ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

591
007340/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,184900,2464434410,18810,18810,18810,18810,499
20241120,184800,2464434410,18810,18810,18810,18810,0
20241120,184700,2464434410,18810,18810,18810,18810,0
20241120,184600,2464434410,18810,18810,18810,18810,0
20241120,184500,2464434410,18810,18810,18810,18810,0
20241120,184400,2464434410,18810,18810,18810,18810,0
20241120,184300,2464434410,18810,18810,18810,18810,0
20241120,184200,2464434410,18810,18810,18810,18810,0
20241120,184100,2464434410,18810,18810,18810,18810,0
20241120,184000,2464434410,18810,18810,18810,18810,0
20241120,183900,2464434410,18810,18810,18810,18810,0
20241120,183800,2464434410,18810,18810,18810,18810,0
20241120,183700,2464434410,18810,18810,18810,18810,0
20241120,183600,2464434410,18810,18810,18810,18810,0
20241120,183500,2464434410,18810,18810,18810,18810,0
20241120,183400,2464434410,18810,18810,18810,18810,0
20241120,183300,2464434410,18810,18810,18810,18810,0
20241120,183200,2464434410,18810,18810,18810,18810,0
20241120,183100,2464434410,18810,18810,18810,18810,0
20241120,183000,2464434410,18810,18810,18810,18810,0
20241120,182900,2464434410,18810,18810,18810,18810,0
20241120,182800,2464434410,18810,18810,18810,18810,0
20241120,182700,2464434410,18810,18810,18810,18810,0
20241120,182600,2464434410,18810,18810,18810,18810,0
20241120,182500,2464434410,18810,18810,18810,18810,0
20241120,182400,2464434410,18810,18810,18810,18810,0
20241120,182300,2464434410,18810,18810,18810,18810,0
20241120,182200,2464434410,18810,18810,18810,18810,0
20241120,182100,2464434410,18810,18810,18810,18810,0
20241120,182000,2464434410,18810,18810,18810,18810,0
20241120,181900,2464434410,18810,18810,18810,18810,499
20241120,181800,2464434410,18810,18810,18810,18810,0
20241120,181700,2464434410,18810,18810,18810,18810,0
20241120,181600,2464434410,18810,18810,18810,18810,0
20241120,181500,2464434410,18810,18810,18810,18810,0
20241120,181400,2464434410,18810,18810,18810,18810,0
20241120,181300,2464434410,18810,18810,18810,18810,0
20241120,181200,2464434410,18810,18810,18810,18810,0
20241120,181100,2464434410,18810,18810,18810,18810,0
20241120,181000,2464434410,18810,18810,18810,18810,0
20241120,180900,2464434410,18810,18810,18810,18810,0
20241120,180800,2464434410,18810,18810,18810,18810,0
20241120,180700,2464434410,18810,18810,18810,18810,0
20241120,180600,2464434410,18810,18810,18810,18810,0
20241120,180500,2464434410,18810,18810,18810,18810,0
20241120,180400,2464434410,18810,18810,18810,18810,0
20241120,180300,2464434410,18810,18810,18810,18810,0
20241120,180200,2464434410,18810,18810,18810,18810,0
20241120,180100,2464434410,18810,18810,18810,18810,0
20241120,180000,2464434410,18810,18810,18810,18810,0
20241120,175900,2464434410,18810,18810,18810,18810,0
20241120,175800,2464434410,18810,18810,18810,18810,0
20241120,175700,2464434410,18810,18810,18810,18810,0
20241120,175600,2464434410,18810,18810,18810,18810,0
20241120,175500,2464434410,18810,18810,18810,18810,0
20241120,175400,2464434410,18810,18810,18810,18810,0
20241120,175300,2464434410,18810,18810,18810,18810,0
20241120,175200,2464434410,18810,18810,18810,18810,0
20241120,175100,2464434410,18810,18810,18810,18810,0
20241120,175000,2464434410,18810,18810,18810,18810,0
20241120,174900,2464434410,18810,18810,18810,18810,499
20241120,174800,2464434410,18810,18810,18810,18810,0
20241120,174700,2464434410,18810,18810,18810,18810,0
20241120,174600,2464434410,18810,18810,18810,18810,0
20241120,174500,2464434410,18810,18810,18810,18810,0
20241120,174400,2464434410,18810,18810,18810,18810,0
20241120,174300,2464434410,18810,18810,18810,18810,0
20241120,174200,2464434410,18810,18810,18810,18810,0
20241120,174100,2464434410,18810,18810,18810,18810,0
20241120,174000,2464434410,18810,18810,18810,18810,0
20241120,173900,2464434410,18810,18810,18810,18810,0
20241120,173800,2464434410,18810,18810,18810,18810,0
20241120,173700,2464434410,18810,18810,18810,18810,0
20241120,173600,2464434410,18810,18810,18810,18810,0
20241120,173500,2464434410,18810,18810,18810,18810,0
20241120,173400,2464434410,18810,18810,18810,18810,0
20241120,173300,2464434410,18810,18810,18810,18810,0
20241120,173200,2464434410,18810,18810,18810,18810,0
20241120,173100,2464434410,18810,18810,18810,18810,0
20241120,173000,2464434410,18810,18810,18810,18810,0
20241120,172900,2464434410,18810,18810,18810,18810,0
20241120,172800,2464434410,18810,18810,18810,18810,0
20241120,172700,2464434410,18810,18810,18810,18810,0
20241120,172600,2464434410,18810,18810,18810,18810,0
20241120,172500,2464434410,18810,18810,18810,18810,0
20241120,172400,2464434410,18810,18810,18810,18810,0
20241120,172300,2464434410,18810,18810,18810,18810,0
20241120,172200,2464434410,18810,18810,18810,18810,0
20241120,172100,2464434410,18810,18810,18810,18810,0
20241120,172000,2464434410,18810,18810,18810,18810,0
20241120,171900,2464434410,18810,18810,18810,18810,499
20241120,171800,2464434410,18810,18810,18810,18810,0
20241120,171700,2464434410,18810,18810,18810,18810,0
20241120,171600,2464434410,18810,18810,18810,18810,0
20241120,171500,2464434410,18810,18810,18810,18810,0
20241120,171400,2464434410,18810,18810,18810,18810,0
20241120,171300,2464434410,18810,18810,18810,18810,0
20241120,171200,2464434410,18810,18810,18810,18810,0
20241120,171100,2464434410,18810,18810,18810,18810,0
20241120,171000,2464434410,18810,18810,18810,18810,0
20241120,170900,2464434410,18810,18810,18810,18810,0
20241120,170800,2464434410,18810,18810,18810,18810,0
20241120,170700,2464434410,18810,18810,18810,18810,0
20241120,170600,2464434410,18810,18810,18810,18810,0
20241120,170500,2464434410,18810,18810,18810,18810,0
20241120,170400,2464434410,18810,18810,18810,18810,0
20241120,170300,2464434410,18810,18810,18810,18810,0
20241120,170200,2464434410,18810,18810,18810,18810,0
20241120,170100,2464434410,18810,18810,18810,18810,0
20241120,170000,2464434410,18810,18810,18810,18810,0
20241120,165900,2464434410,18810,18810,18810,18810,0
20241120,165800,2464434410,18810,18810,18810,18810,0
20241120,165700,2464434410,18810,18810,18810,18810,0
20241120,165600,2464434410,18810,18810,18810,18810,0
20241120,165500,2464434410,18810,18810,18810,18810,0
20241120,165400,2464434410,18810,18810,18810,18810,0
20241120,165300,2464434410,18810,18810,18810,18810,0
20241120,165200,2464434410,18810,18810,18810,18810,0
20241120,165100,2464434410,18810,18810,18810,18810,0
20241120,165000,2464434410,18810,18810,18810,18810,0
20241120,164900,2464434410,18810,18810,18810,18810,499
20241120,164800,2464434410,18810,18810,18810,18810,0
20241120,164700,2464434410,18810,18810,18810,18810,0
20241120,164600,2464434410,18810,18810,18810,18810,0
20241120,164500,2464434410,18810,18810,18810,18810,0
20241120,164400,2464434410,18810,18810,18810,18810,0
20241120,164300,2464434410,18810,18810,18810,18810,0
20241120,164200,2464434410,18810,18810,18810,18810,0
20241120,164100,2464434410,18810,18810,18810,18810,0
20241120,164000,2464434410,18810,18810,18810,18810,0
20241120,163900,2464434410,18810,18810,18810,18810,0
20241120,163800,2464434410,18810,18810,18810,18810,0
20241120,163700,2464434410,18810,18810,18810,18810,0
20241120,163600,2464434410,18810,18810,18810,18810,0
20241120,163500,2464434410,18810,18810,18810,18810,0
20241120,163400,2464434410,18810,18810,18810,18810,0
20241120,163300,2464434410,18810,18810,18810,18810,0
20241120,163200,2464434410,18810,18810,18810,18810,0
20241120,163100,2464434410,18810,18810,18810,18810,0
20241120,163000,2464434410,18810,18810,18810,18810,0
20241120,162900,2464434410,18810,18810,18810,18810,0
20241120,162800,2464434410,18810,18810,18810,18810,0
20241120,162700,2464434410,18810,18810,18810,18810,0
20241120,162600,2464434410,18810,18810,18810,18810,0
20241120,162500,2464434410,18810,18810,18810,18810,0
20241120,162400,2464434410,18810,18810,18810,18810,0
20241120,162300,2464434410,18810,18810,18810,18810,0
20241120,162200,2464434410,18810,18810,18810,18810,0
20241120,162100,2464434410,18810,18810,18810,18810,0
20241120,162000,2464434410,18810,18810,18810,18810,0
20241120,161900,2464434410,18810,18810,18810,18810,499
20241120,161800,2464434410,18810,18810,18810,18810,0
20241120,161700,2464434410,18810,18810,18810,18810,0
20241120,161600,2464434410,18810,18810,18810,18810,0
20241120,161500,2464434410,18810,18810,18810,18810,0
20241120,161400,2464434410,18810,18810,18810,18810,0
20241120,161300,2464434410,18810,18810,18810,18810,0
20241120,161200,2464434410,18810,18810,18810,18810,0
20241120,161100,2464434410,18810,18810,18810,18810,0
20241120,161000,2464434410,18810,18810,18810,18810,0
20241120,160900,2464434410,18810,18810,18810,18810,0
20241120,160800,2464434410,18810,18810,18810,18810,0
20241120,160700,2464434410,18810,18810,18810,18810,0
20241120,160600,2464434410,18810,18810,18810,18810,0
20241120,160500,2464434410,18810,18810,18810,18810,0
20241120,160400,2464434410,18810,18810,18810,18810,0
20241120,160300,2464434410,18810,18810,18810,18810,0
20241120,160200,2464434410,18810,18810,18810,18810,0
20241120,160100,2464434410,18810,18810,18810,18810,0
20241120,160000,2464434410,18810,18810,18810,18810,0
20241120,155900,2464434410,18810,18810,18810,18810,0
20241120,155800,2464434410,18810,18810,18810,18810,0
20241120,155700,2464434410,18810,18810,18810,18810,0
20241120,155600,2464434410,18810,18810,18810,18810,0
20241120,155500,2464434410,18810,18810,18810,18810,0
20241120,155400,2464434410,18810,18810,18810,18810,0
20241120,155300,2464434410,18810,18810,18810,18810,0
20241120,155200,2464434410,18810,18810,18810,18810,0
20241120,155100,2464434410,18810,18810,18810,18810,0
20241120,155000,2464434410,18810,18810,18810,18810,0
20241120,154900,2464434410,18810,18810,18810,18810,499
20241120,154800,2464434410,18810,18810,18810,18810,0
20241120,154700,2464434410,18810,18810,18810,18810,0
20241120,154600,2464434410,18810,18810,18810,18810,0
20241120,154500,2464434410,18810,18810,18810,18810,0
20241120,154400,2464434410,18810,18810,18810,18810,0
20241120,154300,2464434410,18810,18810,18810,18810,0
20241120,154200,2464434410,18810,18810,18810,18810,0
20241120,154100,2464434410,18810,18810,18810,18810,0
20241120,154000,2464434410,18810,18810,18810,18810,0
20241120,153900,2464434410,18810,18810,18810,18810,0
20241120,153800,2464434410,18810,18810,18810,18810,0
20241120,153700,2464434410,18810,18810,18810,18810,0
20241120,153600,2464434410,18810,18810,18810,18810,0
20241120,153500,2464434410,18810,18810,18810,18810,0
20241120,153400,2464434410,18810,18810,18810,18810,0
20241120,153300,2464434410,18810,18810,18810,18810,0
20241120,153200,2464434410,18810,18810,18810,18810,0
20241120,153100,2464434410,18810,18810,18810,18810,0
20241120,153000,2464434410,18810,18810,18810,18810,499
20241120,152900,2455048220,18830,18830,18830,18830,0
20241120,152800,2455048220,18830,18830,18830,18830,0
20241120,152700,2455048220,18830,18830,18830,18830,0
20241120,152600,2455048220,18830,18830,18830,18830,0
20241120,152500,2455048220,18830,18830,18830,18830,0
20241120,152400,2455048220,18830,18830,18830,18830,0
20241120,152300,2455048220,18830,18830,18830,18830,0
20241120,152200,2455048220,18830,18830,18830,18830,0
20241120,152100,2455048220,18830,18830,18830,18830,0
20241120,152000,2455048220,18830,18830,18830,18830,0
20241120,151900,2455048220,18830,18840,18850,18820,622
20241120,151800,2443324590,18850,18780,18850,18780,284
20241120,151700,2437987430,18780,18770,18780,18750,164
20241120,151600,2434909230,18780,18760,18780,18740,141
20241120,151500,2432262620,18750,18760,18760,18740,643
20241120,151400,2420205010,18750,18740,18780,18740,127
20241120,151300,2417822610,18740,18760,18760,18740,42
20241120,151200,2417035240,18760,18770,18770,18750,75
20241120,151100,2415628290,18780,18750,18780,18730,53
20241120,151000,2414634780,18740,18790,18790,18740,569
20241120,150900,2403964620,18770,18790,18790,18770,89
20241120,150800,2402292990,18790,18790,18790,18780,215
20241120,150700,2398254740,18780,18780,18790,18770,104
20241120,150600,2396301640,18780,18760,18780,18760,132
20241120,150500,2393824450,18750,18780,18790,18750,626
20241120,150400,2382069410,18780,18780,18790,18780,162
20241120,150300,2379026490,18790,18800,18810,18790,63
20241120,150200,2377841970,18810,18810,18830,18810,121
20241120,150100,2375564570,18810,18830,18830,18800,610
20241120,150000,2364090100,18840,18870,18870,18840,206
20241120,145900,2360207580,18860,18850,18860,18830,101
20241120,145800,2358303890,18830,18850,18850,18830,75
20241120,145700,2356890590,18850,18840,18870,18830,110
20241120,145600,2354816490,18830,18870,18870,18830,154
20241120,145500,2351915330,18860,18840,18870,18840,91
20241120,145400,2350199310,18850,18880,18880,18850,81
20241120,145300,2348671080,18880,18850,18880,18830,1359
20241120,145200,2323062380,18840,18850,18850,18830,144
20241120,145100,2320349020,18840,18840,18850,18840,101
20241120,145000,2318445690,18850,18840,18860,18830,117
20241120,144900,2316240740,18830,18830,18830,18810,243
20241120,144800,2311665720,18830,18790,18830,18790,138
20241120,144700,2309070080,18800,18820,18820,18790,256
20241120,144600,2304257460,18820,18810,18820,18810,90
20241120,144500,2302563990,18800,18820,18840,18800,115
20241120,144400,2300400180,18820,18810,18830,18800,95
20241120,144300,2298612260,18820,18810,18830,18800,124
20241120,144200,2296279220,18800,18820,18820,18800,82
20241120,144100,2294736720,18830,18830,18840,18800,113
20241120,144000,2292610150,18830,18820,18830,18800,76
20241120,143900,2291180100,18830,18830,18850,18820,123
20241120,143800,2288863260,18830,18830,18850,18820,442
20241120,143700,2280543190,18830,18840,18860,18830,103
20241120,143600,2278602170,18830,18850,18850,18830,93
20241120,143500,2276850520,18840,18850,18860,18830,115
20241120,143400,2274683490,18860,18850,18860,18840,147
20241120,143300,2271912390,18860,18850,18860,18850,63
20241120,143200,2270724300,18850,18860,18870,18840,78
20241120,143100,2269253580,18860,18860,18870,18850,47
20241120,143000,2268367040,18870,18890,18890,18860,71
20241120,142900,2267027120,18880,18860,18880,18840,146
20241120,142800,2264272890,18870,18860,18870,18840,358
20241120,142700,2257526880,18870,18880,18890,18870,81
20241120,142600,2255997670,18890,18910,18910,18880,338
20241120,142500,2249611710,18910,18890,18920,18890,1183
20241120,142400,2227238850,18900,18890,18900,18880,84
20241120,142300,2225651840,18900,18900,18900,18870,1104
20241120,142200,2204789900,18880,18840,18900,18840,3809
20241120,142100,2132898360,18850,18840,18850,18830,73
20241120,142000,2131522930,18840,18830,18850,18830,185
20241120,141900,2128038030,18840,18820,18840,18820,88
20241120,141800,2126380750,18830,18830,18840,18800,1092
20241120,141700,2105839080,18840,18840,18840,18810,118
20241120,141600,2103617330,18830,18840,18840,18820,157
20241120,141500,2100661050,18830,18840,18840,18820,849
20241120,141400,2084681660,18840,18840,18850,18820,272
20241120,141300,2079560330,18830,18840,18840,18820,91
20241120,141200,2077846650,18840,18840,18850,18830,119
20241120,141100,2075605070,18840,18840,18840,18820,170
20241120,141000,2072403680,18830,18850,18850,18820,81
20241120,140900,2070877930,18850,18850,18850,18830,101
20241120,140800,2068974740,18830,18800,18830,18800,807
20241120,140700,2053789180,18790,18810,18810,18790,79
20241120,140600,2052303610,18800,18800,18800,18790,120
20241120,140500,2050047620,18790,18830,18840,18790,142
20241120,140400,2047375050,18820,18850,18850,18790,1106
20241120,140300,2026564720,18840,18850,18850,18840,66
20241120,140200,2025320870,18850,18800,18850,18800,1157
20241120,140100,2003547390,18800,18850,18850,18790,665
20241120,140000,1991038450,18860,18810,18870,18780,1600
20241120,135900,1960950780,18820,18820,18820,18810,115
20241120,135800,1958787100,18820,18830,18830,18810,115
20241120,135700,1956622170,18840,18880,18880,18810,2184
20241120,135600,1915460740,18880,18880,18890,18870,85
20241120,135500,1913855700,18880,18870,18890,18870,126
20241120,135400,1911476490,18870,18880,18880,18870,377
20241120,135300,1904361810,18880,18880,18890,18870,150
20241120,135200,1901529760,18870,18870,18880,18860,108
20241120,135100,1899491960,18870,18860,18880,18850,82
20241120,135000,1897944920,18870,18880,18880,18870,103
20241120,134900,1896000690,18880,18860,18890,18860,920
20241120,134800,1878633580,18850,18850,18870,18850,106
20241120,134700,1876634660,18860,18860,18870,18850,226
20241120,134600,1872373080,18850,18850,18860,18850,313
20241120,134500,1866472740,18850,18860,18860,18850,87
20241120,134400,1864832030,18860,18850,18870,18850,1721
20241120,134300,1832358200,18850,18810,18850,18810,721
20241120,134200,1818776690,18810,18770,18820,18770,486
20241120,134100,1809645240,18780,18770,18780,18770,142
20241120,134000,1806979700,18760,18710,18760,18700,573
20241120,133900,1796244500,18710,18700,18720,18690,211
20241120,133800,1792298020,18700,18710,18710,18700,29
20241120,133700,1791755580,18710,18710,18710,18700,152
20241120,133600,1788912620,18720,18720,18720,18710,72
20241120,133500,1787565140,18730,18720,18730,18720,102
20241120,133400,1785655010,18720,18730,18730,18710,72
20241120,133300,1784306850,18730,18740,18740,18720,61
20241120,133200,1783164340,18730,18710,18730,18710,14
20241120,133100,1782902220,18710,18730,18740,18710,116
20241120,133000,1780730320,18740,18750,18750,18740,48
20241120,132900,1779830680,18740,18740,18740,18730,96
20241120,132800,1778032020,18750,18750,18750,18730,182
20241120,132700,1774621370,18750,18740,18750,18740,33
20241120,132600,1774002790,18740,18720,18740,18710,616
20241120,132500,1762469940,18730,18750,18750,18730,133
20241120,132400,1759977280,18750,18750,18750,18740,92
20241120,132300,1758252820,18740,18760,18760,18740,228
20241120,132200,1753977110,18770,18780,18780,18760,67
20241120,132100,1752719430,18770,18830,18840,18770,1253
20241120,132000,1729157890,18840,18840,18840,18830,90
20241120,131900,1727462980,18840,18850,18850,18830,63
20241120,131800,1726276140,18850,18810,18850,18810,397
20241120,131700,1718802870,18800,18780,18800,18770,573
20241120,131600,1708036160,18760,18750,18760,18750,155
20241120,131500,1705128850,18750,18770,18770,18750,56
20241120,131400,1704078220,18770,18780,18780,18770,136
20241120,131300,1701525440,18780,18800,18800,18780,84
20241120,131200,1699947600,18790,18790,18790,18790,33
20241120,131100,1699327530,18780,18800,18800,18770,127
20241120,131000,1696940530,18800,18810,18810,18800,117
20241120,130900,1694739820,18810,18820,18820,18810,71
20241120,130800,1693404210,18820,18810,18820,18810,27
20241120,130700,1692896170,18810,18830,18840,18810,102
20241120,130600,1690975890,18840,18830,18840,18820,86
20241120,130500,1689356890,18820,18840,18840,18820,92
20241120,130400,1687624520,18840,18860,18860,18840,75
20241120,130300,1686210690,18860,18860,18870,18860,504
20241120,130200,1676702010,18860,18810,18860,18810,2017
20241120,130100,1638685330,18820,18820,18830,18820,203
20241120,130000,1634864590,18820,18810,18830,18800,99
20241120,125900,1633002220,18810,18810,18810,18810,189
20241120,125800,1629447130,18790,18740,18800,18740,3224
20241120,125700,1568884010,18740,18700,18740,18700,887
20241120,125600,1552268360,18710,18700,18710,18700,120
20241120,125500,1550024180,18700,18700,18710,18700,47
20241120,125400,1549144980,18700,18690,18700,18690,59
20241120,125300,1548042240,18690,18700,18710,18690,227
20241120,125200,1543797350,18700,18660,18700,18660,486
20241120,125100,1534713150,18670,18660,18670,18660,122
20241120,125000,1532436430,18650,18660,18660,18650,43
20241120,124900,1531634190,18660,18660,18670,18660,121
20241120,124800,1529376270,18660,18620,18660,18620,289
20241120,124700,1523990860,18630,18630,18630,18610,163
20241120,124600,1520955400,18620,18630,18630,18620,17
20241120,124500,1520638760,18630,18640,18640,18620,66
20241120,124400,1519409240,18650,18660,18660,18630,122
20241120,124300,1517135030,18650,18630,18650,18630,59
20241120,124200,1516034840,18640,18620,18640,18620,136
20241120,124100,1513501510,18620,18650,18650,18620,613
20241120,124000,1502080500,18650,18640,18660,18640,30
20241120,123900,1501521010,18650,18630,18650,18630,88
20241120,123800,1499880100,18640,18640,18640,18620,326
20241120,123700,1493806610,18650,18620,18650,18610,66
20241120,123600,1492577370,18620,18590,18620,18590,73
20241120,123500,1491218820,18600,18600,18600,18590,160
20241120,123400,1488244240,18600,18600,18600,18590,88
20241120,123300,1486607500,18600,18590,18600,18590,90
20241120,123200,1484934080,18600,18600,18610,18590,41
20241120,123100,1484171480,18590,18610,18610,18590,463
20241120,123000,1475560590,18610,18630,18630,18610,305
20241120,122900,1469883090,18630,18650,18650,18610,788
20241120,122800,1455202910,18640,18650,18660,18640,39
20241120,122700,1454475500,18650,18660,18660,18650,31
20241120,122600,1453897070,18660,18680,18680,18660,375
20241120,122500,1446898920,18670,18640,18670,18630,129
20241120,122400,1444493490,18640,18650,18650,18640,70
20241120,122300,1443188590,18640,18660,18670,18630,160
20241120,122200,1440204960,18660,18670,18680,18660,39
20241120,122100,1439476930,18660,18640,18680,18640,53
20241120,122000,1438488370,18640,18640,18650,18640,185
20241120,121900,1435039550,18640,18650,18660,18640,216
20241120,121800,1431010880,18660,18660,18660,18650,92
20241120,121700,1429294680,18650,18670,18670,18650,82
20241120,121600,1427764830,18670,18670,18690,18670,65
20241120,121500,1426550570,18660,18640,18660,18640,146
20241120,121400,1423827170,18660,18660,18670,18650,99
20241120,121300,1421979920,18660,18680,18680,18660,678
20241120,121200,1409326020,18670,18670,18690,18670,109
20241120,121100,1407290540,18670,18680,18690,18670,165
20241120,121000,1404207400,18680,18670,18680,18670,32
20241120,120900,1403609730,18670,18680,18680,18670,52
20241120,120800,1402638420,18690,18680,18700,18680,83
20241120,120700,1401087410,18680,18680,18690,18680,25
20241120,120600,1400620310,18690,18680,18690,18670,221
20241120,120500,1396492740,18690,18690,18690,18680,29
20241120,120400,1395950740,18690,18670,18690,18670,29
20241120,120300,1395409030,18670,18690,18690,18670,140
20241120,120200,1392794370,18690,18680,18690,18670,79
20241120,120100,1391318490,18680,18690,18690,18680,81
20241120,120000,1389805190,18690,18710,18710,18680,72
20241120,115900,1388459500,18720,18700,18720,18700,34
20241120,115800,1387823420,18710,18690,18710,18690,120
20241120,115700,1385580340,18700,18690,18700,18670,243
20241120,115600,1381040630,18700,18690,18700,18690,24
20241120,115500,1380591910,18700,18700,18730,18700,27
20241120,115400,1380086630,18700,18720,18720,18690,183
20241120,115300,1376665740,18710,18710,18720,18710,130
20241120,115200,1374233160,18700,18680,18720,18680,115
20241120,115100,1372082800,18690,18690,18690,18680,142
20241120,115000,1369429830,18700,18690,18700,18690,28
20241120,114900,1368906330,18690,18680,18700,18680,27
20241120,114800,1368401570,18690,18690,18690,18680,174
20241120,114700,1365150140,18700,18690,18700,18680,83
20241120,114600,1363598830,18690,18690,18690,18680,47
20241120,114500,1362720530,18700,18710,18710,18690,40
20241120,114400,1361972600,18720,18710,18720,18700,43
20241120,114300,1361167920,18710,18700,18710,18700,90
20241120,114200,1359484080,18690,18690,18690,18680,161
20241120,114100,1356476480,18690,18710,18710,18690,56
20241120,114000,1355429260,18700,18690,18700,18680,132
20241120,113900,1352962200,18690,18690,18710,18690,110
20241120,113800,1350904880,18680,18700,18700,18680,33
20241120,113700,1350288070,18690,18710,18710,18690,59
20241120,113600,1349184640,18700,18730,18730,18700,81
20241120,113500,1347668320,18720,18710,18720,18710,129
20241120,113400,1345253600,18700,18690,18710,18690,68
20241120,113300,1343981950,18680,18690,18690,18680,107
20241120,113200,1341983090,18680,18710,18710,18680,134
20241120,113100,1339478070,18710,18690,18710,18690,41
20241120,113000,1338711110,18690,18710,18720,18690,198
20241120,112900,1335006900,18710,18700,18710,18700,101
20241120,112800,1333117700,18700,18710,18710,18690,82
20241120,112700,1331583960,18700,18700,18720,18700,78
20241120,112600,1330125010,18700,18730,18730,18700,394
20241120,112500,1322749250,18720,18720,18730,18720,176
20241120,112400,1319453410,18720,18710,18720,18710,224
20241120,112300,1315260490,18710,18700,18720,18690,64
20241120,112200,1314063380,18700,18690,18700,18680,131
20241120,112100,1311615480,18700,18700,18710,18690,288
20241120,112000,1306229910,18700,18680,18700,18680,85
20241120,111900,1304641160,18680,18690,18690,18680,97
20241120,111800,1302828890,18700,18690,18700,18680,93
20241120,111700,1301091200,18700,18690,18700,18690,81
20241120,111600,1299577130,18700,18690,18700,18680,130
20241120,111500,1297147180,18690,18690,18690,18680,62
20241120,111400,1295988450,18690,18690,18700,18690,75
20241120,111300,1294586530,18690,18680,18700,18680,142
20241120,111200,1291933500,18690,18690,18690,18680,86
20241120,111100,1290326510,18690,18690,18690,18680,66
20241120,111000,1289093130,18690,18680,18700,18670,167
20241120,110900,1285973810,18680,18690,18690,18680,28
20241120,110800,1285450560,18680,18700,18700,18680,31
20241120,110700,1284871140,18700,18720,18720,18700,100
20241120,110600,1283000090,18710,18700,18710,18700,65
20241120,110500,1281784410,18710,18700,18710,18690,60
20241120,110400,1280662340,18700,18720,18720,18700,575
20241120,110300,1269909200,18710,18720,18730,18710,109
20241120,110200,1267869010,18730,18710,18730,18710,81
20241120,110100,1266352240,18720,18700,18720,18700,168
20241120,110000,1263208670,18690,18670,18690,18670,139
20241120,105900,1260612290,18680,18690,18700,18680,114
20241120,105800,1258482060,18690,18710,18710,18680,76
20241120,105700,1257060780,18700,18690,18700,18670,29
20241120,105600,1256518890,18700,18700,18710,18690,62
20241120,105500,1255359260,18720,18710,18720,18700,1085
20241120,105400,1235067460,18720,18720,18730,18700,104
20241120,105300,1233121390,18720,18710,18720,18700,157
20241120,105200,1230184160,18700,18690,18710,18690,324
20241120,105100,1224124920,18670,18680,18680,18670,39
20241120,105000,1223396500,18670,18640,18680,18640,906
20241120,104900,1206491960,18640,18690,18690,18640,500
20241120,104800,1197161310,18680,18710,18710,18680,569
20241120,104700,1186526730,18700,18700,18710,18700,28
20241120,104600,1186003030,18700,18710,18710,18700,76
20241120,104500,1184581220,18710,18720,18720,18710,41
20241120,104400,1183813980,18710,18710,18710,18700,53
20241120,104300,1182822490,18710,18710,18710,18700,116
20241120,104200,1180653030,18720,18710,18720,18700,98
20241120,104100,1178819420,18710,18710,18720,18710,95
20241120,104000,1177041610,18710,18720,18730,18710,69
20241120,103900,1175749850,18710,18700,18720,18700,31
20241120,103800,1175169820,18710,18730,18730,18710,308
20241120,103700,1169405590,18740,18740,18740,18730,61
20241120,103600,1168262490,18740,18740,18750,18730,48
20241120,103500,1167362920,18750,18730,18750,18730,36
20241120,103400,1166688220,18730,18730,18780,18730,177
20241120,103300,1163371320,18710,18780,18790,18710,365
20241120,103200,1156521780,18780,18790,18790,18780,79
20241120,103100,1155038010,18800,18780,18800,18780,85
20241120,103000,1153440980,18790,18780,18810,18780,95
20241120,102900,1151655610,18790,18800,18800,18780,153
20241120,102800,1148780660,18800,18810,18820,18800,24
20241120,102700,1148329130,18800,18830,18830,18730,1074
20241120,102600,1128139360,18840,18840,18840,18830,64
20241120,102500,1126933710,18850,18830,18850,18830,73
20241120,102400,1125558170,18820,18850,18850,18820,57
20241120,102300,1124484960,18840,18870,18870,18840,265
20241120,102200,1119487090,18860,18870,18880,18860,52
20241120,102100,1118505650,18870,18870,18880,18860,104
20241120,102000,1116543020,18870,18880,18880,18860,55
20241120,101900,1115505110,18880,18880,18890,18880,75
20241120,101800,1114089030,18880,18890,18890,18860,447
20241120,101700,1105650790,18890,18960,18960,18890,793
20241120,101600,1090647010,18960,19020,19020,18960,298
20241120,101500,1084983250,19070,19030,19070,18930,2635
20241120,101400,1034931150,19030,19020,19040,19010,1278
20241120,101300,1010613460,19030,18930,19030,18900,3549
20241120,101200,943240890,18950,18890,18950,18880,2173
20241120,101100,902115970,18900,18830,18930,18830,8249
20241120,101000,746487430,18830,18800,18830,18800,2771
20241120,100900,694331320,18800,18740,18800,18740,5131
20241120,100800,597993310,18740,18700,18740,18700,612
20241120,100700,586539520,18680,18680,18700,18680,520
20241120,100600,576825100,18700,18670,18710,18670,334
20241120,100500,570585620,18660,18620,18660,18620,764
20241120,100400,556340920,18620,18620,18620,18600,63
20241120,100300,555167980,18620,18610,18620,18580,237
20241120,100200,550760810,18610,18620,18620,18590,35
20241120,100100,550109380,18610,18600,18610,18570,1213
20241120,100000,527559710,18590,18600,18610,18570,832
20241120,095900,512097970,18600,18650,18650,18600,1151
20241120,095800,490672550,18630,18670,18670,18630,1093
20241120,095700,470295370,18680,18650,18680,18650,47
20241120,095600,469417560,18670,18660,18670,18620,2047
20241120,095500,431274790,18660,18710,18720,18660,1630
20241120,095400,400814310,18710,18740,18760,18710,3857
20241120,095300,328525990,18740,18720,18740,18720,413
20241120,095200,320791990,18720,18700,18720,18700,24
20241120,095100,320342810,18720,18680,18720,18680,435
20241120,095000,312202660,18680,18710,18710,18680,162
20241120,094900,309175430,18710,18680,18710,18680,65
20241120,094800,307960570,18690,18690,18690,18680,13
20241120,094700,307717620,18680,18680,18690,18680,13
20241120,094600,307474770,18670,18670,18690,18670,52
20241120,094500,306503510,18670,18650,18670,18650,73
20241120,094400,305141320,18640,18650,18660,18640,46
20241120,094300,304283230,18660,18640,18660,18640,27
20241120,094200,303779490,18640,18640,18650,18640,194
20241120,094100,300163090,18640,18650,18650,18640,20
20241120,094000,299790150,18640,18640,18650,18640,34
20241120,093900,299156290,18660,18630,18660,18630,92
20241120,093800,297440890,18630,18640,18640,18620,95
20241120,093700,295671370,18660,18660,18660,18640,69
20241120,093600,294383950,18670,18690,18690,18670,99
20241120,093500,292535070,18670,18690,18700,18670,377
20241120,093400,285494250,18690,18730,18760,18690,254
20241120,093300,280735820,18730,18760,18790,18730,2023
20241120,093200,242732070,18760,18710,18760,18710,1508
20241120,093100,214468770,18710,18620,18720,18620,4772
20241120,093000,125412630,18610,18600,18610,18600,60
20241120,092900,124296140,18600,18610,18610,18590,373
20241120,092800,117355210,18610,18560,18620,18560,1960
20241120,092700,80907560,18550,18550,18560,18550,22
20241120,092600,80499330,18560,18540,18560,18540,53
20241120,092500,79516080,18550,18550,18560,18550,68
20241120,092400,78254580,18560,18560,18560,18560,25
20241120,092300,77790580,18550,18550,18550,18540,15
20241120,092200,77512340,18540,18560,18560,18540,74
20241120,092100,76139510,18560,18540,18560,18540,147
20241120,092000,73411460,18550,18540,18550,18540,226
20241120,091900,69219560,18550,18510,18550,18510,1063
20241120,091800,49518390,18510,18520,18520,18510,80
20241120,091700,48037310,18520,18520,18530,18520,106
20241120,091600,46073840,18520,18520,18520,18520,14
20241120,091500,45814560,18510,18520,18520,18510,21
20241120,091400,45425750,18520,18530,18530,18520,76
20241120,091300,44017790,18520,18530,18530,18520,49
20241120,091200,43110210,18510,18540,18540,18510,41
20241120,091100,42350410,18530,18530,18530,18530,361
20241120,091000,35661080,18530,18510,18530,18510,267
20241120,090900,30717090,18510,18480,18510,18480,875
20241120,090800,14521930,18480,18460,18480,18460,278
20241120,090700,9385970,18450,18490,18510,18430,112
20241120,090600,7316530,18500,18480,18510,18460,116
20241120,090500,5174330,18480,18480,18490,18480,40
20241120,090400,4435010,18490,18510,18510,18440,27
20241120,090300,3935830,18440,18490,18540,18440,70
20241120,090200,2640710,18490,18470,18490,18470,21
20241120,090100,2252500,18480,18460,18480,18460,10
20241120,090000,2067830,18410,18500,18500,18400,112
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 184900 2464434410 18810 18810 18810 18810 499
3 20241120 184800 2464434410 18810 18810 18810 18810 0
4 20241120 184700 2464434410 18810 18810 18810 18810 0
5 20241120 184600 2464434410 18810 18810 18810 18810 0
6 20241120 184500 2464434410 18810 18810 18810 18810 0
7 20241120 184400 2464434410 18810 18810 18810 18810 0
8 20241120 184300 2464434410 18810 18810 18810 18810 0
9 20241120 184200 2464434410 18810 18810 18810 18810 0
10 20241120 184100 2464434410 18810 18810 18810 18810 0
11 20241120 184000 2464434410 18810 18810 18810 18810 0
12 20241120 183900 2464434410 18810 18810 18810 18810 0
13 20241120 183800 2464434410 18810 18810 18810 18810 0
14 20241120 183700 2464434410 18810 18810 18810 18810 0
15 20241120 183600 2464434410 18810 18810 18810 18810 0
16 20241120 183500 2464434410 18810 18810 18810 18810 0
17 20241120 183400 2464434410 18810 18810 18810 18810 0
18 20241120 183300 2464434410 18810 18810 18810 18810 0
19 20241120 183200 2464434410 18810 18810 18810 18810 0
20 20241120 183100 2464434410 18810 18810 18810 18810 0
21 20241120 183000 2464434410 18810 18810 18810 18810 0
22 20241120 182900 2464434410 18810 18810 18810 18810 0
23 20241120 182800 2464434410 18810 18810 18810 18810 0
24 20241120 182700 2464434410 18810 18810 18810 18810 0
25 20241120 182600 2464434410 18810 18810 18810 18810 0
26 20241120 182500 2464434410 18810 18810 18810 18810 0
27 20241120 182400 2464434410 18810 18810 18810 18810 0
28 20241120 182300 2464434410 18810 18810 18810 18810 0
29 20241120 182200 2464434410 18810 18810 18810 18810 0
30 20241120 182100 2464434410 18810 18810 18810 18810 0
31 20241120 182000 2464434410 18810 18810 18810 18810 0
32 20241120 181900 2464434410 18810 18810 18810 18810 499
33 20241120 181800 2464434410 18810 18810 18810 18810 0
34 20241120 181700 2464434410 18810 18810 18810 18810 0
35 20241120 181600 2464434410 18810 18810 18810 18810 0
36 20241120 181500 2464434410 18810 18810 18810 18810 0
37 20241120 181400 2464434410 18810 18810 18810 18810 0
38 20241120 181300 2464434410 18810 18810 18810 18810 0
39 20241120 181200 2464434410 18810 18810 18810 18810 0
40 20241120 181100 2464434410 18810 18810 18810 18810 0
41 20241120 181000 2464434410 18810 18810 18810 18810 0
42 20241120 180900 2464434410 18810 18810 18810 18810 0
43 20241120 180800 2464434410 18810 18810 18810 18810 0
44 20241120 180700 2464434410 18810 18810 18810 18810 0
45 20241120 180600 2464434410 18810 18810 18810 18810 0
46 20241120 180500 2464434410 18810 18810 18810 18810 0
47 20241120 180400 2464434410 18810 18810 18810 18810 0
48 20241120 180300 2464434410 18810 18810 18810 18810 0
49 20241120 180200 2464434410 18810 18810 18810 18810 0
50 20241120 180100 2464434410 18810 18810 18810 18810 0
51 20241120 180000 2464434410 18810 18810 18810 18810 0
52 20241120 175900 2464434410 18810 18810 18810 18810 0
53 20241120 175800 2464434410 18810 18810 18810 18810 0
54 20241120 175700 2464434410 18810 18810 18810 18810 0
55 20241120 175600 2464434410 18810 18810 18810 18810 0
56 20241120 175500 2464434410 18810 18810 18810 18810 0
57 20241120 175400 2464434410 18810 18810 18810 18810 0
58 20241120 175300 2464434410 18810 18810 18810 18810 0
59 20241120 175200 2464434410 18810 18810 18810 18810 0
60 20241120 175100 2464434410 18810 18810 18810 18810 0
61 20241120 175000 2464434410 18810 18810 18810 18810 0
62 20241120 174900 2464434410 18810 18810 18810 18810 499
63 20241120 174800 2464434410 18810 18810 18810 18810 0
64 20241120 174700 2464434410 18810 18810 18810 18810 0
65 20241120 174600 2464434410 18810 18810 18810 18810 0
66 20241120 174500 2464434410 18810 18810 18810 18810 0
67 20241120 174400 2464434410 18810 18810 18810 18810 0
68 20241120 174300 2464434410 18810 18810 18810 18810 0
69 20241120 174200 2464434410 18810 18810 18810 18810 0
70 20241120 174100 2464434410 18810 18810 18810 18810 0
71 20241120 174000 2464434410 18810 18810 18810 18810 0
72 20241120 173900 2464434410 18810 18810 18810 18810 0
73 20241120 173800 2464434410 18810 18810 18810 18810 0
74 20241120 173700 2464434410 18810 18810 18810 18810 0
75 20241120 173600 2464434410 18810 18810 18810 18810 0
76 20241120 173500 2464434410 18810 18810 18810 18810 0
77 20241120 173400 2464434410 18810 18810 18810 18810 0
78 20241120 173300 2464434410 18810 18810 18810 18810 0
79 20241120 173200 2464434410 18810 18810 18810 18810 0
80 20241120 173100 2464434410 18810 18810 18810 18810 0
81 20241120 173000 2464434410 18810 18810 18810 18810 0
82 20241120 172900 2464434410 18810 18810 18810 18810 0
83 20241120 172800 2464434410 18810 18810 18810 18810 0
84 20241120 172700 2464434410 18810 18810 18810 18810 0
85 20241120 172600 2464434410 18810 18810 18810 18810 0
86 20241120 172500 2464434410 18810 18810 18810 18810 0
87 20241120 172400 2464434410 18810 18810 18810 18810 0
88 20241120 172300 2464434410 18810 18810 18810 18810 0
89 20241120 172200 2464434410 18810 18810 18810 18810 0
90 20241120 172100 2464434410 18810 18810 18810 18810 0
91 20241120 172000 2464434410 18810 18810 18810 18810 0
92 20241120 171900 2464434410 18810 18810 18810 18810 499
93 20241120 171800 2464434410 18810 18810 18810 18810 0
94 20241120 171700 2464434410 18810 18810 18810 18810 0
95 20241120 171600 2464434410 18810 18810 18810 18810 0
96 20241120 171500 2464434410 18810 18810 18810 18810 0
97 20241120 171400 2464434410 18810 18810 18810 18810 0
98 20241120 171300 2464434410 18810 18810 18810 18810 0
99 20241120 171200 2464434410 18810 18810 18810 18810 0
100 20241120 171100 2464434410 18810 18810 18810 18810 0
101 20241120 171000 2464434410 18810 18810 18810 18810 0
102 20241120 170900 2464434410 18810 18810 18810 18810 0
103 20241120 170800 2464434410 18810 18810 18810 18810 0
104 20241120 170700 2464434410 18810 18810 18810 18810 0
105 20241120 170600 2464434410 18810 18810 18810 18810 0
106 20241120 170500 2464434410 18810 18810 18810 18810 0
107 20241120 170400 2464434410 18810 18810 18810 18810 0
108 20241120 170300 2464434410 18810 18810 18810 18810 0
109 20241120 170200 2464434410 18810 18810 18810 18810 0
110 20241120 170100 2464434410 18810 18810 18810 18810 0
111 20241120 170000 2464434410 18810 18810 18810 18810 0
112 20241120 165900 2464434410 18810 18810 18810 18810 0
113 20241120 165800 2464434410 18810 18810 18810 18810 0
114 20241120 165700 2464434410 18810 18810 18810 18810 0
115 20241120 165600 2464434410 18810 18810 18810 18810 0
116 20241120 165500 2464434410 18810 18810 18810 18810 0
117 20241120 165400 2464434410 18810 18810 18810 18810 0
118 20241120 165300 2464434410 18810 18810 18810 18810 0
119 20241120 165200 2464434410 18810 18810 18810 18810 0
120 20241120 165100 2464434410 18810 18810 18810 18810 0
121 20241120 165000 2464434410 18810 18810 18810 18810 0
122 20241120 164900 2464434410 18810 18810 18810 18810 499
123 20241120 164800 2464434410 18810 18810 18810 18810 0
124 20241120 164700 2464434410 18810 18810 18810 18810 0
125 20241120 164600 2464434410 18810 18810 18810 18810 0
126 20241120 164500 2464434410 18810 18810 18810 18810 0
127 20241120 164400 2464434410 18810 18810 18810 18810 0
128 20241120 164300 2464434410 18810 18810 18810 18810 0
129 20241120 164200 2464434410 18810 18810 18810 18810 0
130 20241120 164100 2464434410 18810 18810 18810 18810 0
131 20241120 164000 2464434410 18810 18810 18810 18810 0
132 20241120 163900 2464434410 18810 18810 18810 18810 0
133 20241120 163800 2464434410 18810 18810 18810 18810 0
134 20241120 163700 2464434410 18810 18810 18810 18810 0
135 20241120 163600 2464434410 18810 18810 18810 18810 0
136 20241120 163500 2464434410 18810 18810 18810 18810 0
137 20241120 163400 2464434410 18810 18810 18810 18810 0
138 20241120 163300 2464434410 18810 18810 18810 18810 0
139 20241120 163200 2464434410 18810 18810 18810 18810 0
140 20241120 163100 2464434410 18810 18810 18810 18810 0
141 20241120 163000 2464434410 18810 18810 18810 18810 0
142 20241120 162900 2464434410 18810 18810 18810 18810 0
143 20241120 162800 2464434410 18810 18810 18810 18810 0
144 20241120 162700 2464434410 18810 18810 18810 18810 0
145 20241120 162600 2464434410 18810 18810 18810 18810 0
146 20241120 162500 2464434410 18810 18810 18810 18810 0
147 20241120 162400 2464434410 18810 18810 18810 18810 0
148 20241120 162300 2464434410 18810 18810 18810 18810 0
149 20241120 162200 2464434410 18810 18810 18810 18810 0
150 20241120 162100 2464434410 18810 18810 18810 18810 0
151 20241120 162000 2464434410 18810 18810 18810 18810 0
152 20241120 161900 2464434410 18810 18810 18810 18810 499
153 20241120 161800 2464434410 18810 18810 18810 18810 0
154 20241120 161700 2464434410 18810 18810 18810 18810 0
155 20241120 161600 2464434410 18810 18810 18810 18810 0
156 20241120 161500 2464434410 18810 18810 18810 18810 0
157 20241120 161400 2464434410 18810 18810 18810 18810 0
158 20241120 161300 2464434410 18810 18810 18810 18810 0
159 20241120 161200 2464434410 18810 18810 18810 18810 0
160 20241120 161100 2464434410 18810 18810 18810 18810 0
161 20241120 161000 2464434410 18810 18810 18810 18810 0
162 20241120 160900 2464434410 18810 18810 18810 18810 0
163 20241120 160800 2464434410 18810 18810 18810 18810 0
164 20241120 160700 2464434410 18810 18810 18810 18810 0
165 20241120 160600 2464434410 18810 18810 18810 18810 0
166 20241120 160500 2464434410 18810 18810 18810 18810 0
167 20241120 160400 2464434410 18810 18810 18810 18810 0
168 20241120 160300 2464434410 18810 18810 18810 18810 0
169 20241120 160200 2464434410 18810 18810 18810 18810 0
170 20241120 160100 2464434410 18810 18810 18810 18810 0
171 20241120 160000 2464434410 18810 18810 18810 18810 0
172 20241120 155900 2464434410 18810 18810 18810 18810 0
173 20241120 155800 2464434410 18810 18810 18810 18810 0
174 20241120 155700 2464434410 18810 18810 18810 18810 0
175 20241120 155600 2464434410 18810 18810 18810 18810 0
176 20241120 155500 2464434410 18810 18810 18810 18810 0
177 20241120 155400 2464434410 18810 18810 18810 18810 0
178 20241120 155300 2464434410 18810 18810 18810 18810 0
179 20241120 155200 2464434410 18810 18810 18810 18810 0
180 20241120 155100 2464434410 18810 18810 18810 18810 0
181 20241120 155000 2464434410 18810 18810 18810 18810 0
182 20241120 154900 2464434410 18810 18810 18810 18810 499
183 20241120 154800 2464434410 18810 18810 18810 18810 0
184 20241120 154700 2464434410 18810 18810 18810 18810 0
185 20241120 154600 2464434410 18810 18810 18810 18810 0
186 20241120 154500 2464434410 18810 18810 18810 18810 0
187 20241120 154400 2464434410 18810 18810 18810 18810 0
188 20241120 154300 2464434410 18810 18810 18810 18810 0
189 20241120 154200 2464434410 18810 18810 18810 18810 0
190 20241120 154100 2464434410 18810 18810 18810 18810 0
191 20241120 154000 2464434410 18810 18810 18810 18810 0
192 20241120 153900 2464434410 18810 18810 18810 18810 0
193 20241120 153800 2464434410 18810 18810 18810 18810 0
194 20241120 153700 2464434410 18810 18810 18810 18810 0
195 20241120 153600 2464434410 18810 18810 18810 18810 0
196 20241120 153500 2464434410 18810 18810 18810 18810 0
197 20241120 153400 2464434410 18810 18810 18810 18810 0
198 20241120 153300 2464434410 18810 18810 18810 18810 0
199 20241120 153200 2464434410 18810 18810 18810 18810 0
200 20241120 153100 2464434410 18810 18810 18810 18810 0
201 20241120 153000 2464434410 18810 18810 18810 18810 499
202 20241120 152900 2455048220 18830 18830 18830 18830 0
203 20241120 152800 2455048220 18830 18830 18830 18830 0
204 20241120 152700 2455048220 18830 18830 18830 18830 0
205 20241120 152600 2455048220 18830 18830 18830 18830 0
206 20241120 152500 2455048220 18830 18830 18830 18830 0
207 20241120 152400 2455048220 18830 18830 18830 18830 0
208 20241120 152300 2455048220 18830 18830 18830 18830 0
209 20241120 152200 2455048220 18830 18830 18830 18830 0
210 20241120 152100 2455048220 18830 18830 18830 18830 0
211 20241120 152000 2455048220 18830 18830 18830 18830 0
212 20241120 151900 2455048220 18830 18840 18850 18820 622
213 20241120 151800 2443324590 18850 18780 18850 18780 284
214 20241120 151700 2437987430 18780 18770 18780 18750 164
215 20241120 151600 2434909230 18780 18760 18780 18740 141
216 20241120 151500 2432262620 18750 18760 18760 18740 643
217 20241120 151400 2420205010 18750 18740 18780 18740 127
218 20241120 151300 2417822610 18740 18760 18760 18740 42
219 20241120 151200 2417035240 18760 18770 18770 18750 75
220 20241120 151100 2415628290 18780 18750 18780 18730 53
221 20241120 151000 2414634780 18740 18790 18790 18740 569
222 20241120 150900 2403964620 18770 18790 18790 18770 89
223 20241120 150800 2402292990 18790 18790 18790 18780 215
224 20241120 150700 2398254740 18780 18780 18790 18770 104
225 20241120 150600 2396301640 18780 18760 18780 18760 132
226 20241120 150500 2393824450 18750 18780 18790 18750 626
227 20241120 150400 2382069410 18780 18780 18790 18780 162
228 20241120 150300 2379026490 18790 18800 18810 18790 63
229 20241120 150200 2377841970 18810 18810 18830 18810 121
230 20241120 150100 2375564570 18810 18830 18830 18800 610
231 20241120 150000 2364090100 18840 18870 18870 18840 206
232 20241120 145900 2360207580 18860 18850 18860 18830 101
233 20241120 145800 2358303890 18830 18850 18850 18830 75
234 20241120 145700 2356890590 18850 18840 18870 18830 110
235 20241120 145600 2354816490 18830 18870 18870 18830 154
236 20241120 145500 2351915330 18860 18840 18870 18840 91
237 20241120 145400 2350199310 18850 18880 18880 18850 81
238 20241120 145300 2348671080 18880 18850 18880 18830 1359
239 20241120 145200 2323062380 18840 18850 18850 18830 144
240 20241120 145100 2320349020 18840 18840 18850 18840 101
241 20241120 145000 2318445690 18850 18840 18860 18830 117
242 20241120 144900 2316240740 18830 18830 18830 18810 243
243 20241120 144800 2311665720 18830 18790 18830 18790 138
244 20241120 144700 2309070080 18800 18820 18820 18790 256
245 20241120 144600 2304257460 18820 18810 18820 18810 90
246 20241120 144500 2302563990 18800 18820 18840 18800 115
247 20241120 144400 2300400180 18820 18810 18830 18800 95
248 20241120 144300 2298612260 18820 18810 18830 18800 124
249 20241120 144200 2296279220 18800 18820 18820 18800 82
250 20241120 144100 2294736720 18830 18830 18840 18800 113
251 20241120 144000 2292610150 18830 18820 18830 18800 76
252 20241120 143900 2291180100 18830 18830 18850 18820 123
253 20241120 143800 2288863260 18830 18830 18850 18820 442
254 20241120 143700 2280543190 18830 18840 18860 18830 103
255 20241120 143600 2278602170 18830 18850 18850 18830 93
256 20241120 143500 2276850520 18840 18850 18860 18830 115
257 20241120 143400 2274683490 18860 18850 18860 18840 147
258 20241120 143300 2271912390 18860 18850 18860 18850 63
259 20241120 143200 2270724300 18850 18860 18870 18840 78
260 20241120 143100 2269253580 18860 18860 18870 18850 47
261 20241120 143000 2268367040 18870 18890 18890 18860 71
262 20241120 142900 2267027120 18880 18860 18880 18840 146
263 20241120 142800 2264272890 18870 18860 18870 18840 358
264 20241120 142700 2257526880 18870 18880 18890 18870 81
265 20241120 142600 2255997670 18890 18910 18910 18880 338
266 20241120 142500 2249611710 18910 18890 18920 18890 1183
267 20241120 142400 2227238850 18900 18890 18900 18880 84
268 20241120 142300 2225651840 18900 18900 18900 18870 1104
269 20241120 142200 2204789900 18880 18840 18900 18840 3809
270 20241120 142100 2132898360 18850 18840 18850 18830 73
271 20241120 142000 2131522930 18840 18830 18850 18830 185
272 20241120 141900 2128038030 18840 18820 18840 18820 88
273 20241120 141800 2126380750 18830 18830 18840 18800 1092
274 20241120 141700 2105839080 18840 18840 18840 18810 118
275 20241120 141600 2103617330 18830 18840 18840 18820 157
276 20241120 141500 2100661050 18830 18840 18840 18820 849
277 20241120 141400 2084681660 18840 18840 18850 18820 272
278 20241120 141300 2079560330 18830 18840 18840 18820 91
279 20241120 141200 2077846650 18840 18840 18850 18830 119
280 20241120 141100 2075605070 18840 18840 18840 18820 170
281 20241120 141000 2072403680 18830 18850 18850 18820 81
282 20241120 140900 2070877930 18850 18850 18850 18830 101
283 20241120 140800 2068974740 18830 18800 18830 18800 807
284 20241120 140700 2053789180 18790 18810 18810 18790 79
285 20241120 140600 2052303610 18800 18800 18800 18790 120
286 20241120 140500 2050047620 18790 18830 18840 18790 142
287 20241120 140400 2047375050 18820 18850 18850 18790 1106
288 20241120 140300 2026564720 18840 18850 18850 18840 66
289 20241120 140200 2025320870 18850 18800 18850 18800 1157
290 20241120 140100 2003547390 18800 18850 18850 18790 665
291 20241120 140000 1991038450 18860 18810 18870 18780 1600
292 20241120 135900 1960950780 18820 18820 18820 18810 115
293 20241120 135800 1958787100 18820 18830 18830 18810 115
294 20241120 135700 1956622170 18840 18880 18880 18810 2184
295 20241120 135600 1915460740 18880 18880 18890 18870 85
296 20241120 135500 1913855700 18880 18870 18890 18870 126
297 20241120 135400 1911476490 18870 18880 18880 18870 377
298 20241120 135300 1904361810 18880 18880 18890 18870 150
299 20241120 135200 1901529760 18870 18870 18880 18860 108
300 20241120 135100 1899491960 18870 18860 18880 18850 82
301 20241120 135000 1897944920 18870 18880 18880 18870 103
302 20241120 134900 1896000690 18880 18860 18890 18860 920
303 20241120 134800 1878633580 18850 18850 18870 18850 106
304 20241120 134700 1876634660 18860 18860 18870 18850 226
305 20241120 134600 1872373080 18850 18850 18860 18850 313
306 20241120 134500 1866472740 18850 18860 18860 18850 87
307 20241120 134400 1864832030 18860 18850 18870 18850 1721
308 20241120 134300 1832358200 18850 18810 18850 18810 721
309 20241120 134200 1818776690 18810 18770 18820 18770 486
310 20241120 134100 1809645240 18780 18770 18780 18770 142
311 20241120 134000 1806979700 18760 18710 18760 18700 573
312 20241120 133900 1796244500 18710 18700 18720 18690 211
313 20241120 133800 1792298020 18700 18710 18710 18700 29
314 20241120 133700 1791755580 18710 18710 18710 18700 152
315 20241120 133600 1788912620 18720 18720 18720 18710 72
316 20241120 133500 1787565140 18730 18720 18730 18720 102
317 20241120 133400 1785655010 18720 18730 18730 18710 72
318 20241120 133300 1784306850 18730 18740 18740 18720 61
319 20241120 133200 1783164340 18730 18710 18730 18710 14
320 20241120 133100 1782902220 18710 18730 18740 18710 116
321 20241120 133000 1780730320 18740 18750 18750 18740 48
322 20241120 132900 1779830680 18740 18740 18740 18730 96
323 20241120 132800 1778032020 18750 18750 18750 18730 182
324 20241120 132700 1774621370 18750 18740 18750 18740 33
325 20241120 132600 1774002790 18740 18720 18740 18710 616
326 20241120 132500 1762469940 18730 18750 18750 18730 133
327 20241120 132400 1759977280 18750 18750 18750 18740 92
328 20241120 132300 1758252820 18740 18760 18760 18740 228
329 20241120 132200 1753977110 18770 18780 18780 18760 67
330 20241120 132100 1752719430 18770 18830 18840 18770 1253
331 20241120 132000 1729157890 18840 18840 18840 18830 90
332 20241120 131900 1727462980 18840 18850 18850 18830 63
333 20241120 131800 1726276140 18850 18810 18850 18810 397
334 20241120 131700 1718802870 18800 18780 18800 18770 573
335 20241120 131600 1708036160 18760 18750 18760 18750 155
336 20241120 131500 1705128850 18750 18770 18770 18750 56
337 20241120 131400 1704078220 18770 18780 18780 18770 136
338 20241120 131300 1701525440 18780 18800 18800 18780 84
339 20241120 131200 1699947600 18790 18790 18790 18790 33
340 20241120 131100 1699327530 18780 18800 18800 18770 127
341 20241120 131000 1696940530 18800 18810 18810 18800 117
342 20241120 130900 1694739820 18810 18820 18820 18810 71
343 20241120 130800 1693404210 18820 18810 18820 18810 27
344 20241120 130700 1692896170 18810 18830 18840 18810 102
345 20241120 130600 1690975890 18840 18830 18840 18820 86
346 20241120 130500 1689356890 18820 18840 18840 18820 92
347 20241120 130400 1687624520 18840 18860 18860 18840 75
348 20241120 130300 1686210690 18860 18860 18870 18860 504
349 20241120 130200 1676702010 18860 18810 18860 18810 2017
350 20241120 130100 1638685330 18820 18820 18830 18820 203
351 20241120 130000 1634864590 18820 18810 18830 18800 99
352 20241120 125900 1633002220 18810 18810 18810 18810 189
353 20241120 125800 1629447130 18790 18740 18800 18740 3224
354 20241120 125700 1568884010 18740 18700 18740 18700 887
355 20241120 125600 1552268360 18710 18700 18710 18700 120
356 20241120 125500 1550024180 18700 18700 18710 18700 47
357 20241120 125400 1549144980 18700 18690 18700 18690 59
358 20241120 125300 1548042240 18690 18700 18710 18690 227
359 20241120 125200 1543797350 18700 18660 18700 18660 486
360 20241120 125100 1534713150 18670 18660 18670 18660 122
361 20241120 125000 1532436430 18650 18660 18660 18650 43
362 20241120 124900 1531634190 18660 18660 18670 18660 121
363 20241120 124800 1529376270 18660 18620 18660 18620 289
364 20241120 124700 1523990860 18630 18630 18630 18610 163
365 20241120 124600 1520955400 18620 18630 18630 18620 17
366 20241120 124500 1520638760 18630 18640 18640 18620 66
367 20241120 124400 1519409240 18650 18660 18660 18630 122
368 20241120 124300 1517135030 18650 18630 18650 18630 59
369 20241120 124200 1516034840 18640 18620 18640 18620 136
370 20241120 124100 1513501510 18620 18650 18650 18620 613
371 20241120 124000 1502080500 18650 18640 18660 18640 30
372 20241120 123900 1501521010 18650 18630 18650 18630 88
373 20241120 123800 1499880100 18640 18640 18640 18620 326
374 20241120 123700 1493806610 18650 18620 18650 18610 66
375 20241120 123600 1492577370 18620 18590 18620 18590 73
376 20241120 123500 1491218820 18600 18600 18600 18590 160
377 20241120 123400 1488244240 18600 18600 18600 18590 88
378 20241120 123300 1486607500 18600 18590 18600 18590 90
379 20241120 123200 1484934080 18600 18600 18610 18590 41
380 20241120 123100 1484171480 18590 18610 18610 18590 463
381 20241120 123000 1475560590 18610 18630 18630 18610 305
382 20241120 122900 1469883090 18630 18650 18650 18610 788
383 20241120 122800 1455202910 18640 18650 18660 18640 39
384 20241120 122700 1454475500 18650 18660 18660 18650 31
385 20241120 122600 1453897070 18660 18680 18680 18660 375
386 20241120 122500 1446898920 18670 18640 18670 18630 129
387 20241120 122400 1444493490 18640 18650 18650 18640 70
388 20241120 122300 1443188590 18640 18660 18670 18630 160
389 20241120 122200 1440204960 18660 18670 18680 18660 39
390 20241120 122100 1439476930 18660 18640 18680 18640 53
391 20241120 122000 1438488370 18640 18640 18650 18640 185
392 20241120 121900 1435039550 18640 18650 18660 18640 216
393 20241120 121800 1431010880 18660 18660 18660 18650 92
394 20241120 121700 1429294680 18650 18670 18670 18650 82
395 20241120 121600 1427764830 18670 18670 18690 18670 65
396 20241120 121500 1426550570 18660 18640 18660 18640 146
397 20241120 121400 1423827170 18660 18660 18670 18650 99
398 20241120 121300 1421979920 18660 18680 18680 18660 678
399 20241120 121200 1409326020 18670 18670 18690 18670 109
400 20241120 121100 1407290540 18670 18680 18690 18670 165
401 20241120 121000 1404207400 18680 18670 18680 18670 32
402 20241120 120900 1403609730 18670 18680 18680 18670 52
403 20241120 120800 1402638420 18690 18680 18700 18680 83
404 20241120 120700 1401087410 18680 18680 18690 18680 25
405 20241120 120600 1400620310 18690 18680 18690 18670 221
406 20241120 120500 1396492740 18690 18690 18690 18680 29
407 20241120 120400 1395950740 18690 18670 18690 18670 29
408 20241120 120300 1395409030 18670 18690 18690 18670 140
409 20241120 120200 1392794370 18690 18680 18690 18670 79
410 20241120 120100 1391318490 18680 18690 18690 18680 81
411 20241120 120000 1389805190 18690 18710 18710 18680 72
412 20241120 115900 1388459500 18720 18700 18720 18700 34
413 20241120 115800 1387823420 18710 18690 18710 18690 120
414 20241120 115700 1385580340 18700 18690 18700 18670 243
415 20241120 115600 1381040630 18700 18690 18700 18690 24
416 20241120 115500 1380591910 18700 18700 18730 18700 27
417 20241120 115400 1380086630 18700 18720 18720 18690 183
418 20241120 115300 1376665740 18710 18710 18720 18710 130
419 20241120 115200 1374233160 18700 18680 18720 18680 115
420 20241120 115100 1372082800 18690 18690 18690 18680 142
421 20241120 115000 1369429830 18700 18690 18700 18690 28
422 20241120 114900 1368906330 18690 18680 18700 18680 27
423 20241120 114800 1368401570 18690 18690 18690 18680 174
424 20241120 114700 1365150140 18700 18690 18700 18680 83
425 20241120 114600 1363598830 18690 18690 18690 18680 47
426 20241120 114500 1362720530 18700 18710 18710 18690 40
427 20241120 114400 1361972600 18720 18710 18720 18700 43
428 20241120 114300 1361167920 18710 18700 18710 18700 90
429 20241120 114200 1359484080 18690 18690 18690 18680 161
430 20241120 114100 1356476480 18690 18710 18710 18690 56
431 20241120 114000 1355429260 18700 18690 18700 18680 132
432 20241120 113900 1352962200 18690 18690 18710 18690 110
433 20241120 113800 1350904880 18680 18700 18700 18680 33
434 20241120 113700 1350288070 18690 18710 18710 18690 59
435 20241120 113600 1349184640 18700 18730 18730 18700 81
436 20241120 113500 1347668320 18720 18710 18720 18710 129
437 20241120 113400 1345253600 18700 18690 18710 18690 68
438 20241120 113300 1343981950 18680 18690 18690 18680 107
439 20241120 113200 1341983090 18680 18710 18710 18680 134
440 20241120 113100 1339478070 18710 18690 18710 18690 41
441 20241120 113000 1338711110 18690 18710 18720 18690 198
442 20241120 112900 1335006900 18710 18700 18710 18700 101
443 20241120 112800 1333117700 18700 18710 18710 18690 82
444 20241120 112700 1331583960 18700 18700 18720 18700 78
445 20241120 112600 1330125010 18700 18730 18730 18700 394
446 20241120 112500 1322749250 18720 18720 18730 18720 176
447 20241120 112400 1319453410 18720 18710 18720 18710 224
448 20241120 112300 1315260490 18710 18700 18720 18690 64
449 20241120 112200 1314063380 18700 18690 18700 18680 131
450 20241120 112100 1311615480 18700 18700 18710 18690 288
451 20241120 112000 1306229910 18700 18680 18700 18680 85
452 20241120 111900 1304641160 18680 18690 18690 18680 97
453 20241120 111800 1302828890 18700 18690 18700 18680 93
454 20241120 111700 1301091200 18700 18690 18700 18690 81
455 20241120 111600 1299577130 18700 18690 18700 18680 130
456 20241120 111500 1297147180 18690 18690 18690 18680 62
457 20241120 111400 1295988450 18690 18690 18700 18690 75
458 20241120 111300 1294586530 18690 18680 18700 18680 142
459 20241120 111200 1291933500 18690 18690 18690 18680 86
460 20241120 111100 1290326510 18690 18690 18690 18680 66
461 20241120 111000 1289093130 18690 18680 18700 18670 167
462 20241120 110900 1285973810 18680 18690 18690 18680 28
463 20241120 110800 1285450560 18680 18700 18700 18680 31
464 20241120 110700 1284871140 18700 18720 18720 18700 100
465 20241120 110600 1283000090 18710 18700 18710 18700 65
466 20241120 110500 1281784410 18710 18700 18710 18690 60
467 20241120 110400 1280662340 18700 18720 18720 18700 575
468 20241120 110300 1269909200 18710 18720 18730 18710 109
469 20241120 110200 1267869010 18730 18710 18730 18710 81
470 20241120 110100 1266352240 18720 18700 18720 18700 168
471 20241120 110000 1263208670 18690 18670 18690 18670 139
472 20241120 105900 1260612290 18680 18690 18700 18680 114
473 20241120 105800 1258482060 18690 18710 18710 18680 76
474 20241120 105700 1257060780 18700 18690 18700 18670 29
475 20241120 105600 1256518890 18700 18700 18710 18690 62
476 20241120 105500 1255359260 18720 18710 18720 18700 1085
477 20241120 105400 1235067460 18720 18720 18730 18700 104
478 20241120 105300 1233121390 18720 18710 18720 18700 157
479 20241120 105200 1230184160 18700 18690 18710 18690 324
480 20241120 105100 1224124920 18670 18680 18680 18670 39
481 20241120 105000 1223396500 18670 18640 18680 18640 906
482 20241120 104900 1206491960 18640 18690 18690 18640 500
483 20241120 104800 1197161310 18680 18710 18710 18680 569
484 20241120 104700 1186526730 18700 18700 18710 18700 28
485 20241120 104600 1186003030 18700 18710 18710 18700 76
486 20241120 104500 1184581220 18710 18720 18720 18710 41
487 20241120 104400 1183813980 18710 18710 18710 18700 53
488 20241120 104300 1182822490 18710 18710 18710 18700 116
489 20241120 104200 1180653030 18720 18710 18720 18700 98
490 20241120 104100 1178819420 18710 18710 18720 18710 95
491 20241120 104000 1177041610 18710 18720 18730 18710 69
492 20241120 103900 1175749850 18710 18700 18720 18700 31
493 20241120 103800 1175169820 18710 18730 18730 18710 308
494 20241120 103700 1169405590 18740 18740 18740 18730 61
495 20241120 103600 1168262490 18740 18740 18750 18730 48
496 20241120 103500 1167362920 18750 18730 18750 18730 36
497 20241120 103400 1166688220 18730 18730 18780 18730 177
498 20241120 103300 1163371320 18710 18780 18790 18710 365
499 20241120 103200 1156521780 18780 18790 18790 18780 79
500 20241120 103100 1155038010 18800 18780 18800 18780 85
501 20241120 103000 1153440980 18790 18780 18810 18780 95
502 20241120 102900 1151655610 18790 18800 18800 18780 153
503 20241120 102800 1148780660 18800 18810 18820 18800 24
504 20241120 102700 1148329130 18800 18830 18830 18730 1074
505 20241120 102600 1128139360 18840 18840 18840 18830 64
506 20241120 102500 1126933710 18850 18830 18850 18830 73
507 20241120 102400 1125558170 18820 18850 18850 18820 57
508 20241120 102300 1124484960 18840 18870 18870 18840 265
509 20241120 102200 1119487090 18860 18870 18880 18860 52
510 20241120 102100 1118505650 18870 18870 18880 18860 104
511 20241120 102000 1116543020 18870 18880 18880 18860 55
512 20241120 101900 1115505110 18880 18880 18890 18880 75
513 20241120 101800 1114089030 18880 18890 18890 18860 447
514 20241120 101700 1105650790 18890 18960 18960 18890 793
515 20241120 101600 1090647010 18960 19020 19020 18960 298
516 20241120 101500 1084983250 19070 19030 19070 18930 2635
517 20241120 101400 1034931150 19030 19020 19040 19010 1278
518 20241120 101300 1010613460 19030 18930 19030 18900 3549
519 20241120 101200 943240890 18950 18890 18950 18880 2173
520 20241120 101100 902115970 18900 18830 18930 18830 8249
521 20241120 101000 746487430 18830 18800 18830 18800 2771
522 20241120 100900 694331320 18800 18740 18800 18740 5131
523 20241120 100800 597993310 18740 18700 18740 18700 612
524 20241120 100700 586539520 18680 18680 18700 18680 520
525 20241120 100600 576825100 18700 18670 18710 18670 334
526 20241120 100500 570585620 18660 18620 18660 18620 764
527 20241120 100400 556340920 18620 18620 18620 18600 63
528 20241120 100300 555167980 18620 18610 18620 18580 237
529 20241120 100200 550760810 18610 18620 18620 18590 35
530 20241120 100100 550109380 18610 18600 18610 18570 1213
531 20241120 100000 527559710 18590 18600 18610 18570 832
532 20241120 095900 512097970 18600 18650 18650 18600 1151
533 20241120 095800 490672550 18630 18670 18670 18630 1093
534 20241120 095700 470295370 18680 18650 18680 18650 47
535 20241120 095600 469417560 18670 18660 18670 18620 2047
536 20241120 095500 431274790 18660 18710 18720 18660 1630
537 20241120 095400 400814310 18710 18740 18760 18710 3857
538 20241120 095300 328525990 18740 18720 18740 18720 413
539 20241120 095200 320791990 18720 18700 18720 18700 24
540 20241120 095100 320342810 18720 18680 18720 18680 435
541 20241120 095000 312202660 18680 18710 18710 18680 162
542 20241120 094900 309175430 18710 18680 18710 18680 65
543 20241120 094800 307960570 18690 18690 18690 18680 13
544 20241120 094700 307717620 18680 18680 18690 18680 13
545 20241120 094600 307474770 18670 18670 18690 18670 52
546 20241120 094500 306503510 18670 18650 18670 18650 73
547 20241120 094400 305141320 18640 18650 18660 18640 46
548 20241120 094300 304283230 18660 18640 18660 18640 27
549 20241120 094200 303779490 18640 18640 18650 18640 194
550 20241120 094100 300163090 18640 18650 18650 18640 20
551 20241120 094000 299790150 18640 18640 18650 18640 34
552 20241120 093900 299156290 18660 18630 18660 18630 92
553 20241120 093800 297440890 18630 18640 18640 18620 95
554 20241120 093700 295671370 18660 18660 18660 18640 69
555 20241120 093600 294383950 18670 18690 18690 18670 99
556 20241120 093500 292535070 18670 18690 18700 18670 377
557 20241120 093400 285494250 18690 18730 18760 18690 254
558 20241120 093300 280735820 18730 18760 18790 18730 2023
559 20241120 093200 242732070 18760 18710 18760 18710 1508
560 20241120 093100 214468770 18710 18620 18720 18620 4772
561 20241120 093000 125412630 18610 18600 18610 18600 60
562 20241120 092900 124296140 18600 18610 18610 18590 373
563 20241120 092800 117355210 18610 18560 18620 18560 1960
564 20241120 092700 80907560 18550 18550 18560 18550 22
565 20241120 092600 80499330 18560 18540 18560 18540 53
566 20241120 092500 79516080 18550 18550 18560 18550 68
567 20241120 092400 78254580 18560 18560 18560 18560 25
568 20241120 092300 77790580 18550 18550 18550 18540 15
569 20241120 092200 77512340 18540 18560 18560 18540 74
570 20241120 092100 76139510 18560 18540 18560 18540 147
571 20241120 092000 73411460 18550 18540 18550 18540 226
572 20241120 091900 69219560 18550 18510 18550 18510 1063
573 20241120 091800 49518390 18510 18520 18520 18510 80
574 20241120 091700 48037310 18520 18520 18530 18520 106
575 20241120 091600 46073840 18520 18520 18520 18520 14
576 20241120 091500 45814560 18510 18520 18520 18510 21
577 20241120 091400 45425750 18520 18530 18530 18520 76
578 20241120 091300 44017790 18520 18530 18530 18520 49
579 20241120 091200 43110210 18510 18540 18540 18510 41
580 20241120 091100 42350410 18530 18530 18530 18530 361
581 20241120 091000 35661080 18530 18510 18530 18510 267
582 20241120 090900 30717090 18510 18480 18510 18480 875
583 20241120 090800 14521930 18480 18460 18480 18460 278
584 20241120 090700 9385970 18450 18490 18510 18430 112
585 20241120 090600 7316530 18500 18480 18510 18460 116
586 20241120 090500 5174330 18480 18480 18490 18480 40
587 20241120 090400 4435010 18490 18510 18510 18440 27
588 20241120 090300 3935830 18440 18490 18540 18440 70
589 20241120 090200 2640710 18490 18470 18490 18470 21
590 20241120 090100 2252500 18480 18460 18480 18460 10
591 20241120 090000 2067830 18410 18500 18500 18400 112