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

606
020000/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,190400,232253370,14740,14740,14740,14740,300
20241120,190300,232253370,14740,14740,14740,14740,0
20241120,190200,232253370,14740,14740,14740,14740,0
20241120,190100,232253370,14740,14740,14740,14740,0
20241120,190000,232253370,14740,14740,14740,14740,0
20241120,185900,232253370,14740,14740,14740,14740,0
20241120,185800,232253370,14740,14740,14740,14740,0
20241120,185700,232253370,14740,14740,14740,14740,0
20241120,185600,232253370,14740,14740,14740,14740,0
20241120,185500,232253370,14740,14740,14740,14740,0
20241120,185400,232253370,14740,14740,14740,14740,0
20241120,185300,232253370,14740,14740,14740,14740,0
20241120,185200,232253370,14740,14740,14740,14740,0
20241120,185100,232253370,14740,14740,14740,14740,0
20241120,185000,232253370,14740,14740,14740,14740,0
20241120,184900,232253370,14740,14740,14740,14740,0
20241120,184800,232253370,14740,14740,14740,14740,0
20241120,184700,232253370,14740,14740,14740,14740,0
20241120,184600,232253370,14740,14740,14740,14740,0
20241120,184500,232253370,14740,14740,14740,14740,0
20241120,184400,232253370,14740,14740,14740,14740,0
20241120,184300,232253370,14740,14740,14740,14740,0
20241120,184200,232253370,14740,14740,14740,14740,0
20241120,184100,232253370,14740,14740,14740,14740,0
20241120,184000,232253370,14740,14740,14740,14740,0
20241120,183900,232253370,14740,14740,14740,14740,0
20241120,183800,232253370,14740,14740,14740,14740,0
20241120,183700,232253370,14740,14740,14740,14740,0
20241120,183600,232253370,14740,14740,14740,14740,0
20241120,183500,232253370,14740,14740,14740,14740,0
20241120,183400,232253370,14740,14740,14740,14740,300
20241120,183300,232253370,14740,14740,14740,14740,0
20241120,183200,232253370,14740,14740,14740,14740,0
20241120,183100,232253370,14740,14740,14740,14740,0
20241120,183000,232253370,14740,14740,14740,14740,0
20241120,182900,232253370,14740,14740,14740,14740,0
20241120,182800,232253370,14740,14740,14740,14740,0
20241120,182700,232253370,14740,14740,14740,14740,0
20241120,182600,232253370,14740,14740,14740,14740,0
20241120,182500,232253370,14740,14740,14740,14740,0
20241120,182400,232253370,14740,14740,14740,14740,0
20241120,182300,232253370,14740,14740,14740,14740,0
20241120,182200,232253370,14740,14740,14740,14740,0
20241120,182100,232253370,14740,14740,14740,14740,0
20241120,182000,232253370,14740,14740,14740,14740,0
20241120,181900,232253370,14740,14740,14740,14740,0
20241120,181800,232253370,14740,14740,14740,14740,0
20241120,181700,232253370,14740,14740,14740,14740,0
20241120,181600,232253370,14740,14740,14740,14740,0
20241120,181500,232253370,14740,14740,14740,14740,0
20241120,181400,232253370,14740,14740,14740,14740,0
20241120,181300,232253370,14740,14740,14740,14740,0
20241120,181200,232253370,14740,14740,14740,14740,0
20241120,181100,232253370,14740,14740,14740,14740,0
20241120,181000,232253370,14740,14740,14740,14740,0
20241120,180900,232253370,14740,14740,14740,14740,0
20241120,180800,232253370,14740,14740,14740,14740,0
20241120,180700,232253370,14740,14740,14740,14740,0
20241120,180600,232253370,14740,14740,14740,14740,0
20241120,180500,232253370,14740,14740,14740,14740,0
20241120,180400,232253370,14740,14740,14740,14740,300
20241120,180300,232253370,14740,14740,14740,14740,0
20241120,180200,232253370,14740,14740,14740,14740,0
20241120,180100,232253370,14740,14740,14740,14740,0
20241120,180000,232253370,14740,14740,14740,14740,0
20241120,175900,232253370,14740,14740,14740,14740,0
20241120,175800,232253370,14740,14740,14740,14740,0
20241120,175700,232253370,14740,14740,14740,14740,0
20241120,175600,232253370,14740,14740,14740,14740,0
20241120,175500,232253370,14740,14740,14740,14740,0
20241120,175400,232253370,14740,14740,14740,14740,0
20241120,175300,232253370,14740,14740,14740,14740,0
20241120,175200,232253370,14740,14740,14740,14740,0
20241120,175100,232253370,14740,14740,14740,14740,0
20241120,175000,232253370,14740,14740,14740,14740,0
20241120,174900,232253370,14740,14740,14740,14740,0
20241120,174800,232253370,14740,14740,14740,14740,0
20241120,174700,232253370,14740,14740,14740,14740,0
20241120,174600,232253370,14740,14740,14740,14740,0
20241120,174500,232253370,14740,14740,14740,14740,0
20241120,174400,232253370,14740,14740,14740,14740,0
20241120,174300,232253370,14740,14740,14740,14740,0
20241120,174200,232253370,14740,14740,14740,14740,0
20241120,174100,232253370,14740,14740,14740,14740,0
20241120,174000,232253370,14740,14740,14740,14740,0
20241120,173900,232253370,14740,14740,14740,14740,0
20241120,173800,232253370,14740,14740,14740,14740,0
20241120,173700,232253370,14740,14740,14740,14740,0
20241120,173600,232253370,14740,14740,14740,14740,0
20241120,173500,232253370,14740,14740,14740,14740,0
20241120,173400,232253370,14740,14740,14740,14740,300
20241120,173300,232253370,14740,14740,14740,14740,0
20241120,173200,232253370,14740,14740,14740,14740,0
20241120,173100,232253370,14740,14740,14740,14740,0
20241120,173000,232253370,14740,14740,14740,14740,0
20241120,172900,232253370,14740,14740,14740,14740,0
20241120,172800,232253370,14740,14740,14740,14740,0
20241120,172700,232253370,14740,14740,14740,14740,0
20241120,172600,232253370,14740,14740,14740,14740,0
20241120,172500,232253370,14740,14740,14740,14740,0
20241120,172400,232253370,14740,14740,14740,14740,0
20241120,172300,232253370,14740,14740,14740,14740,0
20241120,172200,232253370,14740,14740,14740,14740,0
20241120,172100,232253370,14740,14740,14740,14740,0
20241120,172000,232253370,14740,14740,14740,14740,0
20241120,171900,232253370,14740,14740,14740,14740,0
20241120,171800,232253370,14740,14740,14740,14740,0
20241120,171700,232253370,14740,14740,14740,14740,0
20241120,171600,232253370,14740,14740,14740,14740,0
20241120,171500,232253370,14740,14740,14740,14740,0
20241120,171400,232253370,14740,14740,14740,14740,0
20241120,171300,232253370,14740,14740,14740,14740,0
20241120,171200,232253370,14740,14740,14740,14740,0
20241120,171100,232253370,14740,14740,14740,14740,0
20241120,171000,232253370,14740,14740,14740,14740,0
20241120,170900,232253370,14740,14740,14740,14740,0
20241120,170800,232253370,14740,14740,14740,14740,0
20241120,170700,232253370,14740,14740,14740,14740,0
20241120,170600,232253370,14740,14740,14740,14740,0
20241120,170500,232253370,14740,14740,14740,14740,0
20241120,170400,232253370,14740,14740,14740,14740,300
20241120,170300,232253370,14740,14740,14740,14740,0
20241120,170200,232253370,14740,14740,14740,14740,0
20241120,170100,232253370,14740,14740,14740,14740,0
20241120,170000,232253370,14740,14740,14740,14740,0
20241120,165900,232253370,14740,14740,14740,14740,0
20241120,165800,232253370,14740,14740,14740,14740,0
20241120,165700,232253370,14740,14740,14740,14740,0
20241120,165600,232253370,14740,14740,14740,14740,0
20241120,165500,232253370,14740,14740,14740,14740,0
20241120,165400,232253370,14740,14740,14740,14740,0
20241120,165300,232253370,14740,14740,14740,14740,0
20241120,165200,232253370,14740,14740,14740,14740,0
20241120,165100,232253370,14740,14740,14740,14740,0
20241120,165000,232253370,14740,14740,14740,14740,0
20241120,164900,232253370,14740,14740,14740,14740,0
20241120,164800,232253370,14740,14740,14740,14740,0
20241120,164700,232253370,14740,14740,14740,14740,0
20241120,164600,232253370,14740,14740,14740,14740,0
20241120,164500,232253370,14740,14740,14740,14740,0
20241120,164400,232253370,14740,14740,14740,14740,0
20241120,164300,232253370,14740,14740,14740,14740,0
20241120,164200,232253370,14740,14740,14740,14740,0
20241120,164100,232253370,14740,14740,14740,14740,0
20241120,164000,232253370,14740,14740,14740,14740,0
20241120,163900,232253370,14740,14740,14740,14740,0
20241120,163800,232253370,14740,14740,14740,14740,0
20241120,163700,232253370,14740,14740,14740,14740,0
20241120,163600,232253370,14740,14740,14740,14740,0
20241120,163500,232253370,14740,14740,14740,14740,0
20241120,163400,232253370,14740,14740,14740,14740,300
20241120,163300,232253370,14740,14740,14740,14740,0
20241120,163200,232253370,14740,14740,14740,14740,0
20241120,163100,232253370,14740,14740,14740,14740,0
20241120,163000,232253370,14740,14740,14740,14740,0
20241120,162900,232253370,14740,14740,14740,14740,0
20241120,162800,232253370,14740,14740,14740,14740,0
20241120,162700,232253370,14740,14740,14740,14740,0
20241120,162600,232253370,14740,14740,14740,14740,0
20241120,162500,232253370,14740,14740,14740,14740,0
20241120,162400,232253370,14740,14740,14740,14740,0
20241120,162300,232253370,14740,14740,14740,14740,0
20241120,162200,232253370,14740,14740,14740,14740,0
20241120,162100,232253370,14740,14740,14740,14740,0
20241120,162000,232253370,14740,14740,14740,14740,0
20241120,161900,232253370,14740,14740,14740,14740,0
20241120,161800,232253370,14740,14740,14740,14740,0
20241120,161700,232253370,14740,14740,14740,14740,0
20241120,161600,232253370,14740,14740,14740,14740,0
20241120,161500,232253370,14740,14740,14740,14740,0
20241120,161400,232253370,14740,14740,14740,14740,0
20241120,161300,232253370,14740,14740,14740,14740,0
20241120,161200,232253370,14740,14740,14740,14740,0
20241120,161100,232253370,14740,14740,14740,14740,0
20241120,161000,232253370,14740,14740,14740,14740,0
20241120,160900,232253370,14740,14740,14740,14740,0
20241120,160800,232253370,14740,14740,14740,14740,0
20241120,160700,232253370,14740,14740,14740,14740,0
20241120,160600,232253370,14740,14740,14740,14740,0
20241120,160500,232253370,14740,14740,14740,14740,0
20241120,160400,232253370,14740,14740,14740,14740,300
20241120,160300,232253370,14740,14740,14740,14740,0
20241120,160200,232253370,14740,14740,14740,14740,0
20241120,160100,232253370,14740,14740,14740,14740,0
20241120,160000,232253370,14740,14740,14740,14740,0
20241120,155900,232253370,14740,14740,14740,14740,0
20241120,155800,232253370,14740,14740,14740,14740,0
20241120,155700,232253370,14740,14740,14740,14740,0
20241120,155600,232253370,14740,14740,14740,14740,0
20241120,155500,232253370,14740,14740,14740,14740,0
20241120,155400,232253370,14740,14740,14740,14740,0
20241120,155300,232253370,14740,14740,14740,14740,0
20241120,155200,232253370,14740,14740,14740,14740,0
20241120,155100,232253370,14740,14740,14740,14740,0
20241120,155000,232253370,14740,14740,14740,14740,0
20241120,154900,232253370,14740,14740,14740,14740,0
20241120,154800,232253370,14740,14740,14740,14740,0
20241120,154700,232253370,14740,14740,14740,14740,0
20241120,154600,232253370,14740,14740,14740,14740,0
20241120,154500,232253370,14740,14740,14740,14740,0
20241120,154400,232253370,14740,14740,14740,14740,0
20241120,154300,232253370,14740,14740,14740,14740,0
20241120,154200,232253370,14740,14740,14740,14740,0
20241120,154100,232253370,14740,14740,14740,14740,0
20241120,154000,232253370,14740,14740,14740,14740,0
20241120,153900,232253370,14740,14740,14740,14740,0
20241120,153800,232253370,14740,14740,14740,14740,0
20241120,153700,232253370,14740,14740,14740,14740,0
20241120,153600,232253370,14740,14740,14740,14740,0
20241120,153500,232253370,14740,14740,14740,14740,0
20241120,153400,232253370,14740,14740,14740,14740,300
20241120,153300,232253370,14740,14740,14740,14740,0
20241120,153200,232253370,14740,14740,14740,14740,0
20241120,153100,232253370,14740,14740,14740,14740,0
20241120,153000,232253370,14740,14740,14740,14740,300
20241120,152900,227831370,14710,14710,14710,14710,0
20241120,152800,227831370,14710,14710,14710,14710,0
20241120,152700,227831370,14710,14710,14710,14710,0
20241120,152600,227831370,14710,14710,14710,14710,0
20241120,152500,227831370,14710,14710,14710,14710,0
20241120,152400,227831370,14710,14710,14710,14710,0
20241120,152300,227831370,14710,14710,14710,14710,0
20241120,152200,227831370,14710,14710,14710,14710,0
20241120,152100,227831370,14710,14710,14710,14710,0
20241120,152000,227831370,14710,14710,14710,14710,0
20241120,151900,227831370,14710,14710,14730,14710,96
20241120,151800,226417910,14710,14710,14720,14710,11
20241120,151700,226256090,14720,14720,14720,14710,42
20241120,151600,225638220,14710,14710,14720,14710,44
20241120,151500,224990950,14720,14720,14720,14720,0
20241120,151400,224990950,14720,14710,14720,14710,39
20241120,151300,224417060,14710,14710,14710,14710,10
20241120,151200,224269960,14710,14720,14730,14710,53
20241120,151100,223490090,14720,14720,14720,14720,35
20241120,151000,222974890,14730,14720,14730,14720,13
20241120,150900,222783440,14720,14720,14720,14720,89
20241120,150800,221473360,14720,14720,14720,14720,2
20241120,150700,221443920,14720,14730,14730,14720,2
20241120,150600,221414470,14720,14720,14720,14720,33
20241120,150500,220928710,14720,14720,14720,14720,3
20241120,150400,220884550,14720,14720,14720,14720,43
20241120,150300,220251590,14710,14720,14720,14710,108
20241120,150200,218661840,14730,14720,14730,14720,18
20241120,150100,218396870,14730,14730,14730,14730,155
20241120,150000,216113720,14730,14730,14730,14730,0
20241120,145900,216113720,14730,14730,14730,14730,38
20241120,145800,215553980,14730,14740,14740,14730,4
20241120,145700,215495050,14740,14740,14740,14740,52
20241120,145600,214728570,14740,14740,14740,14740,29
20241120,145500,214301110,14740,14740,14740,14740,328
20241120,145400,209466390,14740,14740,14740,14740,4
20241120,145300,209407430,14740,14740,14750,14740,56
20241120,145200,208581780,14750,14750,14750,14750,1
20241120,145100,208567030,14750,14750,14750,14750,1
20241120,145000,208552280,14740,14740,14750,14740,54
20241120,144900,207756120,14750,14750,14750,14750,0
20241120,144800,207756120,14750,14750,14750,14750,1
20241120,144700,207741370,14740,14740,14750,14740,84
20241120,144600,206502730,14740,14740,14740,14740,4
20241120,144500,206443770,14740,14740,14740,14740,0
20241120,144400,206443770,14740,14740,14740,14740,3
20241120,144300,206399550,14740,14750,14750,14740,28
20241120,144200,205986820,14740,14740,14740,14740,4
20241120,144100,205927860,14740,14740,14740,14740,3
20241120,144000,205883640,14740,14750,14750,14740,70
20241120,143900,204851450,14750,14740,14750,14740,4
20241120,143800,204792480,14750,14740,14750,14740,4
20241120,143700,204733510,14760,14750,14760,14750,68
20241120,143600,203730160,14750,14750,14750,14750,0
20241120,143500,203730160,14750,14740,14750,14740,49
20241120,143400,203007470,14740,14740,14740,14740,30
20241120,143300,202565270,14740,14750,14750,14740,2
20241120,143200,202535780,14750,14740,14750,14740,6
20241120,143100,202447310,14740,14750,14750,14740,4
20241120,143000,202388340,14760,14760,14760,14760,10
20241120,142900,202240740,14750,14740,14760,14740,100
20241120,142800,200765300,14750,14740,14750,14740,44
20241120,142700,200116730,14730,14730,14730,14730,34
20241120,142600,199615910,14740,14740,14740,14740,10
20241120,142500,199468510,14730,14730,14730,14730,4
20241120,142400,199409590,14730,14740,14740,14730,35
20241120,142300,198893980,14730,14730,14730,14730,3
20241120,142200,198849790,14730,14740,14740,14730,15
20241120,142100,198628710,14730,14740,14740,14730,36
20241120,142000,198098380,14740,14740,14740,14740,1
20241120,141900,198083640,14730,14740,14750,14730,82
20241120,141800,196874970,14730,14730,14730,14730,30
20241120,141700,196433070,14740,14740,14740,14740,5
20241120,141600,196359370,14740,14750,14750,14740,13
20241120,141500,196167640,14750,14740,14750,14730,188
20241120,141400,193396580,14750,14750,14750,14750,1
20241120,141300,193381830,14750,14750,14750,14740,9
20241120,141200,193249110,14750,14750,14750,14750,21
20241120,141100,192939360,14740,14740,14740,14740,30
20241120,141000,192497160,14740,14750,14750,14740,8
20241120,140900,192379190,14750,14750,14750,14750,41
20241120,140800,191774440,14740,14750,14750,14740,76
20241120,140700,190653820,14740,14740,14740,14740,6
20241120,140600,190565380,14750,14750,14750,14750,5
20241120,140500,190491630,14750,14750,14750,14740,39
20241120,140400,189916600,14750,14740,14750,14740,13
20241120,140300,189724970,14750,14750,14750,14750,5
20241120,140200,189651220,14750,14750,14750,14750,38
20241120,140100,189090720,14760,14770,14770,14760,8
20241120,140000,188972580,14760,14760,14760,14760,3
20241120,135900,188928300,14760,14760,14760,14760,2
20241120,135800,188898780,14750,14750,14770,14750,86
20241120,135700,187629870,14750,14750,14750,14750,7
20241120,135600,187526620,14740,14750,14750,14740,8
20241120,135500,187408650,14750,14740,14750,14740,49
20241120,135400,186686230,14750,14750,14750,14750,6
20241120,135300,186597730,14750,14750,14750,14750,1
20241120,135200,186582980,14740,14750,14760,14740,27
20241120,135100,186184630,14760,14750,14760,14740,105
20241120,135000,184635940,14740,14740,14740,14740,19
20241120,134900,184355880,14730,14740,14740,14730,46
20241120,134800,183678230,14740,14730,14740,14730,9
20241120,134700,183545600,14740,14740,14740,14740,7
20241120,134600,183442420,14740,14750,14750,14730,29
20241120,134500,183015220,14740,14740,14750,14740,38
20241120,134400,182455020,14740,14750,14750,14740,13
20241120,134300,182263380,14750,14760,14760,14750,8
20241120,134200,182145370,14760,14760,14770,14760,10
20241120,134100,181997750,14760,14740,14770,14740,59
20241120,134000,181126950,14760,14730,14760,14720,130
20241120,133900,179210420,14720,14730,14730,14720,129
20241120,133800,177311520,14730,14730,14730,14730,13
20241120,133700,177120030,14720,14730,14730,14720,62
20241120,133600,176206800,14720,14740,14740,14720,13
20241120,133500,176015270,14740,14740,14740,14740,16
20241120,133400,175779430,14740,14730,14740,14730,9
20241120,133300,175646800,14740,14760,14760,14740,284
20241120,133200,171459740,14750,14750,14760,14750,21
20241120,133100,171149930,14750,14750,14760,14750,10
20241120,133000,171002420,14750,14740,14750,14740,50
20241120,132900,170265290,14750,14740,14750,14740,8
20241120,132800,170147320,14750,14740,14750,14740,12
20241120,132700,169970340,14750,14750,14750,14750,7
20241120,132600,169867090,14750,14740,14750,14740,301
20241120,132500,165429460,14730,14740,14740,14730,17
20241120,132400,165179030,14730,14730,14730,14730,0
20241120,132300,165179030,14730,14720,14730,14720,177
20241120,132200,162573270,14720,14730,14730,14720,16
20241120,132100,162337620,14730,14720,14730,14720,5
20241120,132000,162264000,14730,14720,14730,14720,46
20241120,131900,161586670,14720,14720,14720,14710,5
20241120,131800,161513100,14720,14710,14720,14710,26
20241120,131700,161130480,14710,14710,14710,14710,34
20241120,131600,160630340,14720,14720,14720,14710,10
20241120,131500,160483170,14720,14720,14720,14720,12
20241120,131400,160306530,14720,14720,14720,14720,2
20241120,131300,160277090,14710,14730,14730,14710,11
20241120,131200,160115140,14720,14720,14720,14720,19
20241120,131100,159835460,14720,14720,14720,14720,6
20241120,131000,159747140,14720,14720,14730,14720,22
20241120,130900,159423290,14730,14720,14730,14720,9
20241120,130800,159290750,14730,14730,14730,14730,15
20241120,130700,159069800,14720,14710,14720,14710,83
20241120,130600,157848330,14720,14720,14720,14720,5
20241120,130500,157774730,14710,14720,14720,14710,19
20241120,130400,157495080,14720,14710,14720,14710,13
20241120,130300,157303750,14720,14720,14720,14720,112
20241120,130200,155655110,14720,14720,14720,14720,47
20241120,130100,154963270,14720,14710,14720,14710,43
20241120,130000,154330590,14720,14720,14720,14720,6
20241120,125900,154242270,14720,14720,14720,14720,2
20241120,125800,154212830,14720,14710,14720,14710,13
20241120,125700,154021490,14710,14720,14720,14710,42
20241120,125600,153403610,14720,14720,14720,14720,2
20241120,125500,153374170,14720,14710,14720,14710,19
20241120,125400,153094530,14710,14710,14710,14710,30
20241120,125300,152653230,14720,14720,14720,14720,7
20241120,125200,152550190,14710,14710,14710,14710,3
20241120,125100,152506060,14720,14720,14720,14710,49
20241120,125000,151785140,14710,14720,14720,14710,11
20241120,124900,151623260,14710,14710,14710,14710,3
20241120,124800,151579130,14720,14710,14720,14710,47
20241120,124700,150887640,14720,14720,14720,14720,3
20241120,124600,150843480,14730,14720,14730,14720,8
20241120,124500,150725670,14720,14740,14740,14720,41
20241120,124400,150121620,14740,14740,14740,14740,5
20241120,124300,150047920,14730,14730,14730,14730,7
20241120,124200,149944810,14730,14730,14740,14730,10
20241120,124100,149797460,14730,14740,14740,14730,41
20241120,124000,149193350,14730,14730,14730,14730,0
20241120,123900,149193350,14730,14740,14740,14730,10
20241120,123800,149045980,14740,14740,14750,14740,467
20241120,123700,142162250,14740,14740,14740,14740,6
20241120,123600,142073810,14730,14740,14740,14730,6
20241120,123500,141985400,14740,14740,14740,14730,36
20241120,123400,141455060,14730,14720,14730,14720,46
20241120,123300,140777510,14730,14730,14730,14720,17
20241120,123200,140527130,14730,14740,14740,14730,10
20241120,123100,140379780,14730,14730,14730,14730,8
20241120,123000,140261940,14730,14730,14730,14730,6
20241120,122900,140173560,14740,14730,14740,14730,108
20241120,122800,138581920,14730,14730,14730,14730,23
20241120,122700,138243130,14720,14730,14730,14720,4
20241120,122600,138184240,14730,14730,14730,14720,9
20241120,122500,138051700,14720,14730,14730,14720,36
20241120,122400,137521720,14730,14720,14730,14720,18
20241120,122300,137256610,14730,14730,14730,14730,5
20241120,122200,137182960,14720,14720,14720,14720,33
20241120,122100,136697200,14720,14730,14730,14720,39
20241120,122000,136122760,14730,14730,14730,14730,0
20241120,121900,136122760,14730,14750,14750,14730,8
20241120,121800,136004900,14740,14740,14740,14740,7
20241120,121700,135901720,14730,14740,14750,14730,82
20241120,121600,134693130,14730,14710,14740,14710,116
20241120,121500,132985580,14700,14700,14720,14700,9
20241120,121400,132853220,14710,14710,14710,14710,11
20241120,121300,132691410,14700,14700,14700,14700,34
20241120,121200,132191610,14700,14700,14700,14700,195
20241120,121100,129325110,14700,14690,14700,14690,13
20241120,121000,129134040,14700,14690,14700,14690,23
20241120,120900,128796110,14690,14700,14700,14690,45
20241120,120800,128135000,14700,14700,14700,14700,12
20241120,120700,127958600,14690,14700,14700,14690,8
20241120,120600,127841030,14700,14690,14700,14690,37
20241120,120500,127297480,14700,14700,14700,14700,6
20241120,120400,127209280,14700,14700,14700,14700,13
20241120,120300,127018180,14700,14700,14700,14690,90
20241120,120200,125696020,14700,14700,14700,14700,0
20241120,120100,125696020,14700,14700,14700,14700,11
20241120,120000,125534320,14690,14710,14710,14690,41
20241120,115900,124931590,14700,14700,14700,14700,3
20241120,115800,124887490,14710,14710,14710,14710,5
20241120,115700,124813940,14710,14710,14710,14700,20
20241120,115600,124519840,14710,14710,14720,14710,8
20241120,115500,124402150,14720,14710,14720,14700,31
20241120,115400,123946150,14710,14700,14710,14700,19
20241120,115300,123666690,14700,14700,14700,14700,35
20241120,115200,123152190,14710,14710,14710,14710,5
20241120,115100,123078640,14700,14700,14700,14690,31
20241120,115000,122622970,14690,14690,14690,14690,25
20241120,114900,122255720,14700,14700,14700,14700,5
20241120,114800,122182220,14690,14690,14690,14690,2
20241120,114700,122152840,14700,14700,14700,14690,30
20241120,114600,121711870,14700,14700,14700,14700,1
20241120,114500,121697170,14700,14690,14710,14690,117
20241120,114400,119977090,14690,14690,14690,14680,51
20241120,114300,119228200,14680,14680,14680,14680,3
20241120,114200,119184160,14680,14690,14690,14680,8
20241120,114100,119066670,14680,14660,14680,14660,44
20241120,114000,118421050,14660,14670,14680,14660,202
20241120,113900,115457840,14680,14680,14680,14680,10
20241120,113800,115311040,14690,14690,14690,14690,8
20241120,113700,115193520,14680,14680,14680,14680,33
20241120,113600,114709080,14690,14680,14690,14680,24
20241120,113500,114356710,14680,14690,14690,14680,12
20241120,113400,114180500,14680,14680,14680,14680,40
20241120,113300,113593300,14680,14690,14690,14680,30
20241120,113200,113152760,14690,14680,14690,14680,5
20241120,113100,113079340,14680,14680,14680,14680,22
20241120,113000,112756380,14680,14680,14680,14680,6
20241120,112900,112668300,14680,14680,14680,14680,10
20241120,112800,112521500,14680,14690,14690,14680,42
20241120,112700,111904550,14690,14690,14690,14690,3
20241120,112600,111860480,14700,14700,14700,14700,1
20241120,112500,111845780,14700,14700,14700,14700,3
20241120,112400,111801680,14700,14730,14730,14700,966
20241120,112300,97574020,14740,14740,14740,14740,0
20241120,112200,97574020,14740,14740,14740,14740,0
20241120,112100,97574020,14740,14740,14740,14740,46
20241120,112000,96895980,14760,14730,14760,14730,4
20241120,111900,96837030,14740,14740,14740,14740,0
20241120,111800,96837030,14740,14730,14750,14730,63
20241120,111700,95908450,14740,14740,14750,14740,15
20241120,111600,95687300,14740,14690,14770,14690,1085
20241120,111500,79699500,14680,14670,14680,14670,78
20241120,111400,78554900,14680,14670,14680,14670,9
20241120,111300,78422860,14670,14670,14670,14670,8
20241120,111200,78305500,14670,14670,14670,14670,32
20241120,111100,77836060,14670,14670,14670,14670,8
20241120,111000,77718700,14670,14670,14670,14670,8
20241120,110900,77601340,14670,14670,14680,14670,23
20241120,110800,77263920,14680,14680,14690,14680,67
20241120,110700,76280350,14680,14680,14680,14680,60
20241120,110600,75399550,14680,14680,14680,14680,8
20241120,110500,75282110,14680,14660,14680,14660,213
20241120,110400,72157660,14660,14660,14660,14660,10
20241120,110300,72011060,14660,14660,14660,14660,5
20241120,110200,71937760,14660,14660,14670,14660,42
20241120,110100,71322030,14670,14660,14670,14660,9
20241120,110000,71190030,14670,14670,14670,14670,1
20241120,105900,71175360,14660,14670,14670,14660,24
20241120,105800,70823310,14680,14680,14680,14680,1
20241120,105700,70808630,14670,14670,14670,14670,3
20241120,105600,70764620,14680,14680,14680,14670,26
20241120,105500,70382970,14680,14660,14690,14660,63
20241120,105400,69458660,14660,14660,14660,14660,8
20241120,105300,69341380,14660,14660,14660,14660,14
20241120,105200,69136140,14660,14660,14660,14660,21
20241120,105100,68828280,14660,14660,14660,14660,9
20241120,105000,68696340,14660,14660,14660,14660,2
20241120,104900,68667020,14670,14670,14670,14670,31
20241120,104800,68212250,14670,14670,14670,14670,0
20241120,104700,68212250,14670,14670,14670,14670,17
20241120,104600,67962860,14660,14660,14660,14660,29
20241120,104500,67537720,14650,14650,14650,14650,4
20241120,104400,67479120,14660,14660,14670,14660,8
20241120,104300,67361830,14650,14650,14650,14650,39
20241120,104200,66790480,14660,14650,14660,14650,32
20241120,104100,66321390,14650,14670,14670,14650,317
20241120,104000,61675310,14680,14680,14680,14680,2
20241120,103900,61645950,14680,14690,14690,14680,43
20241120,103800,61014300,14690,14690,14700,14690,207
20241120,103700,57971580,14690,14670,14690,14670,21
20241120,103600,57663390,14670,14670,14680,14670,48
20241120,103500,56959130,14670,14670,14670,14670,12
20241120,103400,56783090,14670,14670,14670,14670,12
20241120,103300,56607050,14670,14670,14670,14670,41
20241120,103200,56005580,14670,14670,14670,14670,19
20241120,103100,55726850,14670,14670,14670,14670,10
20241120,103000,55580150,14670,14670,14670,14670,36
20241120,102900,55052030,14670,14670,14670,14670,16
20241120,102800,54817310,14670,14670,14670,14670,5
20241120,102700,54743960,14670,14670,14670,14670,41
20241120,102600,54142490,14670,14670,14670,14670,11
20241120,102500,53981120,14670,14670,14670,14670,10
20241120,102400,53834420,14670,14670,14670,14670,5
20241120,102300,53761070,14670,14670,14670,14670,41
20241120,102200,53159600,14670,14670,14670,14670,9
20241120,102100,53027570,14680,14670,14680,14670,6
20241120,102000,52939540,14670,14680,14680,14670,30
20241120,101900,52499430,14670,14670,14670,14670,12
20241120,101800,52323390,14670,14670,14680,14670,258
20241120,101700,48538180,14670,14680,14680,14670,22
20241120,101600,48215420,14680,14680,14680,14680,0
20241120,101500,48215420,14680,14680,14680,14680,0
20241120,101400,48215420,14680,14680,14680,14670,45
20241120,101300,47555110,14690,14690,14690,14690,5
20241120,101200,47481660,14690,14680,14690,14680,33
20241120,101100,46996900,14670,14690,14690,14670,344
20241120,101000,41946310,14690,14690,14690,14690,10
20241120,100900,41799410,14710,14700,14710,14700,2
20241120,100800,41770000,14690,14680,14690,14680,478
20241120,100700,34748290,14680,14690,14690,14680,34
20241120,100600,34249160,14680,14680,14680,14680,11
20241120,100500,34087680,14690,14680,14690,14680,13
20241120,100400,33896830,14680,14680,14680,14680,30
20241120,100300,33456430,14680,14680,14680,14680,9
20241120,100200,33324310,14680,14680,14680,14680,6
20241120,100100,33236230,14690,14680,14690,14680,40
20241120,100000,32649020,14690,14680,14690,14680,10
20241120,095900,32502210,14680,14680,14680,14680,13
20241120,095800,32311370,14680,14680,14680,14680,42
20241120,095700,31694810,14680,14680,14680,14680,9
20241120,095600,31562690,14680,14680,14680,14680,72
20241120,095500,30505730,14690,14680,14690,14680,12
20241120,095400,30329550,14680,14690,14690,14680,44
20241120,095300,29683220,14690,14680,14690,14680,102
20241120,095200,28185260,14680,14680,14680,14680,8
20241120,095100,28067820,14680,14680,14680,14680,161
20241120,095000,25704340,14690,14680,14690,14680,8
20241120,094900,25586890,14680,14680,14680,14680,225
20241120,094800,22283890,14670,14660,14670,14660,114
20241120,094700,20612110,14660,14660,14660,14660,57
20241120,094600,19776490,14660,14660,14660,14660,3
20241120,094500,19732510,14660,14660,14660,14660,40
20241120,094400,19146110,14660,14690,14690,14660,395
20241120,094300,13350590,14690,14700,14700,14690,181
20241120,094200,10690040,14720,14720,14720,14720,0
20241120,094100,10690040,14720,14700,14720,14700,9
20241120,094000,10557690,14710,14710,14710,14710,1
20241120,093900,10542980,14700,14710,14710,14700,4
20241120,093800,10484170,14700,14700,14700,14700,2
20241120,093700,10454770,14700,14710,14720,14700,10
20241120,093600,10307730,14710,14710,14710,14710,0
20241120,093500,10307730,14710,14710,14720,14710,71
20241120,093400,9263300,14720,14730,14730,14720,19
20241120,093300,8983610,14750,14730,14750,14730,8
20241120,093200,8865720,14740,14720,14740,14720,10
20241120,093100,8718460,14720,14720,14720,14720,3
20241120,093000,8674300,14720,14720,14720,14720,0
20241120,092900,8674300,14720,14730,14730,14720,105
20241120,092800,7127750,14730,14730,14730,14730,3
20241120,092700,7083560,14740,14740,14740,14740,2
20241120,092600,7054080,14740,14740,14740,14740,0
20241120,092500,7054080,14740,14740,14740,14740,3
20241120,092400,7009860,14740,14740,14740,14740,0
20241120,092300,7009860,14740,14740,14740,14740,3
20241120,092200,6965640,14740,14740,14750,14740,4
20241120,092100,6906670,14740,14740,14740,14740,0
20241120,092000,6906670,14740,14740,14740,14740,1
20241120,091900,6891930,14730,14730,14730,14730,6
20241120,091800,6803550,14750,14740,14750,14740,2
20241120,091700,6774060,14730,14730,14730,14730,1
20241120,091600,6759330,14740,14750,14750,14740,4
20241120,091500,6700350,14770,14770,14770,14770,0
20241120,091400,6700350,14770,14750,14770,14750,11
20241120,091300,6537900,14810,14810,14810,14810,0
20241120,091200,6537900,14810,14750,14810,14740,112
20241120,091100,4882180,14750,14750,14750,14750,0
20241120,091000,4882180,14750,14770,14770,14750,12
20241120,090900,4705130,14780,14780,14780,14780,100
20241120,090800,3227130,14780,14780,14780,14780,0
20241120,090700,3227130,14780,14780,14780,14780,2
20241120,090600,3197570,14780,14790,14790,14780,43
20241120,090500,2561900,14790,14830,14830,14790,15
20241120,090400,2339650,14830,14770,14830,14770,136
20241120,090300,324890,14760,14760,14760,14760,1
20241120,090200,310130,14760,14760,14760,14760,7
20241120,090100,206810,14770,14770,14770,14770,8
20241120,090000,88650,14770,14780,14780,14770,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 190400 232253370 14740 14740 14740 14740 300
3 20241120 190300 232253370 14740 14740 14740 14740 0
4 20241120 190200 232253370 14740 14740 14740 14740 0
5 20241120 190100 232253370 14740 14740 14740 14740 0
6 20241120 190000 232253370 14740 14740 14740 14740 0
7 20241120 185900 232253370 14740 14740 14740 14740 0
8 20241120 185800 232253370 14740 14740 14740 14740 0
9 20241120 185700 232253370 14740 14740 14740 14740 0
10 20241120 185600 232253370 14740 14740 14740 14740 0
11 20241120 185500 232253370 14740 14740 14740 14740 0
12 20241120 185400 232253370 14740 14740 14740 14740 0
13 20241120 185300 232253370 14740 14740 14740 14740 0
14 20241120 185200 232253370 14740 14740 14740 14740 0
15 20241120 185100 232253370 14740 14740 14740 14740 0
16 20241120 185000 232253370 14740 14740 14740 14740 0
17 20241120 184900 232253370 14740 14740 14740 14740 0
18 20241120 184800 232253370 14740 14740 14740 14740 0
19 20241120 184700 232253370 14740 14740 14740 14740 0
20 20241120 184600 232253370 14740 14740 14740 14740 0
21 20241120 184500 232253370 14740 14740 14740 14740 0
22 20241120 184400 232253370 14740 14740 14740 14740 0
23 20241120 184300 232253370 14740 14740 14740 14740 0
24 20241120 184200 232253370 14740 14740 14740 14740 0
25 20241120 184100 232253370 14740 14740 14740 14740 0
26 20241120 184000 232253370 14740 14740 14740 14740 0
27 20241120 183900 232253370 14740 14740 14740 14740 0
28 20241120 183800 232253370 14740 14740 14740 14740 0
29 20241120 183700 232253370 14740 14740 14740 14740 0
30 20241120 183600 232253370 14740 14740 14740 14740 0
31 20241120 183500 232253370 14740 14740 14740 14740 0
32 20241120 183400 232253370 14740 14740 14740 14740 300
33 20241120 183300 232253370 14740 14740 14740 14740 0
34 20241120 183200 232253370 14740 14740 14740 14740 0
35 20241120 183100 232253370 14740 14740 14740 14740 0
36 20241120 183000 232253370 14740 14740 14740 14740 0
37 20241120 182900 232253370 14740 14740 14740 14740 0
38 20241120 182800 232253370 14740 14740 14740 14740 0
39 20241120 182700 232253370 14740 14740 14740 14740 0
40 20241120 182600 232253370 14740 14740 14740 14740 0
41 20241120 182500 232253370 14740 14740 14740 14740 0
42 20241120 182400 232253370 14740 14740 14740 14740 0
43 20241120 182300 232253370 14740 14740 14740 14740 0
44 20241120 182200 232253370 14740 14740 14740 14740 0
45 20241120 182100 232253370 14740 14740 14740 14740 0
46 20241120 182000 232253370 14740 14740 14740 14740 0
47 20241120 181900 232253370 14740 14740 14740 14740 0
48 20241120 181800 232253370 14740 14740 14740 14740 0
49 20241120 181700 232253370 14740 14740 14740 14740 0
50 20241120 181600 232253370 14740 14740 14740 14740 0
51 20241120 181500 232253370 14740 14740 14740 14740 0
52 20241120 181400 232253370 14740 14740 14740 14740 0
53 20241120 181300 232253370 14740 14740 14740 14740 0
54 20241120 181200 232253370 14740 14740 14740 14740 0
55 20241120 181100 232253370 14740 14740 14740 14740 0
56 20241120 181000 232253370 14740 14740 14740 14740 0
57 20241120 180900 232253370 14740 14740 14740 14740 0
58 20241120 180800 232253370 14740 14740 14740 14740 0
59 20241120 180700 232253370 14740 14740 14740 14740 0
60 20241120 180600 232253370 14740 14740 14740 14740 0
61 20241120 180500 232253370 14740 14740 14740 14740 0
62 20241120 180400 232253370 14740 14740 14740 14740 300
63 20241120 180300 232253370 14740 14740 14740 14740 0
64 20241120 180200 232253370 14740 14740 14740 14740 0
65 20241120 180100 232253370 14740 14740 14740 14740 0
66 20241120 180000 232253370 14740 14740 14740 14740 0
67 20241120 175900 232253370 14740 14740 14740 14740 0
68 20241120 175800 232253370 14740 14740 14740 14740 0
69 20241120 175700 232253370 14740 14740 14740 14740 0
70 20241120 175600 232253370 14740 14740 14740 14740 0
71 20241120 175500 232253370 14740 14740 14740 14740 0
72 20241120 175400 232253370 14740 14740 14740 14740 0
73 20241120 175300 232253370 14740 14740 14740 14740 0
74 20241120 175200 232253370 14740 14740 14740 14740 0
75 20241120 175100 232253370 14740 14740 14740 14740 0
76 20241120 175000 232253370 14740 14740 14740 14740 0
77 20241120 174900 232253370 14740 14740 14740 14740 0
78 20241120 174800 232253370 14740 14740 14740 14740 0
79 20241120 174700 232253370 14740 14740 14740 14740 0
80 20241120 174600 232253370 14740 14740 14740 14740 0
81 20241120 174500 232253370 14740 14740 14740 14740 0
82 20241120 174400 232253370 14740 14740 14740 14740 0
83 20241120 174300 232253370 14740 14740 14740 14740 0
84 20241120 174200 232253370 14740 14740 14740 14740 0
85 20241120 174100 232253370 14740 14740 14740 14740 0
86 20241120 174000 232253370 14740 14740 14740 14740 0
87 20241120 173900 232253370 14740 14740 14740 14740 0
88 20241120 173800 232253370 14740 14740 14740 14740 0
89 20241120 173700 232253370 14740 14740 14740 14740 0
90 20241120 173600 232253370 14740 14740 14740 14740 0
91 20241120 173500 232253370 14740 14740 14740 14740 0
92 20241120 173400 232253370 14740 14740 14740 14740 300
93 20241120 173300 232253370 14740 14740 14740 14740 0
94 20241120 173200 232253370 14740 14740 14740 14740 0
95 20241120 173100 232253370 14740 14740 14740 14740 0
96 20241120 173000 232253370 14740 14740 14740 14740 0
97 20241120 172900 232253370 14740 14740 14740 14740 0
98 20241120 172800 232253370 14740 14740 14740 14740 0
99 20241120 172700 232253370 14740 14740 14740 14740 0
100 20241120 172600 232253370 14740 14740 14740 14740 0
101 20241120 172500 232253370 14740 14740 14740 14740 0
102 20241120 172400 232253370 14740 14740 14740 14740 0
103 20241120 172300 232253370 14740 14740 14740 14740 0
104 20241120 172200 232253370 14740 14740 14740 14740 0
105 20241120 172100 232253370 14740 14740 14740 14740 0
106 20241120 172000 232253370 14740 14740 14740 14740 0
107 20241120 171900 232253370 14740 14740 14740 14740 0
108 20241120 171800 232253370 14740 14740 14740 14740 0
109 20241120 171700 232253370 14740 14740 14740 14740 0
110 20241120 171600 232253370 14740 14740 14740 14740 0
111 20241120 171500 232253370 14740 14740 14740 14740 0
112 20241120 171400 232253370 14740 14740 14740 14740 0
113 20241120 171300 232253370 14740 14740 14740 14740 0
114 20241120 171200 232253370 14740 14740 14740 14740 0
115 20241120 171100 232253370 14740 14740 14740 14740 0
116 20241120 171000 232253370 14740 14740 14740 14740 0
117 20241120 170900 232253370 14740 14740 14740 14740 0
118 20241120 170800 232253370 14740 14740 14740 14740 0
119 20241120 170700 232253370 14740 14740 14740 14740 0
120 20241120 170600 232253370 14740 14740 14740 14740 0
121 20241120 170500 232253370 14740 14740 14740 14740 0
122 20241120 170400 232253370 14740 14740 14740 14740 300
123 20241120 170300 232253370 14740 14740 14740 14740 0
124 20241120 170200 232253370 14740 14740 14740 14740 0
125 20241120 170100 232253370 14740 14740 14740 14740 0
126 20241120 170000 232253370 14740 14740 14740 14740 0
127 20241120 165900 232253370 14740 14740 14740 14740 0
128 20241120 165800 232253370 14740 14740 14740 14740 0
129 20241120 165700 232253370 14740 14740 14740 14740 0
130 20241120 165600 232253370 14740 14740 14740 14740 0
131 20241120 165500 232253370 14740 14740 14740 14740 0
132 20241120 165400 232253370 14740 14740 14740 14740 0
133 20241120 165300 232253370 14740 14740 14740 14740 0
134 20241120 165200 232253370 14740 14740 14740 14740 0
135 20241120 165100 232253370 14740 14740 14740 14740 0
136 20241120 165000 232253370 14740 14740 14740 14740 0
137 20241120 164900 232253370 14740 14740 14740 14740 0
138 20241120 164800 232253370 14740 14740 14740 14740 0
139 20241120 164700 232253370 14740 14740 14740 14740 0
140 20241120 164600 232253370 14740 14740 14740 14740 0
141 20241120 164500 232253370 14740 14740 14740 14740 0
142 20241120 164400 232253370 14740 14740 14740 14740 0
143 20241120 164300 232253370 14740 14740 14740 14740 0
144 20241120 164200 232253370 14740 14740 14740 14740 0
145 20241120 164100 232253370 14740 14740 14740 14740 0
146 20241120 164000 232253370 14740 14740 14740 14740 0
147 20241120 163900 232253370 14740 14740 14740 14740 0
148 20241120 163800 232253370 14740 14740 14740 14740 0
149 20241120 163700 232253370 14740 14740 14740 14740 0
150 20241120 163600 232253370 14740 14740 14740 14740 0
151 20241120 163500 232253370 14740 14740 14740 14740 0
152 20241120 163400 232253370 14740 14740 14740 14740 300
153 20241120 163300 232253370 14740 14740 14740 14740 0
154 20241120 163200 232253370 14740 14740 14740 14740 0
155 20241120 163100 232253370 14740 14740 14740 14740 0
156 20241120 163000 232253370 14740 14740 14740 14740 0
157 20241120 162900 232253370 14740 14740 14740 14740 0
158 20241120 162800 232253370 14740 14740 14740 14740 0
159 20241120 162700 232253370 14740 14740 14740 14740 0
160 20241120 162600 232253370 14740 14740 14740 14740 0
161 20241120 162500 232253370 14740 14740 14740 14740 0
162 20241120 162400 232253370 14740 14740 14740 14740 0
163 20241120 162300 232253370 14740 14740 14740 14740 0
164 20241120 162200 232253370 14740 14740 14740 14740 0
165 20241120 162100 232253370 14740 14740 14740 14740 0
166 20241120 162000 232253370 14740 14740 14740 14740 0
167 20241120 161900 232253370 14740 14740 14740 14740 0
168 20241120 161800 232253370 14740 14740 14740 14740 0
169 20241120 161700 232253370 14740 14740 14740 14740 0
170 20241120 161600 232253370 14740 14740 14740 14740 0
171 20241120 161500 232253370 14740 14740 14740 14740 0
172 20241120 161400 232253370 14740 14740 14740 14740 0
173 20241120 161300 232253370 14740 14740 14740 14740 0
174 20241120 161200 232253370 14740 14740 14740 14740 0
175 20241120 161100 232253370 14740 14740 14740 14740 0
176 20241120 161000 232253370 14740 14740 14740 14740 0
177 20241120 160900 232253370 14740 14740 14740 14740 0
178 20241120 160800 232253370 14740 14740 14740 14740 0
179 20241120 160700 232253370 14740 14740 14740 14740 0
180 20241120 160600 232253370 14740 14740 14740 14740 0
181 20241120 160500 232253370 14740 14740 14740 14740 0
182 20241120 160400 232253370 14740 14740 14740 14740 300
183 20241120 160300 232253370 14740 14740 14740 14740 0
184 20241120 160200 232253370 14740 14740 14740 14740 0
185 20241120 160100 232253370 14740 14740 14740 14740 0
186 20241120 160000 232253370 14740 14740 14740 14740 0
187 20241120 155900 232253370 14740 14740 14740 14740 0
188 20241120 155800 232253370 14740 14740 14740 14740 0
189 20241120 155700 232253370 14740 14740 14740 14740 0
190 20241120 155600 232253370 14740 14740 14740 14740 0
191 20241120 155500 232253370 14740 14740 14740 14740 0
192 20241120 155400 232253370 14740 14740 14740 14740 0
193 20241120 155300 232253370 14740 14740 14740 14740 0
194 20241120 155200 232253370 14740 14740 14740 14740 0
195 20241120 155100 232253370 14740 14740 14740 14740 0
196 20241120 155000 232253370 14740 14740 14740 14740 0
197 20241120 154900 232253370 14740 14740 14740 14740 0
198 20241120 154800 232253370 14740 14740 14740 14740 0
199 20241120 154700 232253370 14740 14740 14740 14740 0
200 20241120 154600 232253370 14740 14740 14740 14740 0
201 20241120 154500 232253370 14740 14740 14740 14740 0
202 20241120 154400 232253370 14740 14740 14740 14740 0
203 20241120 154300 232253370 14740 14740 14740 14740 0
204 20241120 154200 232253370 14740 14740 14740 14740 0
205 20241120 154100 232253370 14740 14740 14740 14740 0
206 20241120 154000 232253370 14740 14740 14740 14740 0
207 20241120 153900 232253370 14740 14740 14740 14740 0
208 20241120 153800 232253370 14740 14740 14740 14740 0
209 20241120 153700 232253370 14740 14740 14740 14740 0
210 20241120 153600 232253370 14740 14740 14740 14740 0
211 20241120 153500 232253370 14740 14740 14740 14740 0
212 20241120 153400 232253370 14740 14740 14740 14740 300
213 20241120 153300 232253370 14740 14740 14740 14740 0
214 20241120 153200 232253370 14740 14740 14740 14740 0
215 20241120 153100 232253370 14740 14740 14740 14740 0
216 20241120 153000 232253370 14740 14740 14740 14740 300
217 20241120 152900 227831370 14710 14710 14710 14710 0
218 20241120 152800 227831370 14710 14710 14710 14710 0
219 20241120 152700 227831370 14710 14710 14710 14710 0
220 20241120 152600 227831370 14710 14710 14710 14710 0
221 20241120 152500 227831370 14710 14710 14710 14710 0
222 20241120 152400 227831370 14710 14710 14710 14710 0
223 20241120 152300 227831370 14710 14710 14710 14710 0
224 20241120 152200 227831370 14710 14710 14710 14710 0
225 20241120 152100 227831370 14710 14710 14710 14710 0
226 20241120 152000 227831370 14710 14710 14710 14710 0
227 20241120 151900 227831370 14710 14710 14730 14710 96
228 20241120 151800 226417910 14710 14710 14720 14710 11
229 20241120 151700 226256090 14720 14720 14720 14710 42
230 20241120 151600 225638220 14710 14710 14720 14710 44
231 20241120 151500 224990950 14720 14720 14720 14720 0
232 20241120 151400 224990950 14720 14710 14720 14710 39
233 20241120 151300 224417060 14710 14710 14710 14710 10
234 20241120 151200 224269960 14710 14720 14730 14710 53
235 20241120 151100 223490090 14720 14720 14720 14720 35
236 20241120 151000 222974890 14730 14720 14730 14720 13
237 20241120 150900 222783440 14720 14720 14720 14720 89
238 20241120 150800 221473360 14720 14720 14720 14720 2
239 20241120 150700 221443920 14720 14730 14730 14720 2
240 20241120 150600 221414470 14720 14720 14720 14720 33
241 20241120 150500 220928710 14720 14720 14720 14720 3
242 20241120 150400 220884550 14720 14720 14720 14720 43
243 20241120 150300 220251590 14710 14720 14720 14710 108
244 20241120 150200 218661840 14730 14720 14730 14720 18
245 20241120 150100 218396870 14730 14730 14730 14730 155
246 20241120 150000 216113720 14730 14730 14730 14730 0
247 20241120 145900 216113720 14730 14730 14730 14730 38
248 20241120 145800 215553980 14730 14740 14740 14730 4
249 20241120 145700 215495050 14740 14740 14740 14740 52
250 20241120 145600 214728570 14740 14740 14740 14740 29
251 20241120 145500 214301110 14740 14740 14740 14740 328
252 20241120 145400 209466390 14740 14740 14740 14740 4
253 20241120 145300 209407430 14740 14740 14750 14740 56
254 20241120 145200 208581780 14750 14750 14750 14750 1
255 20241120 145100 208567030 14750 14750 14750 14750 1
256 20241120 145000 208552280 14740 14740 14750 14740 54
257 20241120 144900 207756120 14750 14750 14750 14750 0
258 20241120 144800 207756120 14750 14750 14750 14750 1
259 20241120 144700 207741370 14740 14740 14750 14740 84
260 20241120 144600 206502730 14740 14740 14740 14740 4
261 20241120 144500 206443770 14740 14740 14740 14740 0
262 20241120 144400 206443770 14740 14740 14740 14740 3
263 20241120 144300 206399550 14740 14750 14750 14740 28
264 20241120 144200 205986820 14740 14740 14740 14740 4
265 20241120 144100 205927860 14740 14740 14740 14740 3
266 20241120 144000 205883640 14740 14750 14750 14740 70
267 20241120 143900 204851450 14750 14740 14750 14740 4
268 20241120 143800 204792480 14750 14740 14750 14740 4
269 20241120 143700 204733510 14760 14750 14760 14750 68
270 20241120 143600 203730160 14750 14750 14750 14750 0
271 20241120 143500 203730160 14750 14740 14750 14740 49
272 20241120 143400 203007470 14740 14740 14740 14740 30
273 20241120 143300 202565270 14740 14750 14750 14740 2
274 20241120 143200 202535780 14750 14740 14750 14740 6
275 20241120 143100 202447310 14740 14750 14750 14740 4
276 20241120 143000 202388340 14760 14760 14760 14760 10
277 20241120 142900 202240740 14750 14740 14760 14740 100
278 20241120 142800 200765300 14750 14740 14750 14740 44
279 20241120 142700 200116730 14730 14730 14730 14730 34
280 20241120 142600 199615910 14740 14740 14740 14740 10
281 20241120 142500 199468510 14730 14730 14730 14730 4
282 20241120 142400 199409590 14730 14740 14740 14730 35
283 20241120 142300 198893980 14730 14730 14730 14730 3
284 20241120 142200 198849790 14730 14740 14740 14730 15
285 20241120 142100 198628710 14730 14740 14740 14730 36
286 20241120 142000 198098380 14740 14740 14740 14740 1
287 20241120 141900 198083640 14730 14740 14750 14730 82
288 20241120 141800 196874970 14730 14730 14730 14730 30
289 20241120 141700 196433070 14740 14740 14740 14740 5
290 20241120 141600 196359370 14740 14750 14750 14740 13
291 20241120 141500 196167640 14750 14740 14750 14730 188
292 20241120 141400 193396580 14750 14750 14750 14750 1
293 20241120 141300 193381830 14750 14750 14750 14740 9
294 20241120 141200 193249110 14750 14750 14750 14750 21
295 20241120 141100 192939360 14740 14740 14740 14740 30
296 20241120 141000 192497160 14740 14750 14750 14740 8
297 20241120 140900 192379190 14750 14750 14750 14750 41
298 20241120 140800 191774440 14740 14750 14750 14740 76
299 20241120 140700 190653820 14740 14740 14740 14740 6
300 20241120 140600 190565380 14750 14750 14750 14750 5
301 20241120 140500 190491630 14750 14750 14750 14740 39
302 20241120 140400 189916600 14750 14740 14750 14740 13
303 20241120 140300 189724970 14750 14750 14750 14750 5
304 20241120 140200 189651220 14750 14750 14750 14750 38
305 20241120 140100 189090720 14760 14770 14770 14760 8
306 20241120 140000 188972580 14760 14760 14760 14760 3
307 20241120 135900 188928300 14760 14760 14760 14760 2
308 20241120 135800 188898780 14750 14750 14770 14750 86
309 20241120 135700 187629870 14750 14750 14750 14750 7
310 20241120 135600 187526620 14740 14750 14750 14740 8
311 20241120 135500 187408650 14750 14740 14750 14740 49
312 20241120 135400 186686230 14750 14750 14750 14750 6
313 20241120 135300 186597730 14750 14750 14750 14750 1
314 20241120 135200 186582980 14740 14750 14760 14740 27
315 20241120 135100 186184630 14760 14750 14760 14740 105
316 20241120 135000 184635940 14740 14740 14740 14740 19
317 20241120 134900 184355880 14730 14740 14740 14730 46
318 20241120 134800 183678230 14740 14730 14740 14730 9
319 20241120 134700 183545600 14740 14740 14740 14740 7
320 20241120 134600 183442420 14740 14750 14750 14730 29
321 20241120 134500 183015220 14740 14740 14750 14740 38
322 20241120 134400 182455020 14740 14750 14750 14740 13
323 20241120 134300 182263380 14750 14760 14760 14750 8
324 20241120 134200 182145370 14760 14760 14770 14760 10
325 20241120 134100 181997750 14760 14740 14770 14740 59
326 20241120 134000 181126950 14760 14730 14760 14720 130
327 20241120 133900 179210420 14720 14730 14730 14720 129
328 20241120 133800 177311520 14730 14730 14730 14730 13
329 20241120 133700 177120030 14720 14730 14730 14720 62
330 20241120 133600 176206800 14720 14740 14740 14720 13
331 20241120 133500 176015270 14740 14740 14740 14740 16
332 20241120 133400 175779430 14740 14730 14740 14730 9
333 20241120 133300 175646800 14740 14760 14760 14740 284
334 20241120 133200 171459740 14750 14750 14760 14750 21
335 20241120 133100 171149930 14750 14750 14760 14750 10
336 20241120 133000 171002420 14750 14740 14750 14740 50
337 20241120 132900 170265290 14750 14740 14750 14740 8
338 20241120 132800 170147320 14750 14740 14750 14740 12
339 20241120 132700 169970340 14750 14750 14750 14750 7
340 20241120 132600 169867090 14750 14740 14750 14740 301
341 20241120 132500 165429460 14730 14740 14740 14730 17
342 20241120 132400 165179030 14730 14730 14730 14730 0
343 20241120 132300 165179030 14730 14720 14730 14720 177
344 20241120 132200 162573270 14720 14730 14730 14720 16
345 20241120 132100 162337620 14730 14720 14730 14720 5
346 20241120 132000 162264000 14730 14720 14730 14720 46
347 20241120 131900 161586670 14720 14720 14720 14710 5
348 20241120 131800 161513100 14720 14710 14720 14710 26
349 20241120 131700 161130480 14710 14710 14710 14710 34
350 20241120 131600 160630340 14720 14720 14720 14710 10
351 20241120 131500 160483170 14720 14720 14720 14720 12
352 20241120 131400 160306530 14720 14720 14720 14720 2
353 20241120 131300 160277090 14710 14730 14730 14710 11
354 20241120 131200 160115140 14720 14720 14720 14720 19
355 20241120 131100 159835460 14720 14720 14720 14720 6
356 20241120 131000 159747140 14720 14720 14730 14720 22
357 20241120 130900 159423290 14730 14720 14730 14720 9
358 20241120 130800 159290750 14730 14730 14730 14730 15
359 20241120 130700 159069800 14720 14710 14720 14710 83
360 20241120 130600 157848330 14720 14720 14720 14720 5
361 20241120 130500 157774730 14710 14720 14720 14710 19
362 20241120 130400 157495080 14720 14710 14720 14710 13
363 20241120 130300 157303750 14720 14720 14720 14720 112
364 20241120 130200 155655110 14720 14720 14720 14720 47
365 20241120 130100 154963270 14720 14710 14720 14710 43
366 20241120 130000 154330590 14720 14720 14720 14720 6
367 20241120 125900 154242270 14720 14720 14720 14720 2
368 20241120 125800 154212830 14720 14710 14720 14710 13
369 20241120 125700 154021490 14710 14720 14720 14710 42
370 20241120 125600 153403610 14720 14720 14720 14720 2
371 20241120 125500 153374170 14720 14710 14720 14710 19
372 20241120 125400 153094530 14710 14710 14710 14710 30
373 20241120 125300 152653230 14720 14720 14720 14720 7
374 20241120 125200 152550190 14710 14710 14710 14710 3
375 20241120 125100 152506060 14720 14720 14720 14710 49
376 20241120 125000 151785140 14710 14720 14720 14710 11
377 20241120 124900 151623260 14710 14710 14710 14710 3
378 20241120 124800 151579130 14720 14710 14720 14710 47
379 20241120 124700 150887640 14720 14720 14720 14720 3
380 20241120 124600 150843480 14730 14720 14730 14720 8
381 20241120 124500 150725670 14720 14740 14740 14720 41
382 20241120 124400 150121620 14740 14740 14740 14740 5
383 20241120 124300 150047920 14730 14730 14730 14730 7
384 20241120 124200 149944810 14730 14730 14740 14730 10
385 20241120 124100 149797460 14730 14740 14740 14730 41
386 20241120 124000 149193350 14730 14730 14730 14730 0
387 20241120 123900 149193350 14730 14740 14740 14730 10
388 20241120 123800 149045980 14740 14740 14750 14740 467
389 20241120 123700 142162250 14740 14740 14740 14740 6
390 20241120 123600 142073810 14730 14740 14740 14730 6
391 20241120 123500 141985400 14740 14740 14740 14730 36
392 20241120 123400 141455060 14730 14720 14730 14720 46
393 20241120 123300 140777510 14730 14730 14730 14720 17
394 20241120 123200 140527130 14730 14740 14740 14730 10
395 20241120 123100 140379780 14730 14730 14730 14730 8
396 20241120 123000 140261940 14730 14730 14730 14730 6
397 20241120 122900 140173560 14740 14730 14740 14730 108
398 20241120 122800 138581920 14730 14730 14730 14730 23
399 20241120 122700 138243130 14720 14730 14730 14720 4
400 20241120 122600 138184240 14730 14730 14730 14720 9
401 20241120 122500 138051700 14720 14730 14730 14720 36
402 20241120 122400 137521720 14730 14720 14730 14720 18
403 20241120 122300 137256610 14730 14730 14730 14730 5
404 20241120 122200 137182960 14720 14720 14720 14720 33
405 20241120 122100 136697200 14720 14730 14730 14720 39
406 20241120 122000 136122760 14730 14730 14730 14730 0
407 20241120 121900 136122760 14730 14750 14750 14730 8
408 20241120 121800 136004900 14740 14740 14740 14740 7
409 20241120 121700 135901720 14730 14740 14750 14730 82
410 20241120 121600 134693130 14730 14710 14740 14710 116
411 20241120 121500 132985580 14700 14700 14720 14700 9
412 20241120 121400 132853220 14710 14710 14710 14710 11
413 20241120 121300 132691410 14700 14700 14700 14700 34
414 20241120 121200 132191610 14700 14700 14700 14700 195
415 20241120 121100 129325110 14700 14690 14700 14690 13
416 20241120 121000 129134040 14700 14690 14700 14690 23
417 20241120 120900 128796110 14690 14700 14700 14690 45
418 20241120 120800 128135000 14700 14700 14700 14700 12
419 20241120 120700 127958600 14690 14700 14700 14690 8
420 20241120 120600 127841030 14700 14690 14700 14690 37
421 20241120 120500 127297480 14700 14700 14700 14700 6
422 20241120 120400 127209280 14700 14700 14700 14700 13
423 20241120 120300 127018180 14700 14700 14700 14690 90
424 20241120 120200 125696020 14700 14700 14700 14700 0
425 20241120 120100 125696020 14700 14700 14700 14700 11
426 20241120 120000 125534320 14690 14710 14710 14690 41
427 20241120 115900 124931590 14700 14700 14700 14700 3
428 20241120 115800 124887490 14710 14710 14710 14710 5
429 20241120 115700 124813940 14710 14710 14710 14700 20
430 20241120 115600 124519840 14710 14710 14720 14710 8
431 20241120 115500 124402150 14720 14710 14720 14700 31
432 20241120 115400 123946150 14710 14700 14710 14700 19
433 20241120 115300 123666690 14700 14700 14700 14700 35
434 20241120 115200 123152190 14710 14710 14710 14710 5
435 20241120 115100 123078640 14700 14700 14700 14690 31
436 20241120 115000 122622970 14690 14690 14690 14690 25
437 20241120 114900 122255720 14700 14700 14700 14700 5
438 20241120 114800 122182220 14690 14690 14690 14690 2
439 20241120 114700 122152840 14700 14700 14700 14690 30
440 20241120 114600 121711870 14700 14700 14700 14700 1
441 20241120 114500 121697170 14700 14690 14710 14690 117
442 20241120 114400 119977090 14690 14690 14690 14680 51
443 20241120 114300 119228200 14680 14680 14680 14680 3
444 20241120 114200 119184160 14680 14690 14690 14680 8
445 20241120 114100 119066670 14680 14660 14680 14660 44
446 20241120 114000 118421050 14660 14670 14680 14660 202
447 20241120 113900 115457840 14680 14680 14680 14680 10
448 20241120 113800 115311040 14690 14690 14690 14690 8
449 20241120 113700 115193520 14680 14680 14680 14680 33
450 20241120 113600 114709080 14690 14680 14690 14680 24
451 20241120 113500 114356710 14680 14690 14690 14680 12
452 20241120 113400 114180500 14680 14680 14680 14680 40
453 20241120 113300 113593300 14680 14690 14690 14680 30
454 20241120 113200 113152760 14690 14680 14690 14680 5
455 20241120 113100 113079340 14680 14680 14680 14680 22
456 20241120 113000 112756380 14680 14680 14680 14680 6
457 20241120 112900 112668300 14680 14680 14680 14680 10
458 20241120 112800 112521500 14680 14690 14690 14680 42
459 20241120 112700 111904550 14690 14690 14690 14690 3
460 20241120 112600 111860480 14700 14700 14700 14700 1
461 20241120 112500 111845780 14700 14700 14700 14700 3
462 20241120 112400 111801680 14700 14730 14730 14700 966
463 20241120 112300 97574020 14740 14740 14740 14740 0
464 20241120 112200 97574020 14740 14740 14740 14740 0
465 20241120 112100 97574020 14740 14740 14740 14740 46
466 20241120 112000 96895980 14760 14730 14760 14730 4
467 20241120 111900 96837030 14740 14740 14740 14740 0
468 20241120 111800 96837030 14740 14730 14750 14730 63
469 20241120 111700 95908450 14740 14740 14750 14740 15
470 20241120 111600 95687300 14740 14690 14770 14690 1085
471 20241120 111500 79699500 14680 14670 14680 14670 78
472 20241120 111400 78554900 14680 14670 14680 14670 9
473 20241120 111300 78422860 14670 14670 14670 14670 8
474 20241120 111200 78305500 14670 14670 14670 14670 32
475 20241120 111100 77836060 14670 14670 14670 14670 8
476 20241120 111000 77718700 14670 14670 14670 14670 8
477 20241120 110900 77601340 14670 14670 14680 14670 23
478 20241120 110800 77263920 14680 14680 14690 14680 67
479 20241120 110700 76280350 14680 14680 14680 14680 60
480 20241120 110600 75399550 14680 14680 14680 14680 8
481 20241120 110500 75282110 14680 14660 14680 14660 213
482 20241120 110400 72157660 14660 14660 14660 14660 10
483 20241120 110300 72011060 14660 14660 14660 14660 5
484 20241120 110200 71937760 14660 14660 14670 14660 42
485 20241120 110100 71322030 14670 14660 14670 14660 9
486 20241120 110000 71190030 14670 14670 14670 14670 1
487 20241120 105900 71175360 14660 14670 14670 14660 24
488 20241120 105800 70823310 14680 14680 14680 14680 1
489 20241120 105700 70808630 14670 14670 14670 14670 3
490 20241120 105600 70764620 14680 14680 14680 14670 26
491 20241120 105500 70382970 14680 14660 14690 14660 63
492 20241120 105400 69458660 14660 14660 14660 14660 8
493 20241120 105300 69341380 14660 14660 14660 14660 14
494 20241120 105200 69136140 14660 14660 14660 14660 21
495 20241120 105100 68828280 14660 14660 14660 14660 9
496 20241120 105000 68696340 14660 14660 14660 14660 2
497 20241120 104900 68667020 14670 14670 14670 14670 31
498 20241120 104800 68212250 14670 14670 14670 14670 0
499 20241120 104700 68212250 14670 14670 14670 14670 17
500 20241120 104600 67962860 14660 14660 14660 14660 29
501 20241120 104500 67537720 14650 14650 14650 14650 4
502 20241120 104400 67479120 14660 14660 14670 14660 8
503 20241120 104300 67361830 14650 14650 14650 14650 39
504 20241120 104200 66790480 14660 14650 14660 14650 32
505 20241120 104100 66321390 14650 14670 14670 14650 317
506 20241120 104000 61675310 14680 14680 14680 14680 2
507 20241120 103900 61645950 14680 14690 14690 14680 43
508 20241120 103800 61014300 14690 14690 14700 14690 207
509 20241120 103700 57971580 14690 14670 14690 14670 21
510 20241120 103600 57663390 14670 14670 14680 14670 48
511 20241120 103500 56959130 14670 14670 14670 14670 12
512 20241120 103400 56783090 14670 14670 14670 14670 12
513 20241120 103300 56607050 14670 14670 14670 14670 41
514 20241120 103200 56005580 14670 14670 14670 14670 19
515 20241120 103100 55726850 14670 14670 14670 14670 10
516 20241120 103000 55580150 14670 14670 14670 14670 36
517 20241120 102900 55052030 14670 14670 14670 14670 16
518 20241120 102800 54817310 14670 14670 14670 14670 5
519 20241120 102700 54743960 14670 14670 14670 14670 41
520 20241120 102600 54142490 14670 14670 14670 14670 11
521 20241120 102500 53981120 14670 14670 14670 14670 10
522 20241120 102400 53834420 14670 14670 14670 14670 5
523 20241120 102300 53761070 14670 14670 14670 14670 41
524 20241120 102200 53159600 14670 14670 14670 14670 9
525 20241120 102100 53027570 14680 14670 14680 14670 6
526 20241120 102000 52939540 14670 14680 14680 14670 30
527 20241120 101900 52499430 14670 14670 14670 14670 12
528 20241120 101800 52323390 14670 14670 14680 14670 258
529 20241120 101700 48538180 14670 14680 14680 14670 22
530 20241120 101600 48215420 14680 14680 14680 14680 0
531 20241120 101500 48215420 14680 14680 14680 14680 0
532 20241120 101400 48215420 14680 14680 14680 14670 45
533 20241120 101300 47555110 14690 14690 14690 14690 5
534 20241120 101200 47481660 14690 14680 14690 14680 33
535 20241120 101100 46996900 14670 14690 14690 14670 344
536 20241120 101000 41946310 14690 14690 14690 14690 10
537 20241120 100900 41799410 14710 14700 14710 14700 2
538 20241120 100800 41770000 14690 14680 14690 14680 478
539 20241120 100700 34748290 14680 14690 14690 14680 34
540 20241120 100600 34249160 14680 14680 14680 14680 11
541 20241120 100500 34087680 14690 14680 14690 14680 13
542 20241120 100400 33896830 14680 14680 14680 14680 30
543 20241120 100300 33456430 14680 14680 14680 14680 9
544 20241120 100200 33324310 14680 14680 14680 14680 6
545 20241120 100100 33236230 14690 14680 14690 14680 40
546 20241120 100000 32649020 14690 14680 14690 14680 10
547 20241120 095900 32502210 14680 14680 14680 14680 13
548 20241120 095800 32311370 14680 14680 14680 14680 42
549 20241120 095700 31694810 14680 14680 14680 14680 9
550 20241120 095600 31562690 14680 14680 14680 14680 72
551 20241120 095500 30505730 14690 14680 14690 14680 12
552 20241120 095400 30329550 14680 14690 14690 14680 44
553 20241120 095300 29683220 14690 14680 14690 14680 102
554 20241120 095200 28185260 14680 14680 14680 14680 8
555 20241120 095100 28067820 14680 14680 14680 14680 161
556 20241120 095000 25704340 14690 14680 14690 14680 8
557 20241120 094900 25586890 14680 14680 14680 14680 225
558 20241120 094800 22283890 14670 14660 14670 14660 114
559 20241120 094700 20612110 14660 14660 14660 14660 57
560 20241120 094600 19776490 14660 14660 14660 14660 3
561 20241120 094500 19732510 14660 14660 14660 14660 40
562 20241120 094400 19146110 14660 14690 14690 14660 395
563 20241120 094300 13350590 14690 14700 14700 14690 181
564 20241120 094200 10690040 14720 14720 14720 14720 0
565 20241120 094100 10690040 14720 14700 14720 14700 9
566 20241120 094000 10557690 14710 14710 14710 14710 1
567 20241120 093900 10542980 14700 14710 14710 14700 4
568 20241120 093800 10484170 14700 14700 14700 14700 2
569 20241120 093700 10454770 14700 14710 14720 14700 10
570 20241120 093600 10307730 14710 14710 14710 14710 0
571 20241120 093500 10307730 14710 14710 14720 14710 71
572 20241120 093400 9263300 14720 14730 14730 14720 19
573 20241120 093300 8983610 14750 14730 14750 14730 8
574 20241120 093200 8865720 14740 14720 14740 14720 10
575 20241120 093100 8718460 14720 14720 14720 14720 3
576 20241120 093000 8674300 14720 14720 14720 14720 0
577 20241120 092900 8674300 14720 14730 14730 14720 105
578 20241120 092800 7127750 14730 14730 14730 14730 3
579 20241120 092700 7083560 14740 14740 14740 14740 2
580 20241120 092600 7054080 14740 14740 14740 14740 0
581 20241120 092500 7054080 14740 14740 14740 14740 3
582 20241120 092400 7009860 14740 14740 14740 14740 0
583 20241120 092300 7009860 14740 14740 14740 14740 3
584 20241120 092200 6965640 14740 14740 14750 14740 4
585 20241120 092100 6906670 14740 14740 14740 14740 0
586 20241120 092000 6906670 14740 14740 14740 14740 1
587 20241120 091900 6891930 14730 14730 14730 14730 6
588 20241120 091800 6803550 14750 14740 14750 14740 2
589 20241120 091700 6774060 14730 14730 14730 14730 1
590 20241120 091600 6759330 14740 14750 14750 14740 4
591 20241120 091500 6700350 14770 14770 14770 14770 0
592 20241120 091400 6700350 14770 14750 14770 14750 11
593 20241120 091300 6537900 14810 14810 14810 14810 0
594 20241120 091200 6537900 14810 14750 14810 14740 112
595 20241120 091100 4882180 14750 14750 14750 14750 0
596 20241120 091000 4882180 14750 14770 14770 14750 12
597 20241120 090900 4705130 14780 14780 14780 14780 100
598 20241120 090800 3227130 14780 14780 14780 14780 0
599 20241120 090700 3227130 14780 14780 14780 14780 2
600 20241120 090600 3197570 14780 14790 14790 14780 43
601 20241120 090500 2561900 14790 14830 14830 14790 15
602 20241120 090400 2339650 14830 14770 14830 14770 136
603 20241120 090300 324890 14760 14760 14760 14760 1
604 20241120 090200 310130 14760 14760 14760 14760 7
605 20241120 090100 206810 14770 14770 14770 14770 8
606 20241120 090000 88650 14770 14780 14780 14770 6