
521 20241121 115900 199810070 18170 18170 18170 18170 0
522 20241121 115800 199810070 18170 18170 18170 18170 4
523 20241121 115700 199737390 18180 18180 18180 18180 0
524 20241121 115600 199737390 18180 18100 18180 18100 71
525 20241121 115500 198447490 18170 18170 18170 18170 50
526 20241121 115400 197538990 18170 18170 18170 18170 1
527 20241121 115300 197520820 18170 18150 18170 18150 200
528 20241121 115200 193890570 18150 18150 18150 18150 275
529 20241121 115100 188899320 18160 18160 18160 18160 1
530 20241121 115000 188881160 18160 18130 18160 18130 10
531 20241121 114900 188699730 18130 18080 18130 18080 2
532 20241121 114800 188663520 18080 18080 18080 18080 0
533 20241121 114700 188663520 18080 18130 18130 18080 394
534 20241121 114600 181521000 18130 18130 18130 18130 2
535 20241121 114500 181484740 18130 18130 18130 18130 0
536 20241121 114400 181484740 18130 18130 18130 18130 0
537 20241121 114300 181484740 18130 18070 18130 18060 274
538 20241121 114200 176533430 18070 18070 18070 18070 39
539 20241121 114100 175828700 18050 18050 18050 18050 102
540 20241121 114000 173987600 18060 18060 18060 18060 0
541 20241121 113900 173987600 18060 18060 18060 18060 21
542 20241121 113800 173608340 18060 18110 18130 18060 346
543 20241121 113700 167340760 18070 18070 18070 18070 10
544 20241121 113600 167160060 18110 18110 18110 18110 0
545 20241121 113500 167160060 18110 18110 18110 18110 1
546 20241121 113400 167141950 18070 18070 18070 18070 0
547 20241121 113300 167141950 18070 18070 18070 18070 0
548 20241121 113200 167141950 18070 18080 18080 18070 138
549 20241121 113100 164647520 18080 18080 18080 18080 23
550 20241121 113000 164231680 18080 18080 18080 18080 0
551 20241121 112900 164231680 18080 18110 18110 18080 860
552 20241121 112800 148667360 18170 18100 18170 18100 24
553 20241121 112700 148232540 18100 18080 18100 18080 141
554 20241121 112600 145681920 18080 18070 18080 18070 110
555 20241121 112500 143693220 18050 18050 18050 18050 0
556 20241121 112400 143693220 18050 18050 18050 18050 0
557 20241121 112300 143693220 18050 18050 18080 18050 114
558 20241121 112200 141632670 18050 18010 18050 18010 182
559 20241121 112100 138353230 18010 18010 18010 18010 10
560 20241121 112000 138173130 17990 17990 17990 17990 0
561 20241121 111900 138173130 17990 17990 17990 17990 0
562 20241121 111800 138173130 17990 17990 17990 17990 0
563 20241121 111700 138173130 17990 17990 17990 17990 0
564 20241121 111600 138173130 17990 17980 17990 17980 95
565 20241121 111500 136464370 17980 17980 17980 17980 30
566 20241121 111400 135924970 17980 17980 17980 17980 0
567 20241121 111300 135924970 17980 17980 17980 17980 0
568 20241121 111200 135924970 17980 17980 17980 17980 16
569 20241121 111100 135637290 17980 17980 17980 17980 0
570 20241121 111000 135637290 17980 17980 17980 17980 0
571 20241121 110900 135637290 17980 17980 17980 17980 0
572 20241121 110800 135637290 17980 17980 17980 17980 0
573 20241121 110700 135637290 17980 17980 17980 17980 10
574 20241121 110600 135457490 17980 17980 17980 17980 1
575 20241121 110500 135439510 17980 17980 17980 17980 0
576 20241121 110400 135439510 17980 17980 17980 17980 0
577 20241121 110300 135439510 17980 17980 17980 17980 0
578 20241121 110200 135439510 17980 17980 17980 17980 0
579 20241121 110100 135439510 17980 17980 17980 17980 0
580 20241121 110000 135439510 17980 17980 17980 17980 0
581 20241121 105900 135439510 17980 17980 17980 17980 0
582 20241121 105800 135439510 17980 17980 17980 17980 0
583 20241121 105700 135439510 17980 17980 17980 17980 0
584 20241121 105600 135439510 17980 17980 17980 17980 0
585 20241121 105500 135439510 17980 17980 17980 17980 0
586 20241121 105400 135439510 17980 17980 17980 17980 1
587 20241121 105300 135421530 17990 17990 17990 17990 0
588 20241121 105200 135421530 17990 17990 17990 17990 0
589 20241121 105100 135421530 17990 17990 17990 17990 0
590 20241121 105000 135421530 17990 17990 17990 17990 0
591 20241121 104900 135421530 17990 17990 17990 17990 0
592 20241121 104800 135421530 17990 17870 17990 17870 170
593 20241121 104700 132365650 17960 17960 17960 17960 0
594 20241121 104600 132365650 17960 17960 17960 17960 0
595 20241121 104500 132365650 17960 17950 17960 17950 199
596 20241121 104400 128792600 17950 17940 17950 17850 8
597 20241121 104300 128649150 17940 17940 17940 17940 0
598 20241121 104200 128649150 17940 17940 17940 17940 0
599 20241121 104100 128649150 17940 17940 17940 17940 0
600 20241121 104000 128649150 17940 17940 17940 17940 0
601 20241121 103900 128649150 17940 17940 17940 17940 0
602 20241121 103800 128649150 17940 17940 17940 17940 0
603 20241121 103700 128649150 17940 17940 17940 17940 200
604 20241121 103600 125061150 17940 17940 17940 17940 0
605 20241121 103500 125061150 17940 17940 17940 17940 0
606 20241121 103400 125061150 17940 17940 17940 17940 0
607 20241121 103300 125061150 17940 17940 17940 17940 0
608 20241121 103200 125061150 17940 17940 17940 17940 0
609 20241121 103100 125061150 17940 17940 17940 17940 0
610 20241121 103000 125061150 17940 17920 17940 17920 291
611 20241121 102900 119845690 17830 17830 17830 17830 0
612 20241121 102800 119845690 17830 17840 17840 17830 21
613 20241121 102700 119471220 17920 17920 17920 17920 75
614 20241121 102600 118127220 17920 17920 17920 17920 0
615 20241121 102500 118127220 17920 17920 17920 17920 0
616 20241121 102400 118127220 17920 17920 17920 17920 2
617 20241121 102300 118091380 17920 17920 17920 17920 0
618 20241121 102200 118091380 17920 17910 17920 17910 2
619 20241121 102100 118055550 17810 17810 17810 17810 2
620 20241121 102000 118019930 17920 17920 17920 17920 0
621 20241121 101900 118019930 17920 17910 17920 17910 51
622 20241121 101800 117106120 17920 17930 17930 17920 7
623 20241121 101700 116980630 17940 17800 17940 17800 301
624 20241121 101600 111604780 17790 17790 17790 17790 55
625 20241121 101500 110626330 17800 17800 17800 17800 0
626 20241121 101400 110626330 17800 17800 17800 17800 41
627 20241121 101300 109896530 17800 17800 17800 17800 0
628 20241121 101200 109896530 17800 17800 17800 17800 0
629 20241121 101100 109896530 17800 17810 17810 17800 286
630 20241121 101000 104803710 17810 17820 17820 17810 215
631 20241121 100900 100972510 17850 17850 17850 17850 0
632 20241121 100800 100972510 17850 17850 17850 17850 1
633 20241121 100700 100954660 17850 17850 17850 17850 1
634 20241121 100600 100936810 17850 17850 17850 17850 1
635 20241121 100500 100918960 17850 17850 17850 17850 0
636 20241121 100400 100918960 17850 17850 17850 17850 1
637 20241121 100300 100901110 17830 17840 17840 17830 104
638 20241121 100200 99046570 17840 17840 17840 17840 0
639 20241121 100100 99046570 17840 17840 17840 17840 10
640 20241121 100000 98868170 17890 17890 17890 17890 0
641 20241121 095900 98868170 17890 17890 17890 17890 0
642 20241121 095800 98868170 17890 17890 17890 17890 0
643 20241121 095700 98868170 17890 17890 17890 17890 0
644 20241121 095600 98868170 17890 17890 17890 17890 0
645 20241121 095500 98868170 17890 17890 17890 17890 150
646 20241121 095400 96184670 17890 17890 17890 17890 0
647 20241121 095300 96184670 17890 17890 17890 17890 0
648 20241121 095200 96184670 17890 17890 17890 17890 1
649 20241121 095100 96166780 17830 17830 17830 17830 33
650 20241121 095000 95578390 17830 17830 17830 17830 0
651 20241121 094900 95578390 17830 17830 17830 17830 63
652 20241121 094800 94455100 17830 17830 17830 17830 300
653 20241121 094700 89106100 17900 17900 17900 17900 2
654 20241121 094600 89070300 17920 17920 17920 17920 1
655 20241121 094500 89052380 17830 17860 17860 17830 135
656 20241121 094400 86645150 17930 17930 17930 17930 5
657 20241121 094300 86555500 17940 17940 17940 17940 0
658 20241121 094200 86555500 17940 17940 17940 17940 0
659 20241121 094100 86555500 17940 17940 17940 17940 1
660 20241121 094000 86537560 17950 17950 17950 17950 33
661 20241121 093900 85945210 17960 17960 17960 17960 0
662 20241121 093800 85945210 17960 17960 17960 17960 0
663 20241121 093700 85945210 17960 17960 17960 17960 2
664 20241121 093600 85909290 17980 17900 17980 17900 102
665 20241121 093500 84083410 17980 17800 17980 17800 452
666 20241121 093400 76037630 17800 17790 17800 17790 554
667 20241121 093300 66176440 17800 17800 17800 17800 0
668 20241121 093200 66176440 17800 17800 17800 17800 1
669 20241121 093100 66158640 17800 17800 17800 17800 1
670 20241121 093000 66140840 17800 17790 17800 17790 351
671 20241121 092900 59895210 17690 17690 17690 17690 51
672 20241121 092800 58993020 17800 17800 17800 17800 0
673 20241121 092700 58993020 17800 17790 17800 17790 1084
674 20241121 092600 39698420 17790 17790 17790 17790 31
675 20241121 092500 39146930 17790 17790 17790 17790 0
676 20241121 092400 39146930 17790 17790 17790 17790 24
677 20241121 092300 38719970 17670 17670 17670 17670 8
678 20241121 092200 38578610 17790 17790 17790 17790 30
679 20241121 092100 38044910 17790 17790 17790 17790 50
680 20241121 092000 37155410 17790 17790 17790 17790 40
681 20241121 091900 36443810 17790 17790 17790 17790 0
682 20241121 091800 36443810 17790 17670 17790 17670 55
683 20241121 091700 35471720 17620 17620 17620 17620 386
684 20241121 091600 28670400 17620 17680 17680 17620 862
685 20241121 091500 13454920 17690 17760 17790 17690 162
686 20241121 091400 10587130 17710 17710 17710 17710 0
687 20241121 091300 10587130 17710 17710 17710 17710 0
688 20241121 091200 10587130 17710 17710 17710 17710 0
689 20241121 091100 10587130 17710 17710 17710 17710 0
690 20241121 091000 10587130 17710 17710 17710 17710 10
691 20241121 090900 10410030 17710 17710 17710 17710 49
692 20241121 090800 9542240 17710 17750 17750 17710 224
693 20241121 090700 5572800 17750 17750 17750 17750 1
694 20241121 090600 5555050 17950 17950 17950 17950 1
695 20241121 090500 5537100 17840 17840 17840 17840 0
696 20241121 090400 5537100 17840 17840 17840 17840 5
697 20241121 090300 5447900 17950 17950 17950 17950 78
698 20241121 090200 4047800 17950 17940 17950 17940 51
699 20241121 090100 3132360 17970 17970 17970 17970 1
700 20241121 090000 3114390 17620 17900 17970 17620 174