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

609
024840/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,190700,1560672575,2200,2200,2200,2200,18486
20241120,190600,1560672575,2200,2200,2200,2200,0
20241120,190500,1560672575,2200,2200,2200,2200,0
20241120,190400,1560672575,2200,2200,2200,2200,0
20241120,190300,1560672575,2200,2200,2200,2200,0
20241120,190200,1560672575,2200,2200,2200,2200,0
20241120,190100,1560672575,2200,2200,2200,2200,0
20241120,190000,1560672575,2200,2200,2200,2200,0
20241120,185900,1560672575,2200,2200,2200,2200,0
20241120,185800,1560672575,2200,2200,2200,2200,0
20241120,185700,1560672575,2200,2200,2200,2200,0
20241120,185600,1560672575,2200,2200,2200,2200,0
20241120,185500,1560672575,2200,2200,2200,2200,0
20241120,185400,1560672575,2200,2200,2200,2200,0
20241120,185300,1560672575,2200,2200,2200,2200,0
20241120,185200,1560672575,2200,2200,2200,2200,0
20241120,185100,1560672575,2200,2200,2200,2200,0
20241120,185000,1560672575,2200,2200,2200,2200,0
20241120,184900,1560672575,2200,2200,2200,2200,0
20241120,184800,1560672575,2200,2200,2200,2200,0
20241120,184700,1560672575,2200,2200,2200,2200,0
20241120,184600,1560672575,2200,2200,2200,2200,0
20241120,184500,1560672575,2200,2200,2200,2200,0
20241120,184400,1560672575,2200,2200,2200,2200,0
20241120,184300,1560672575,2200,2200,2200,2200,0
20241120,184200,1560672575,2200,2200,2200,2200,0
20241120,184100,1560672575,2200,2200,2200,2200,0
20241120,184000,1560672575,2200,2200,2200,2200,0
20241120,183900,1560672575,2200,2200,2200,2200,0
20241120,183800,1560672575,2200,2200,2200,2200,0
20241120,183700,1560672575,2200,2200,2200,2200,18486
20241120,183600,1560672575,2200,2200,2200,2200,0
20241120,183500,1560672575,2200,2200,2200,2200,0
20241120,183400,1560672575,2200,2200,2200,2200,0
20241120,183300,1560672575,2200,2200,2200,2200,0
20241120,183200,1560672575,2200,2200,2200,2200,0
20241120,183100,1560672575,2200,2200,2200,2200,0
20241120,183000,1560672575,2200,2200,2200,2200,0
20241120,182900,1560672575,2200,2200,2200,2200,0
20241120,182800,1560672575,2200,2200,2200,2200,0
20241120,182700,1560672575,2200,2200,2200,2200,0
20241120,182600,1560672575,2200,2200,2200,2200,0
20241120,182500,1560672575,2200,2200,2200,2200,0
20241120,182400,1560672575,2200,2200,2200,2200,0
20241120,182300,1560672575,2200,2200,2200,2200,0
20241120,182200,1560672575,2200,2200,2200,2200,0
20241120,182100,1560672575,2200,2200,2200,2200,0
20241120,182000,1560672575,2200,2200,2200,2200,0
20241120,181900,1560672575,2200,2200,2200,2200,0
20241120,181800,1560672575,2200,2200,2200,2200,0
20241120,181700,1560672575,2200,2200,2200,2200,0
20241120,181600,1560672575,2200,2200,2200,2200,0
20241120,181500,1560672575,2200,2200,2200,2200,0
20241120,181400,1560672575,2200,2200,2200,2200,0
20241120,181300,1560672575,2200,2200,2200,2200,0
20241120,181200,1560672575,2200,2200,2200,2200,0
20241120,181100,1560672575,2200,2200,2200,2200,0
20241120,181000,1560672575,2200,2200,2200,2200,0
20241120,180900,1560672575,2200,2200,2200,2200,0
20241120,180800,1560672575,2200,2200,2200,2200,0
20241120,180700,1560672575,2200,2200,2200,2200,18486
20241120,180600,1560672575,2200,2200,2200,2200,0
20241120,180500,1560672575,2200,2200,2200,2200,0
20241120,180400,1560672575,2200,2200,2200,2200,0
20241120,180300,1560672575,2200,2200,2200,2200,0
20241120,180200,1560672575,2200,2200,2200,2200,0
20241120,180100,1560672575,2200,2200,2200,2200,0
20241120,180000,1560672575,2200,2200,2200,2200,0
20241120,175900,1560672575,2200,2200,2200,2200,0
20241120,175800,1560672575,2200,2200,2200,2200,0
20241120,175700,1560672575,2200,2200,2200,2200,0
20241120,175600,1560672575,2200,2200,2200,2200,0
20241120,175500,1560672575,2200,2200,2200,2200,0
20241120,175400,1560672575,2200,2200,2200,2200,0
20241120,175300,1560672575,2200,2200,2200,2200,0
20241120,175200,1560672575,2200,2200,2200,2200,0
20241120,175100,1560672575,2200,2200,2200,2200,0
20241120,175000,1560672575,2200,2200,2200,2200,0
20241120,174900,1560672575,2200,2200,2200,2200,0
20241120,174800,1560672575,2200,2200,2200,2200,0
20241120,174700,1560672575,2200,2200,2200,2200,0
20241120,174600,1560672575,2200,2200,2200,2200,0
20241120,174500,1560672575,2200,2200,2200,2200,0
20241120,174400,1560672575,2200,2200,2200,2200,0
20241120,174300,1560672575,2200,2200,2200,2200,0
20241120,174200,1560672575,2200,2200,2200,2200,0
20241120,174100,1560672575,2200,2200,2200,2200,0
20241120,174000,1560672575,2200,2200,2200,2200,0
20241120,173900,1560672575,2200,2200,2200,2200,0
20241120,173800,1560672575,2200,2200,2200,2200,0
20241120,173700,1560672575,2200,2200,2200,2200,18486
20241120,173600,1560672575,2200,2200,2200,2200,0
20241120,173500,1560672575,2200,2200,2200,2200,0
20241120,173400,1560672575,2200,2200,2200,2200,0
20241120,173300,1560672575,2200,2200,2200,2200,0
20241120,173200,1560672575,2200,2200,2200,2200,0
20241120,173100,1560672575,2200,2200,2200,2200,0
20241120,173000,1560672575,2200,2200,2200,2200,0
20241120,172900,1560672575,2200,2200,2200,2200,0
20241120,172800,1560672575,2200,2200,2200,2200,0
20241120,172700,1560672575,2200,2200,2200,2200,0
20241120,172600,1560672575,2200,2200,2200,2200,0
20241120,172500,1560672575,2200,2200,2200,2200,0
20241120,172400,1560672575,2200,2200,2200,2200,0
20241120,172300,1560672575,2200,2200,2200,2200,0
20241120,172200,1560672575,2200,2200,2200,2200,0
20241120,172100,1560672575,2200,2200,2200,2200,0
20241120,172000,1560672575,2200,2200,2200,2200,0
20241120,171900,1560672575,2200,2200,2200,2200,0
20241120,171800,1560672575,2200,2200,2200,2200,0
20241120,171700,1560672575,2200,2200,2200,2200,0
20241120,171600,1560672575,2200,2200,2200,2200,0
20241120,171500,1560672575,2200,2200,2200,2200,0
20241120,171400,1560672575,2200,2200,2200,2200,0
20241120,171300,1560672575,2200,2200,2200,2200,0
20241120,171200,1560672575,2200,2200,2200,2200,0
20241120,171100,1560672575,2200,2200,2200,2200,0
20241120,171000,1560672575,2200,2200,2200,2200,0
20241120,170900,1560672575,2200,2200,2200,2200,0
20241120,170800,1560672575,2200,2200,2200,2200,0
20241120,170700,1560672575,2200,2200,2200,2200,18486
20241120,170600,1560672575,2200,2200,2200,2200,0
20241120,170500,1560672575,2200,2200,2200,2200,0
20241120,170400,1560672575,2200,2200,2200,2200,0
20241120,170300,1560672575,2200,2200,2200,2200,0
20241120,170200,1560672575,2200,2200,2200,2200,0
20241120,170100,1560672575,2200,2200,2200,2200,0
20241120,170000,1560672575,2200,2200,2200,2200,0
20241120,165900,1560672575,2200,2200,2200,2200,0
20241120,165800,1560672575,2200,2200,2200,2200,0
20241120,165700,1560672575,2200,2200,2200,2200,0
20241120,165600,1560672575,2200,2200,2200,2200,0
20241120,165500,1560672575,2200,2200,2200,2200,0
20241120,165400,1560672575,2200,2200,2200,2200,0
20241120,165300,1560672575,2200,2200,2200,2200,0
20241120,165200,1560672575,2200,2200,2200,2200,0
20241120,165100,1560672575,2200,2200,2200,2200,0
20241120,165000,1560672575,2200,2200,2200,2200,0
20241120,164900,1560672575,2200,2200,2200,2200,0
20241120,164800,1560672575,2200,2200,2200,2200,0
20241120,164700,1560672575,2200,2200,2200,2200,0
20241120,164600,1560672575,2200,2200,2200,2200,0
20241120,164500,1560672575,2200,2200,2200,2200,0
20241120,164400,1560672575,2200,2200,2200,2200,0
20241120,164300,1560672575,2200,2200,2200,2200,0
20241120,164200,1560672575,2200,2200,2200,2200,0
20241120,164100,1560672575,2200,2200,2200,2200,0
20241120,164000,1560672575,2200,2200,2200,2200,0
20241120,163900,1560672575,2200,2200,2200,2200,0
20241120,163800,1560672575,2200,2200,2200,2200,0
20241120,163700,1560672575,2200,2200,2200,2200,18486
20241120,163600,1560672575,2200,2200,2200,2200,0
20241120,163500,1560672575,2200,2200,2200,2200,0
20241120,163400,1560672575,2200,2200,2200,2200,0
20241120,163300,1560672575,2200,2200,2200,2200,0
20241120,163200,1560672575,2200,2200,2200,2200,0
20241120,163100,1560672575,2200,2200,2200,2200,0
20241120,163000,1560672575,2200,2200,2200,2200,0
20241120,162900,1560672575,2200,2200,2200,2200,0
20241120,162800,1560672575,2200,2200,2200,2200,0
20241120,162700,1560672575,2200,2200,2200,2200,0
20241120,162600,1560672575,2200,2200,2200,2200,0
20241120,162500,1560672575,2200,2200,2200,2200,0
20241120,162400,1560672575,2200,2200,2200,2200,0
20241120,162300,1560672575,2200,2200,2200,2200,0
20241120,162200,1560672575,2200,2200,2200,2200,0
20241120,162100,1560672575,2200,2200,2200,2200,0
20241120,162000,1560672575,2200,2200,2200,2200,0
20241120,161900,1560672575,2200,2200,2200,2200,0
20241120,161800,1560672575,2200,2200,2200,2200,0
20241120,161700,1560672575,2200,2200,2200,2200,0
20241120,161600,1560672575,2200,2200,2200,2200,0
20241120,161500,1560672575,2200,2200,2200,2200,0
20241120,161400,1560672575,2200,2200,2200,2200,0
20241120,161300,1560672575,2200,2200,2200,2200,0
20241120,161200,1560672575,2200,2200,2200,2200,0
20241120,161100,1560672575,2200,2200,2200,2200,0
20241120,161000,1560672575,2200,2200,2200,2200,0
20241120,160900,1560672575,2200,2200,2200,2200,0
20241120,160800,1560672575,2200,2200,2200,2200,0
20241120,160700,1560672575,2200,2200,2200,2200,18486
20241120,160600,1560672575,2200,2200,2200,2200,0
20241120,160500,1560672575,2200,2200,2200,2200,0
20241120,160400,1560672575,2200,2200,2200,2200,0
20241120,160300,1560672575,2200,2200,2200,2200,0
20241120,160200,1560672575,2200,2200,2200,2200,0
20241120,160100,1560672575,2200,2200,2200,2200,0
20241120,160000,1560672575,2200,2200,2200,2200,0
20241120,155900,1560672575,2200,2200,2200,2200,0
20241120,155800,1560672575,2200,2200,2200,2200,0
20241120,155700,1560672575,2200,2200,2200,2200,0
20241120,155600,1560672575,2200,2200,2200,2200,0
20241120,155500,1560672575,2200,2200,2200,2200,0
20241120,155400,1560672575,2200,2200,2200,2200,0
20241120,155300,1560672575,2200,2200,2200,2200,0
20241120,155200,1560672575,2200,2200,2200,2200,0
20241120,155100,1560672575,2200,2200,2200,2200,0
20241120,155000,1560672575,2200,2200,2200,2200,0
20241120,154900,1560672575,2200,2200,2200,2200,0
20241120,154800,1560672575,2200,2200,2200,2200,0
20241120,154700,1560672575,2200,2200,2200,2200,0
20241120,154600,1560672575,2200,2200,2200,2200,0
20241120,154500,1560672575,2200,2200,2200,2200,0
20241120,154400,1560672575,2200,2200,2200,2200,0
20241120,154300,1560672575,2200,2200,2200,2200,0
20241120,154200,1560672575,2200,2200,2200,2200,0
20241120,154100,1560672575,2200,2200,2200,2200,0
20241120,154000,1560672575,2200,2200,2200,2200,0
20241120,153900,1560672575,2200,2200,2200,2200,0
20241120,153800,1560672575,2200,2200,2200,2200,0
20241120,153700,1560672575,2200,2200,2200,2200,18486
20241120,153600,1560672575,2200,2200,2200,2200,0
20241120,153500,1560672575,2200,2200,2200,2200,0
20241120,153400,1560672575,2200,2200,2200,2200,0
20241120,153300,1560672575,2200,2200,2200,2200,0
20241120,153200,1560672575,2200,2200,2200,2200,0
20241120,153100,1560672575,2200,2200,2200,2200,0
20241120,153000,1560672575,2200,2200,2200,2200,18486
20241120,152900,1520003375,2200,2200,2200,2200,0
20241120,152800,1520003375,2200,2200,2200,2200,0
20241120,152700,1520003375,2200,2200,2200,2200,0
20241120,152600,1520003375,2200,2200,2200,2200,0
20241120,152500,1520003375,2200,2200,2200,2200,0
20241120,152400,1520003375,2200,2200,2200,2200,0
20241120,152300,1520003375,2200,2200,2200,2200,0
20241120,152200,1520003375,2200,2200,2200,2200,0
20241120,152100,1520003375,2200,2200,2200,2200,0
20241120,152000,1520003375,2200,2200,2200,2200,0
20241120,151900,1520003375,2200,2195,2205,2195,9700
20241120,151800,1498665020,2200,2200,2200,2200,588
20241120,151700,1497371420,2200,2200,2205,2200,4507
20241120,151600,1487456015,2205,2205,2205,2205,2
20241120,151500,1487451605,2205,2200,2205,2200,330
20241120,151400,1486725345,2205,2205,2205,2200,2241
20241120,151300,1481793510,2205,2205,2205,2205,94
20241120,151200,1481586240,2210,2210,2210,2210,0
20241120,151100,1481586240,2210,2205,2210,2205,201
20241120,151000,1481143030,2210,2210,2210,2200,10
20241120,150900,1481120940,2215,2210,2215,2210,1503
20241120,150800,1477799295,2205,2215,2215,2205,1350
20241120,150700,1474821135,2215,2215,2215,2215,0
20241120,150600,1474821135,2215,2215,2215,2205,6587
20241120,150500,1460296650,2215,2215,2215,2215,1352
20241120,150400,1457301970,2215,2205,2215,2205,51
20241120,150300,1457189280,2215,2215,2215,2215,902
20241120,150200,1455191350,2210,2210,2210,2210,1235
20241120,150100,1452462000,2215,2210,2215,2210,2201
20241120,150000,1447597785,2210,2215,2215,2210,42
20241120,145900,1447504955,2215,2210,2215,2205,536
20241120,145800,1446320550,2210,2205,2210,2205,2
20241120,145700,1446316135,2215,2210,2215,2210,2983
20241120,145600,1439723700,2215,2215,2215,2215,6
20241120,145500,1439710410,2215,2215,2215,2215,1
20241120,145400,1439708195,2215,2210,2215,2210,4602
20241120,145300,1429523965,2210,2210,2210,2210,242
20241120,145200,1428989145,2215,2215,2215,2205,877
20241120,145100,1427055320,2210,2210,2215,2210,2004
20241120,145000,1422626465,2215,2205,2215,2205,1028
20241120,144900,1420354680,2210,2210,2215,2205,2428
20241120,144800,1414995900,2210,2210,2210,2205,13474
20241120,144700,1385218415,2215,2215,2215,2210,588
20241120,144600,1383918925,2215,2215,2215,2210,306
20241120,144500,1383242635,2215,2210,2215,2210,2522
20241120,144400,1377668005,2220,2215,2220,2215,104
20241120,144300,1377437630,2220,2215,2220,2215,1092
20241120,144200,1375018835,2215,2215,2215,2215,2454
20241120,144100,1369583225,2220,2220,2220,2220,401
20241120,144000,1368693005,2220,2215,2220,2215,184
20241120,143900,1368285440,2215,2215,2215,2215,110
20241120,143800,1368041790,2215,2215,2215,2215,4155
20241120,143700,1358838465,2215,2215,2215,2215,549
20241120,143600,1357622430,2215,2215,2215,2215,3210
20241120,143500,1350512280,2215,2215,2215,2215,755
20241120,143400,1348839955,2215,2215,2215,2215,673
20241120,143300,1347349260,2215,2220,2220,2215,124
20241120,143200,1347074530,2215,2220,2220,2215,160
20241120,143100,1346719880,2220,2220,2220,2220,10
20241120,143000,1346697680,2215,2215,2215,2215,0
20241120,142900,1346697680,2215,2215,2215,2215,298
20241120,142800,1346037610,2215,2215,2215,2215,1910
20241120,142700,1341806960,2215,2215,2215,2215,10
20241120,142600,1341784810,2215,2215,2215,2215,2024
20241120,142500,1337301650,2215,2215,2215,2215,1000
20241120,142400,1335086650,2215,2215,2215,2215,0
20241120,142300,1335086650,2215,2215,2215,2215,100
20241120,142200,1334865150,2215,2215,2215,2215,1000
20241120,142100,1332650150,2215,2215,2215,2215,1050
20241120,142000,1330324400,2215,2215,2215,2215,60
20241120,141900,1330191500,2215,2220,2220,2215,33
20241120,141800,1330118390,2215,2220,2220,2215,33
20241120,141700,1330045280,2215,2220,2220,2215,112
20241120,141600,1329796700,2220,2220,2220,2215,15
20241120,141500,1329763425,2215,2215,2220,2215,1075
20241120,141400,1327382000,2220,2215,2220,2215,5330
20241120,141300,1315573530,2215,2215,2220,2215,5318
20241120,141200,1303793865,2215,2215,2215,2210,60
20241120,141100,1303660990,2215,2215,2215,2210,1536
20241120,141000,1300264880,2215,2210,2215,2210,746
20241120,140900,1298615490,2215,2215,2215,2215,5945
20241120,140800,1285447315,2220,2220,2220,2220,0
20241120,140700,1285447315,2220,2220,2220,2220,5
20241120,140600,1285436215,2215,2215,2220,2215,15
20241120,140500,1285402965,2220,2215,2220,2215,20
20241120,140400,1285358615,2220,2215,2220,2215,160
20241120,140300,1285003440,2225,2220,2225,2215,7671
20241120,140200,1267973820,2220,2220,2220,2215,1987
20241120,140100,1263569430,2215,2215,2220,2215,115
20241120,140000,1263314180,2220,2215,2220,2215,20
20241120,135900,1263269830,2220,2215,2220,2210,1456
20241120,135800,1260044790,2215,2210,2215,2210,3104
20241120,135700,1253178300,2215,2210,2215,2210,10
20241120,135600,1253156175,2215,2215,2215,2210,339
20241120,135500,1252405340,2215,2215,2215,2215,232
20241120,135400,1251891460,2210,2210,2210,2210,1005
20241120,135300,1249670410,2210,2210,2210,2210,1
20241120,135200,1249668200,2210,2210,2210,2210,30
20241120,135100,1249601900,2210,2210,2210,2210,1
20241120,135000,1249599690,2210,2210,2210,2210,0
20241120,134900,1249599690,2210,2210,2210,2210,20
20241120,134800,1249555490,2210,2210,2210,2210,429
20241120,134700,1248607400,2210,2210,2210,2210,0
20241120,134600,1248607400,2210,2210,2210,2210,1529
20241120,134500,1245228310,2210,2210,2210,2210,0
20241120,134400,1245228310,2210,2210,2210,2210,751
20241120,134300,1243568600,2210,2210,2220,2210,4785
20241120,134200,1232993740,2210,2215,2215,2210,47
20241120,134100,1232889820,2215,2215,2215,2215,200
20241120,134000,1232446820,2220,2215,2220,2215,10
20241120,133900,1232424625,2210,2210,2210,2210,70
20241120,133800,1232269925,2210,2220,2220,2210,31
20241120,133700,1232201215,2220,2220,2220,2220,10
20241120,133600,1232179015,2210,2210,2220,2210,12047
20241120,133500,1205479695,2210,2210,2210,2200,3504
20241120,133400,1197770855,2210,2200,2210,2200,4283
20241120,133300,1188348225,2210,2205,2210,2200,7251
20241120,133200,1172374765,2210,2210,2210,2210,5
20241120,133100,1172363715,2205,2205,2205,2205,0
20241120,133000,1172363715,2205,2205,2205,2205,4180
20241120,132900,1163146815,2210,2205,2210,2205,22
20241120,132800,1163098275,2205,2205,2205,2205,50
20241120,132700,1162988025,2210,2210,2210,2210,3477
20241120,132600,1155303855,2215,2210,2215,2210,85
20241120,132500,1155115995,2210,2210,2210,2210,54
20241120,132400,1154996655,2215,2215,2215,2215,1277
20241120,132300,1152168100,2215,2215,2215,2215,0
20241120,132200,1152168100,2215,2215,2215,2215,1
20241120,132100,1152165885,2215,2215,2215,2215,1
20241120,132000,1152163670,2210,2210,2210,2210,0
20241120,131900,1152163670,2210,2210,2210,2210,0
20241120,131800,1152163670,2210,2210,2210,2210,0
20241120,131700,1152163670,2210,2210,2210,2210,344
20241120,131600,1151403430,2210,2210,2210,2210,0
20241120,131500,1151403430,2210,2210,2210,2210,5
20241120,131400,1151392380,2210,2210,2210,2210,1277
20241120,131300,1148570210,2210,2210,2210,2210,3795
20241120,131200,1140183260,2215,2220,2220,2215,401
20241120,131100,1139295020,2220,2220,2220,2220,0
20241120,131000,1139295020,2220,2220,2220,2220,100
20241120,130900,1139073020,2220,2220,2220,2220,801
20241120,130800,1137294800,2220,2220,2220,2220,120
20241120,130700,1137028400,2225,2225,2225,2225,0
20241120,130600,1137028400,2225,2225,2225,2225,254
20241120,130500,1136463250,2225,2215,2225,2215,181
20241120,130400,1136062315,2215,2220,2220,2215,1075
20241120,130300,1133680635,2220,2220,2220,2220,0
20241120,130200,1133680635,2220,2220,2220,2220,103
20241120,130100,1133451975,2215,2215,2215,2215,0
20241120,130000,1133451975,2215,2220,2225,2215,96
20241120,125900,1133238875,2220,2220,2220,2220,0
20241120,125800,1133238875,2220,2220,2220,2220,0
20241120,125700,1133238875,2220,2220,2220,2220,0
20241120,125600,1133238875,2220,2220,2220,2220,0
20241120,125500,1133238875,2220,2220,2220,2220,1
20241120,125400,1133236655,2215,2215,2215,2215,11
20241120,125300,1133212290,2215,2215,2215,2215,0
20241120,125200,1133212290,2215,2215,2215,2215,5
20241120,125100,1133201215,2215,2215,2215,2215,602
20241120,125000,1131867785,2215,2215,2215,2215,0
20241120,124900,1131867785,2215,2215,2215,2215,0
20241120,124800,1131867785,2215,2215,2215,2215,29
20241120,124700,1131803550,2215,2215,2215,2210,2073
20241120,124600,1127212105,2215,2225,2225,2215,5177
20241120,124500,1115696050,2225,2215,2225,2210,2816
20241120,124400,1109469050,2215,2225,2225,2215,134
20241120,124300,1109171300,2225,2225,2225,2225,445
20241120,124200,1108181175,2225,2220,2225,2220,6001
20241120,124100,1094831185,2220,2220,2220,2220,7
20241120,124000,1094815645,2215,2215,2215,2215,0
20241120,123900,1094815645,2215,2215,2215,2215,9
20241120,123800,1094795710,2220,2210,2220,2210,263
20241120,123700,1094211930,2210,2210,2215,2210,102
20241120,123600,1093986505,2215,2215,2215,2215,1908
20241120,123500,1089760285,2220,2220,2220,2220,0
20241120,123400,1089760285,2220,2220,2220,2220,0
20241120,123300,1089760285,2220,2215,2220,2215,406
20241120,123200,1088860970,2215,2220,2220,2215,263
20241120,123100,1088278420,2220,2225,2225,2220,501
20241120,123000,1087166195,2225,2225,2225,2220,6528
20241120,122900,1072672020,2225,2225,2225,2225,0
20241120,122800,1072672020,2225,2225,2225,2225,1400
20241120,122700,1069557020,2225,2225,2225,2225,1373
20241120,122600,1066502095,2220,2220,2220,2220,6
20241120,122500,1066488775,2220,2220,2220,2220,1000
20241120,122400,1064268775,2225,2225,2225,2225,13
20241120,122300,1064239850,2225,2225,2225,2225,28
20241120,122200,1064177550,2220,2220,2220,2220,3
20241120,122100,1064170890,2225,2225,2225,2225,0
20241120,122000,1064170890,2225,2225,2225,2225,1401
20241120,121900,1061053665,2225,2225,2225,2225,84
20241120,121800,1060866765,2225,2225,2225,2225,21
20241120,121700,1060820040,2225,2225,2225,2225,359
20241120,121600,1060021265,2225,2220,2225,2220,120
20241120,121500,1059754365,2225,2225,2225,2225,80
20241120,121400,1059576365,2225,2220,2225,2220,1816
20241120,121300,1055540915,2220,2220,2220,2220,20
20241120,121200,1055496515,2220,2220,2220,2220,2871
20241120,121100,1049122895,2215,2215,2215,2215,143
20241120,121000,1048806150,2220,2220,2220,2220,0
20241120,120900,1048806150,2220,2220,2220,2220,1206
20241120,120800,1046128830,2220,2220,2220,2220,150
20241120,120700,1045795830,2225,2225,2225,2225,1
20241120,120600,1045793605,2225,2220,2225,2220,294
20241120,120500,1045140455,2220,2220,2220,2220,248
20241120,120400,1044589895,2225,2225,2225,2220,233
20241120,120300,1044072390,2225,2225,2225,2225,0
20241120,120200,1044072390,2225,2225,2225,2225,1
20241120,120100,1044070165,2220,2220,2220,2215,3128
20241120,120000,1037136005,2220,2215,2220,2215,46
20241120,115900,1037033895,2215,2220,2220,2215,7317
20241120,115800,1020790660,2220,2220,2220,2220,2
20241120,115700,1020786220,2210,2220,2220,2210,388
20241120,115600,1019927240,2220,2220,2220,2220,3
20241120,115500,1019920580,2220,2220,2220,2220,0
20241120,115400,1019920580,2220,2220,2220,2220,0
20241120,115300,1019920580,2220,2220,2220,2220,783
20241120,115200,1018182320,2215,2215,2215,2215,4567
20241120,115100,1008066415,2210,2210,2210,2210,1100
20241120,115000,1005635415,2210,2210,2210,2210,45
20241120,114900,1005535965,2210,2215,2215,2210,272
20241120,114800,1004934835,2210,2210,2210,2210,200
20241120,114700,1004492835,2210,2210,2210,2210,143
20241120,114600,1004176805,2215,2215,2215,2215,0
20241120,114500,1004176805,2215,2215,2215,2215,2
20241120,114400,1004172375,2210,2210,2210,2210,317
20241120,114300,1003471805,2210,2210,2210,2210,6
20241120,114200,1003458545,2210,2210,2210,2210,1000
20241120,114100,1001248545,2210,2215,2215,2205,54
20241120,114000,1001129455,2210,2210,2210,2210,827
20241120,113900,999301785,2215,2210,2215,2210,265
20241120,113800,998716125,2215,2215,2215,2215,1
20241120,113700,998713910,2205,2205,2205,2205,34
20241120,113600,998638940,2205,2215,2215,2205,507
20241120,113500,997518455,2210,2210,2210,2200,3697
20241120,113400,989367155,2210,2210,2210,2210,14
20241120,113300,989336215,2210,2210,2210,2210,1
20241120,113200,989334005,2200,2200,2200,2200,0
20241120,113100,989334005,2200,2200,2200,2200,0
20241120,113000,989334005,2200,2210,2210,2200,2101
20241120,112900,984710915,2205,2205,2205,2205,3461
20241120,112800,977079410,2205,2205,2205,2205,500
20241120,112700,975976910,2210,2210,2210,2210,0
20241120,112600,975976910,2210,2210,2210,2210,2
20241120,112500,975972490,2210,2210,2210,2210,10
20241120,112400,975950390,2210,2205,2210,2205,2915
20241120,112300,969522810,2205,2205,2205,2205,74
20241120,112200,969359640,2205,2205,2205,2200,440
20241120,112100,968391440,2205,2205,2205,2205,76
20241120,112000,968223860,2205,2205,2205,2205,115
20241120,111900,967970285,2205,2205,2205,2205,41
20241120,111800,967879880,2205,2205,2205,2200,502
20241120,111700,966773020,2200,2200,2205,2200,197
20241120,111600,966339535,2205,2205,2205,2205,51
20241120,111500,966227080,2205,2205,2205,2205,5
20241120,111400,966216055,2210,2210,2210,2210,0
20241120,111300,966216055,2210,2210,2210,2210,0
20241120,111200,966216055,2210,2210,2210,2205,7
20241120,111100,966200610,2205,2205,2205,2205,0
20241120,111000,966200610,2205,2205,2205,2205,0
20241120,110900,966200610,2205,2205,2205,2205,3
20241120,110800,966193995,2205,2205,2205,2205,775
20241120,110700,964485120,2205,2205,2205,2205,180
20241120,110600,964088220,2210,2210,2210,2210,0
20241120,110500,964088220,2210,2210,2210,2210,243
20241120,110400,963551190,2210,2210,2210,2210,0
20241120,110300,963551190,2210,2210,2210,2210,52
20241120,110200,963436270,2210,2210,2210,2210,177
20241120,110100,963045100,2210,2215,2215,2210,47
20241120,110000,962941220,2210,2210,2210,2210,1253
20241120,105900,960172090,2205,2205,2205,2205,0
20241120,105800,960172090,2205,2205,2205,2205,1284
20241120,105700,957340870,2200,2200,2200,2200,0
20241120,105600,957340870,2200,2210,2210,2200,2
20241120,105500,957336460,2210,2210,2210,2210,36
20241120,105400,957256900,2210,2200,2210,2200,4390
20241120,105300,947598750,2210,2200,2210,2200,3700
20241120,105200,939438750,2205,2200,2205,2200,1721
20241120,105100,935645395,2200,2200,2200,2200,2831
20241120,105000,929417195,2200,2200,2200,2200,892
20241120,104900,927454795,2200,2200,2200,2200,0
20241120,104800,927454795,2200,2200,2200,2200,3400
20241120,104700,919974795,2200,2205,2205,2200,4148
20241120,104600,910832455,2205,2205,2205,2205,500
20241120,104500,909729955,2205,2205,2205,2205,5
20241120,104400,909718930,2205,2210,2210,2205,1262
20241120,104300,906933045,2205,2210,2215,2205,1031
20241120,104200,904659535,2210,2210,2210,2210,330
20241120,104100,903930235,2210,2210,2210,2210,1011
20241120,104000,901695925,2210,2210,2210,2210,30
20241120,103900,901629625,2210,2210,2210,2210,200
20241120,103800,901187625,2210,2210,2210,2210,507
20241120,103700,900067155,2215,2210,2215,2205,113
20241120,103600,899816930,2210,2215,2215,2210,103
20241120,103500,899589285,2205,2205,2205,2205,10
20241120,103400,899567235,2205,2215,2215,2205,716
20241120,103300,897981305,2215,2215,2215,2215,1
20241120,103200,897979090,2210,2210,2210,2210,7067
20241120,103100,882361020,2205,2200,2205,2200,440
20241120,103000,881391320,2200,2200,2200,2200,250
20241120,102900,880841320,2205,2205,2205,2205,1
20241120,102800,880839115,2200,2205,2205,2200,1477
20241120,102700,877589215,2205,2205,2205,2205,62
20241120,102600,877452505,2200,2200,2200,2195,1605
20241120,102500,873921605,2195,2195,2200,2195,1251
20241120,102400,871175655,2195,2195,2195,2195,49
20241120,102300,871068100,2195,2195,2195,2195,30
20241120,102200,871002250,2195,2195,2195,2195,22
20241120,102100,870953960,2190,2200,2200,2190,10102
20241120,102000,848828805,2195,2195,2200,2195,888
20241120,101900,846879640,2195,2195,2195,2195,5
20241120,101800,846868665,2195,2190,2195,2190,18
20241120,101700,846829240,2195,2200,2200,2195,11516
20241120,101600,821551615,2195,2195,2195,2195,14
20241120,101500,821520885,2200,2195,2200,2195,415
20241120,101400,820609710,2195,2195,2195,2195,1613
20241120,101300,817069175,2200,2200,2200,2200,7
20241120,101200,817053775,2200,2200,2200,2200,476
20241120,101100,816006575,2200,2195,2205,2195,607
20241120,101000,814671200,2200,2200,2200,2200,958
20241120,100900,812563600,2200,2210,2210,2200,5
20241120,100800,812552580,2210,2210,2210,2205,154
20241120,100700,812213000,2205,2205,2205,2200,335
20241120,100600,811475175,2210,2205,2210,2200,1839
20241120,100500,807425710,2210,2210,2210,2210,6
20241120,100400,807412450,2210,2205,2210,2205,428
20241120,100300,806468705,2205,2205,2205,2205,73
20241120,100200,806307740,2195,2200,2200,2195,3425
20241120,100100,798784455,2200,2200,2200,2200,494
20241120,100000,797697655,2200,2195,2200,2195,107
20241120,095900,797462780,2200,2200,2200,2195,1399
20241120,095800,794391710,2205,2200,2205,2195,710
20241120,095700,792832105,2205,2205,2205,2200,690
20241120,095600,791311075,2200,2200,2205,2195,1580
20241120,095500,787837445,2205,2205,2205,2195,499
20241120,095400,786740250,2205,2205,2205,2205,15
20241120,095300,786707175,2205,2200,2205,2200,1199
20241120,095200,784068370,2200,2195,2205,2195,572
20241120,095100,782809715,2205,2205,2205,2195,1687
20241120,095000,779106635,2210,2210,2210,2200,8960
20241120,094900,759381050,2215,2215,2215,2215,205
20241120,094800,758926975,2215,2205,2220,2205,63
20241120,094700,758788030,2205,2210,2215,2205,1450
20241120,094600,755581150,2215,2220,2220,2215,213
20241120,094500,755108790,2220,2215,2220,2215,511
20241120,094400,753976920,2220,2215,2220,2205,2052
20241120,094300,749427310,2220,2225,2225,2220,14
20241120,094200,749396165,2225,2215,2225,2215,1213
20241120,094100,746703355,2220,2215,2220,2210,1389
20241120,094000,743625180,2210,2210,2210,2205,1296
20241120,093900,740761070,2210,2205,2210,2200,138
20241120,093800,740457245,2210,2195,2210,2195,8917
20241120,093700,720839930,2195,2195,2200,2195,30
20241120,093600,720774075,2200,2195,2200,2190,6065
20241120,093500,707460875,2200,2200,2200,2195,2037
20241120,093400,702988060,2205,2205,2205,2195,4763
20241120,093300,692509655,2205,2205,2210,2205,1201
20241120,093200,689861445,2205,2200,2205,2200,7001
20241120,093100,674459240,2205,2205,2205,2205,3011
20241120,093000,667819985,2205,2205,2205,2205,554
20241120,092900,666598415,2205,2210,2210,2195,27599
20241120,092800,605882085,2210,2205,2210,2205,6953
20241120,092700,590537630,2215,2210,2215,2205,3732
20241120,092600,582301895,2205,2210,2215,2205,9108
20241120,092500,562205810,2215,2215,2215,2215,12113
20241120,092400,535375515,2220,2220,2225,2215,8878
20241120,092300,515667775,2225,2220,2225,2220,1011
20241120,092200,513423350,2220,2220,2220,2220,1469
20241120,092100,510162170,2225,2220,2230,2220,3292
20241120,092000,502838070,2220,2230,2230,2220,4999
20241120,091900,491737740,2225,2225,2225,2220,5664
20241120,091800,479151900,2220,2230,2230,2220,10449
20241120,091700,455901310,2230,2235,2235,2230,794
20241120,091600,454130565,2230,2225,2235,2225,243
20241120,091500,453588850,2225,2240,2240,2225,14027
20241120,091400,422297025,2240,2255,2255,2240,23838
20241120,091300,368788040,2260,2255,2260,2255,6788
20241120,091200,353451105,2260,2255,2260,2255,11157
20241120,091100,328242480,2255,2260,2260,2255,5835
20241120,091000,315077490,2255,2260,2260,2250,13197
20241120,090900,285282825,2260,2265,2275,2255,8977
20241120,090800,264935290,2265,2255,2265,2255,15631
20241120,090700,229623540,2255,2240,2255,2240,7470
20241120,090600,212825465,2225,2240,2250,2225,23140
20241120,090500,161187860,2240,2245,2245,2240,9231
20241120,090400,140495400,2240,2255,2260,2240,6607
20241120,090300,125579055,2260,2235,2265,2235,25139
20241120,090200,68926555,2230,2225,2235,2225,3894
20241120,090100,60240920,2225,2235,2240,2225,8557
20241120,090000,41145130,2235,2240,2240,2230,18358
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 190700 1560672575 2200 2200 2200 2200 18486
3 20241120 190600 1560672575 2200 2200 2200 2200 0
4 20241120 190500 1560672575 2200 2200 2200 2200 0
5 20241120 190400 1560672575 2200 2200 2200 2200 0
6 20241120 190300 1560672575 2200 2200 2200 2200 0
7 20241120 190200 1560672575 2200 2200 2200 2200 0
8 20241120 190100 1560672575 2200 2200 2200 2200 0
9 20241120 190000 1560672575 2200 2200 2200 2200 0
10 20241120 185900 1560672575 2200 2200 2200 2200 0
11 20241120 185800 1560672575 2200 2200 2200 2200 0
12 20241120 185700 1560672575 2200 2200 2200 2200 0
13 20241120 185600 1560672575 2200 2200 2200 2200 0
14 20241120 185500 1560672575 2200 2200 2200 2200 0
15 20241120 185400 1560672575 2200 2200 2200 2200 0
16 20241120 185300 1560672575 2200 2200 2200 2200 0
17 20241120 185200 1560672575 2200 2200 2200 2200 0
18 20241120 185100 1560672575 2200 2200 2200 2200 0
19 20241120 185000 1560672575 2200 2200 2200 2200 0
20 20241120 184900 1560672575 2200 2200 2200 2200 0
21 20241120 184800 1560672575 2200 2200 2200 2200 0
22 20241120 184700 1560672575 2200 2200 2200 2200 0
23 20241120 184600 1560672575 2200 2200 2200 2200 0
24 20241120 184500 1560672575 2200 2200 2200 2200 0
25 20241120 184400 1560672575 2200 2200 2200 2200 0
26 20241120 184300 1560672575 2200 2200 2200 2200 0
27 20241120 184200 1560672575 2200 2200 2200 2200 0
28 20241120 184100 1560672575 2200 2200 2200 2200 0
29 20241120 184000 1560672575 2200 2200 2200 2200 0
30 20241120 183900 1560672575 2200 2200 2200 2200 0
31 20241120 183800 1560672575 2200 2200 2200 2200 0
32 20241120 183700 1560672575 2200 2200 2200 2200 18486
33 20241120 183600 1560672575 2200 2200 2200 2200 0
34 20241120 183500 1560672575 2200 2200 2200 2200 0
35 20241120 183400 1560672575 2200 2200 2200 2200 0
36 20241120 183300 1560672575 2200 2200 2200 2200 0
37 20241120 183200 1560672575 2200 2200 2200 2200 0
38 20241120 183100 1560672575 2200 2200 2200 2200 0
39 20241120 183000 1560672575 2200 2200 2200 2200 0
40 20241120 182900 1560672575 2200 2200 2200 2200 0
41 20241120 182800 1560672575 2200 2200 2200 2200 0
42 20241120 182700 1560672575 2200 2200 2200 2200 0
43 20241120 182600 1560672575 2200 2200 2200 2200 0
44 20241120 182500 1560672575 2200 2200 2200 2200 0
45 20241120 182400 1560672575 2200 2200 2200 2200 0
46 20241120 182300 1560672575 2200 2200 2200 2200 0
47 20241120 182200 1560672575 2200 2200 2200 2200 0
48 20241120 182100 1560672575 2200 2200 2200 2200 0
49 20241120 182000 1560672575 2200 2200 2200 2200 0
50 20241120 181900 1560672575 2200 2200 2200 2200 0
51 20241120 181800 1560672575 2200 2200 2200 2200 0
52 20241120 181700 1560672575 2200 2200 2200 2200 0
53 20241120 181600 1560672575 2200 2200 2200 2200 0
54 20241120 181500 1560672575 2200 2200 2200 2200 0
55 20241120 181400 1560672575 2200 2200 2200 2200 0
56 20241120 181300 1560672575 2200 2200 2200 2200 0
57 20241120 181200 1560672575 2200 2200 2200 2200 0
58 20241120 181100 1560672575 2200 2200 2200 2200 0
59 20241120 181000 1560672575 2200 2200 2200 2200 0
60 20241120 180900 1560672575 2200 2200 2200 2200 0
61 20241120 180800 1560672575 2200 2200 2200 2200 0
62 20241120 180700 1560672575 2200 2200 2200 2200 18486
63 20241120 180600 1560672575 2200 2200 2200 2200 0
64 20241120 180500 1560672575 2200 2200 2200 2200 0
65 20241120 180400 1560672575 2200 2200 2200 2200 0
66 20241120 180300 1560672575 2200 2200 2200 2200 0
67 20241120 180200 1560672575 2200 2200 2200 2200 0
68 20241120 180100 1560672575 2200 2200 2200 2200 0
69 20241120 180000 1560672575 2200 2200 2200 2200 0
70 20241120 175900 1560672575 2200 2200 2200 2200 0
71 20241120 175800 1560672575 2200 2200 2200 2200 0
72 20241120 175700 1560672575 2200 2200 2200 2200 0
73 20241120 175600 1560672575 2200 2200 2200 2200 0
74 20241120 175500 1560672575 2200 2200 2200 2200 0
75 20241120 175400 1560672575 2200 2200 2200 2200 0
76 20241120 175300 1560672575 2200 2200 2200 2200 0
77 20241120 175200 1560672575 2200 2200 2200 2200 0
78 20241120 175100 1560672575 2200 2200 2200 2200 0
79 20241120 175000 1560672575 2200 2200 2200 2200 0
80 20241120 174900 1560672575 2200 2200 2200 2200 0
81 20241120 174800 1560672575 2200 2200 2200 2200 0
82 20241120 174700 1560672575 2200 2200 2200 2200 0
83 20241120 174600 1560672575 2200 2200 2200 2200 0
84 20241120 174500 1560672575 2200 2200 2200 2200 0
85 20241120 174400 1560672575 2200 2200 2200 2200 0
86 20241120 174300 1560672575 2200 2200 2200 2200 0
87 20241120 174200 1560672575 2200 2200 2200 2200 0
88 20241120 174100 1560672575 2200 2200 2200 2200 0
89 20241120 174000 1560672575 2200 2200 2200 2200 0
90 20241120 173900 1560672575 2200 2200 2200 2200 0
91 20241120 173800 1560672575 2200 2200 2200 2200 0
92 20241120 173700 1560672575 2200 2200 2200 2200 18486
93 20241120 173600 1560672575 2200 2200 2200 2200 0
94 20241120 173500 1560672575 2200 2200 2200 2200 0
95 20241120 173400 1560672575 2200 2200 2200 2200 0
96 20241120 173300 1560672575 2200 2200 2200 2200 0
97 20241120 173200 1560672575 2200 2200 2200 2200 0
98 20241120 173100 1560672575 2200 2200 2200 2200 0
99 20241120 173000 1560672575 2200 2200 2200 2200 0
100 20241120 172900 1560672575 2200 2200 2200 2200 0
101 20241120 172800 1560672575 2200 2200 2200 2200 0
102 20241120 172700 1560672575 2200 2200 2200 2200 0
103 20241120 172600 1560672575 2200 2200 2200 2200 0
104 20241120 172500 1560672575 2200 2200 2200 2200 0
105 20241120 172400 1560672575 2200 2200 2200 2200 0
106 20241120 172300 1560672575 2200 2200 2200 2200 0
107 20241120 172200 1560672575 2200 2200 2200 2200 0
108 20241120 172100 1560672575 2200 2200 2200 2200 0
109 20241120 172000 1560672575 2200 2200 2200 2200 0
110 20241120 171900 1560672575 2200 2200 2200 2200 0
111 20241120 171800 1560672575 2200 2200 2200 2200 0
112 20241120 171700 1560672575 2200 2200 2200 2200 0
113 20241120 171600 1560672575 2200 2200 2200 2200 0
114 20241120 171500 1560672575 2200 2200 2200 2200 0
115 20241120 171400 1560672575 2200 2200 2200 2200 0
116 20241120 171300 1560672575 2200 2200 2200 2200 0
117 20241120 171200 1560672575 2200 2200 2200 2200 0
118 20241120 171100 1560672575 2200 2200 2200 2200 0
119 20241120 171000 1560672575 2200 2200 2200 2200 0
120 20241120 170900 1560672575 2200 2200 2200 2200 0
121 20241120 170800 1560672575 2200 2200 2200 2200 0
122 20241120 170700 1560672575 2200 2200 2200 2200 18486
123 20241120 170600 1560672575 2200 2200 2200 2200 0
124 20241120 170500 1560672575 2200 2200 2200 2200 0
125 20241120 170400 1560672575 2200 2200 2200 2200 0
126 20241120 170300 1560672575 2200 2200 2200 2200 0
127 20241120 170200 1560672575 2200 2200 2200 2200 0
128 20241120 170100 1560672575 2200 2200 2200 2200 0
129 20241120 170000 1560672575 2200 2200 2200 2200 0
130 20241120 165900 1560672575 2200 2200 2200 2200 0
131 20241120 165800 1560672575 2200 2200 2200 2200 0
132 20241120 165700 1560672575 2200 2200 2200 2200 0
133 20241120 165600 1560672575 2200 2200 2200 2200 0
134 20241120 165500 1560672575 2200 2200 2200 2200 0
135 20241120 165400 1560672575 2200 2200 2200 2200 0
136 20241120 165300 1560672575 2200 2200 2200 2200 0
137 20241120 165200 1560672575 2200 2200 2200 2200 0
138 20241120 165100 1560672575 2200 2200 2200 2200 0
139 20241120 165000 1560672575 2200 2200 2200 2200 0
140 20241120 164900 1560672575 2200 2200 2200 2200 0
141 20241120 164800 1560672575 2200 2200 2200 2200 0
142 20241120 164700 1560672575 2200 2200 2200 2200 0
143 20241120 164600 1560672575 2200 2200 2200 2200 0
144 20241120 164500 1560672575 2200 2200 2200 2200 0
145 20241120 164400 1560672575 2200 2200 2200 2200 0
146 20241120 164300 1560672575 2200 2200 2200 2200 0
147 20241120 164200 1560672575 2200 2200 2200 2200 0
148 20241120 164100 1560672575 2200 2200 2200 2200 0
149 20241120 164000 1560672575 2200 2200 2200 2200 0
150 20241120 163900 1560672575 2200 2200 2200 2200 0
151 20241120 163800 1560672575 2200 2200 2200 2200 0
152 20241120 163700 1560672575 2200 2200 2200 2200 18486
153 20241120 163600 1560672575 2200 2200 2200 2200 0
154 20241120 163500 1560672575 2200 2200 2200 2200 0
155 20241120 163400 1560672575 2200 2200 2200 2200 0
156 20241120 163300 1560672575 2200 2200 2200 2200 0
157 20241120 163200 1560672575 2200 2200 2200 2200 0
158 20241120 163100 1560672575 2200 2200 2200 2200 0
159 20241120 163000 1560672575 2200 2200 2200 2200 0
160 20241120 162900 1560672575 2200 2200 2200 2200 0
161 20241120 162800 1560672575 2200 2200 2200 2200 0
162 20241120 162700 1560672575 2200 2200 2200 2200 0
163 20241120 162600 1560672575 2200 2200 2200 2200 0
164 20241120 162500 1560672575 2200 2200 2200 2200 0
165 20241120 162400 1560672575 2200 2200 2200 2200 0
166 20241120 162300 1560672575 2200 2200 2200 2200 0
167 20241120 162200 1560672575 2200 2200 2200 2200 0
168 20241120 162100 1560672575 2200 2200 2200 2200 0
169 20241120 162000 1560672575 2200 2200 2200 2200 0
170 20241120 161900 1560672575 2200 2200 2200 2200 0
171 20241120 161800 1560672575 2200 2200 2200 2200 0
172 20241120 161700 1560672575 2200 2200 2200 2200 0
173 20241120 161600 1560672575 2200 2200 2200 2200 0
174 20241120 161500 1560672575 2200 2200 2200 2200 0
175 20241120 161400 1560672575 2200 2200 2200 2200 0
176 20241120 161300 1560672575 2200 2200 2200 2200 0
177 20241120 161200 1560672575 2200 2200 2200 2200 0
178 20241120 161100 1560672575 2200 2200 2200 2200 0
179 20241120 161000 1560672575 2200 2200 2200 2200 0
180 20241120 160900 1560672575 2200 2200 2200 2200 0
181 20241120 160800 1560672575 2200 2200 2200 2200 0
182 20241120 160700 1560672575 2200 2200 2200 2200 18486
183 20241120 160600 1560672575 2200 2200 2200 2200 0
184 20241120 160500 1560672575 2200 2200 2200 2200 0
185 20241120 160400 1560672575 2200 2200 2200 2200 0
186 20241120 160300 1560672575 2200 2200 2200 2200 0
187 20241120 160200 1560672575 2200 2200 2200 2200 0
188 20241120 160100 1560672575 2200 2200 2200 2200 0
189 20241120 160000 1560672575 2200 2200 2200 2200 0
190 20241120 155900 1560672575 2200 2200 2200 2200 0
191 20241120 155800 1560672575 2200 2200 2200 2200 0
192 20241120 155700 1560672575 2200 2200 2200 2200 0
193 20241120 155600 1560672575 2200 2200 2200 2200 0
194 20241120 155500 1560672575 2200 2200 2200 2200 0
195 20241120 155400 1560672575 2200 2200 2200 2200 0
196 20241120 155300 1560672575 2200 2200 2200 2200 0
197 20241120 155200 1560672575 2200 2200 2200 2200 0
198 20241120 155100 1560672575 2200 2200 2200 2200 0
199 20241120 155000 1560672575 2200 2200 2200 2200 0
200 20241120 154900 1560672575 2200 2200 2200 2200 0
201 20241120 154800 1560672575 2200 2200 2200 2200 0
202 20241120 154700 1560672575 2200 2200 2200 2200 0
203 20241120 154600 1560672575 2200 2200 2200 2200 0
204 20241120 154500 1560672575 2200 2200 2200 2200 0
205 20241120 154400 1560672575 2200 2200 2200 2200 0
206 20241120 154300 1560672575 2200 2200 2200 2200 0
207 20241120 154200 1560672575 2200 2200 2200 2200 0
208 20241120 154100 1560672575 2200 2200 2200 2200 0
209 20241120 154000 1560672575 2200 2200 2200 2200 0
210 20241120 153900 1560672575 2200 2200 2200 2200 0
211 20241120 153800 1560672575 2200 2200 2200 2200 0
212 20241120 153700 1560672575 2200 2200 2200 2200 18486
213 20241120 153600 1560672575 2200 2200 2200 2200 0
214 20241120 153500 1560672575 2200 2200 2200 2200 0
215 20241120 153400 1560672575 2200 2200 2200 2200 0
216 20241120 153300 1560672575 2200 2200 2200 2200 0
217 20241120 153200 1560672575 2200 2200 2200 2200 0
218 20241120 153100 1560672575 2200 2200 2200 2200 0
219 20241120 153000 1560672575 2200 2200 2200 2200 18486
220 20241120 152900 1520003375 2200 2200 2200 2200 0
221 20241120 152800 1520003375 2200 2200 2200 2200 0
222 20241120 152700 1520003375 2200 2200 2200 2200 0
223 20241120 152600 1520003375 2200 2200 2200 2200 0
224 20241120 152500 1520003375 2200 2200 2200 2200 0
225 20241120 152400 1520003375 2200 2200 2200 2200 0
226 20241120 152300 1520003375 2200 2200 2200 2200 0
227 20241120 152200 1520003375 2200 2200 2200 2200 0
228 20241120 152100 1520003375 2200 2200 2200 2200 0
229 20241120 152000 1520003375 2200 2200 2200 2200 0
230 20241120 151900 1520003375 2200 2195 2205 2195 9700
231 20241120 151800 1498665020 2200 2200 2200 2200 588
232 20241120 151700 1497371420 2200 2200 2205 2200 4507
233 20241120 151600 1487456015 2205 2205 2205 2205 2
234 20241120 151500 1487451605 2205 2200 2205 2200 330
235 20241120 151400 1486725345 2205 2205 2205 2200 2241
236 20241120 151300 1481793510 2205 2205 2205 2205 94
237 20241120 151200 1481586240 2210 2210 2210 2210 0
238 20241120 151100 1481586240 2210 2205 2210 2205 201
239 20241120 151000 1481143030 2210 2210 2210 2200 10
240 20241120 150900 1481120940 2215 2210 2215 2210 1503
241 20241120 150800 1477799295 2205 2215 2215 2205 1350
242 20241120 150700 1474821135 2215 2215 2215 2215 0
243 20241120 150600 1474821135 2215 2215 2215 2205 6587
244 20241120 150500 1460296650 2215 2215 2215 2215 1352
245 20241120 150400 1457301970 2215 2205 2215 2205 51
246 20241120 150300 1457189280 2215 2215 2215 2215 902
247 20241120 150200 1455191350 2210 2210 2210 2210 1235
248 20241120 150100 1452462000 2215 2210 2215 2210 2201
249 20241120 150000 1447597785 2210 2215 2215 2210 42
250 20241120 145900 1447504955 2215 2210 2215 2205 536
251 20241120 145800 1446320550 2210 2205 2210 2205 2
252 20241120 145700 1446316135 2215 2210 2215 2210 2983
253 20241120 145600 1439723700 2215 2215 2215 2215 6
254 20241120 145500 1439710410 2215 2215 2215 2215 1
255 20241120 145400 1439708195 2215 2210 2215 2210 4602
256 20241120 145300 1429523965 2210 2210 2210 2210 242
257 20241120 145200 1428989145 2215 2215 2215 2205 877
258 20241120 145100 1427055320 2210 2210 2215 2210 2004
259 20241120 145000 1422626465 2215 2205 2215 2205 1028
260 20241120 144900 1420354680 2210 2210 2215 2205 2428
261 20241120 144800 1414995900 2210 2210 2210 2205 13474
262 20241120 144700 1385218415 2215 2215 2215 2210 588
263 20241120 144600 1383918925 2215 2215 2215 2210 306
264 20241120 144500 1383242635 2215 2210 2215 2210 2522
265 20241120 144400 1377668005 2220 2215 2220 2215 104
266 20241120 144300 1377437630 2220 2215 2220 2215 1092
267 20241120 144200 1375018835 2215 2215 2215 2215 2454
268 20241120 144100 1369583225 2220 2220 2220 2220 401
269 20241120 144000 1368693005 2220 2215 2220 2215 184
270 20241120 143900 1368285440 2215 2215 2215 2215 110
271 20241120 143800 1368041790 2215 2215 2215 2215 4155
272 20241120 143700 1358838465 2215 2215 2215 2215 549
273 20241120 143600 1357622430 2215 2215 2215 2215 3210
274 20241120 143500 1350512280 2215 2215 2215 2215 755
275 20241120 143400 1348839955 2215 2215 2215 2215 673
276 20241120 143300 1347349260 2215 2220 2220 2215 124
277 20241120 143200 1347074530 2215 2220 2220 2215 160
278 20241120 143100 1346719880 2220 2220 2220 2220 10
279 20241120 143000 1346697680 2215 2215 2215 2215 0
280 20241120 142900 1346697680 2215 2215 2215 2215 298
281 20241120 142800 1346037610 2215 2215 2215 2215 1910
282 20241120 142700 1341806960 2215 2215 2215 2215 10
283 20241120 142600 1341784810 2215 2215 2215 2215 2024
284 20241120 142500 1337301650 2215 2215 2215 2215 1000
285 20241120 142400 1335086650 2215 2215 2215 2215 0
286 20241120 142300 1335086650 2215 2215 2215 2215 100
287 20241120 142200 1334865150 2215 2215 2215 2215 1000
288 20241120 142100 1332650150 2215 2215 2215 2215 1050
289 20241120 142000 1330324400 2215 2215 2215 2215 60
290 20241120 141900 1330191500 2215 2220 2220 2215 33
291 20241120 141800 1330118390 2215 2220 2220 2215 33
292 20241120 141700 1330045280 2215 2220 2220 2215 112
293 20241120 141600 1329796700 2220 2220 2220 2215 15
294 20241120 141500 1329763425 2215 2215 2220 2215 1075
295 20241120 141400 1327382000 2220 2215 2220 2215 5330
296 20241120 141300 1315573530 2215 2215 2220 2215 5318
297 20241120 141200 1303793865 2215 2215 2215 2210 60
298 20241120 141100 1303660990 2215 2215 2215 2210 1536
299 20241120 141000 1300264880 2215 2210 2215 2210 746
300 20241120 140900 1298615490 2215 2215 2215 2215 5945
301 20241120 140800 1285447315 2220 2220 2220 2220 0
302 20241120 140700 1285447315 2220 2220 2220 2220 5
303 20241120 140600 1285436215 2215 2215 2220 2215 15
304 20241120 140500 1285402965 2220 2215 2220 2215 20
305 20241120 140400 1285358615 2220 2215 2220 2215 160
306 20241120 140300 1285003440 2225 2220 2225 2215 7671
307 20241120 140200 1267973820 2220 2220 2220 2215 1987
308 20241120 140100 1263569430 2215 2215 2220 2215 115
309 20241120 140000 1263314180 2220 2215 2220 2215 20
310 20241120 135900 1263269830 2220 2215 2220 2210 1456
311 20241120 135800 1260044790 2215 2210 2215 2210 3104
312 20241120 135700 1253178300 2215 2210 2215 2210 10
313 20241120 135600 1253156175 2215 2215 2215 2210 339
314 20241120 135500 1252405340 2215 2215 2215 2215 232
315 20241120 135400 1251891460 2210 2210 2210 2210 1005
316 20241120 135300 1249670410 2210 2210 2210 2210 1
317 20241120 135200 1249668200 2210 2210 2210 2210 30
318 20241120 135100 1249601900 2210 2210 2210 2210 1
319 20241120 135000 1249599690 2210 2210 2210 2210 0
320 20241120 134900 1249599690 2210 2210 2210 2210 20
321 20241120 134800 1249555490 2210 2210 2210 2210 429
322 20241120 134700 1248607400 2210 2210 2210 2210 0
323 20241120 134600 1248607400 2210 2210 2210 2210 1529
324 20241120 134500 1245228310 2210 2210 2210 2210 0
325 20241120 134400 1245228310 2210 2210 2210 2210 751
326 20241120 134300 1243568600 2210 2210 2220 2210 4785
327 20241120 134200 1232993740 2210 2215 2215 2210 47
328 20241120 134100 1232889820 2215 2215 2215 2215 200
329 20241120 134000 1232446820 2220 2215 2220 2215 10
330 20241120 133900 1232424625 2210 2210 2210 2210 70
331 20241120 133800 1232269925 2210 2220 2220 2210 31
332 20241120 133700 1232201215 2220 2220 2220 2220 10
333 20241120 133600 1232179015 2210 2210 2220 2210 12047
334 20241120 133500 1205479695 2210 2210 2210 2200 3504
335 20241120 133400 1197770855 2210 2200 2210 2200 4283
336 20241120 133300 1188348225 2210 2205 2210 2200 7251
337 20241120 133200 1172374765 2210 2210 2210 2210 5
338 20241120 133100 1172363715 2205 2205 2205 2205 0
339 20241120 133000 1172363715 2205 2205 2205 2205 4180
340 20241120 132900 1163146815 2210 2205 2210 2205 22
341 20241120 132800 1163098275 2205 2205 2205 2205 50
342 20241120 132700 1162988025 2210 2210 2210 2210 3477
343 20241120 132600 1155303855 2215 2210 2215 2210 85
344 20241120 132500 1155115995 2210 2210 2210 2210 54
345 20241120 132400 1154996655 2215 2215 2215 2215 1277
346 20241120 132300 1152168100 2215 2215 2215 2215 0
347 20241120 132200 1152168100 2215 2215 2215 2215 1
348 20241120 132100 1152165885 2215 2215 2215 2215 1
349 20241120 132000 1152163670 2210 2210 2210 2210 0
350 20241120 131900 1152163670 2210 2210 2210 2210 0
351 20241120 131800 1152163670 2210 2210 2210 2210 0
352 20241120 131700 1152163670 2210 2210 2210 2210 344
353 20241120 131600 1151403430 2210 2210 2210 2210 0
354 20241120 131500 1151403430 2210 2210 2210 2210 5
355 20241120 131400 1151392380 2210 2210 2210 2210 1277
356 20241120 131300 1148570210 2210 2210 2210 2210 3795
357 20241120 131200 1140183260 2215 2220 2220 2215 401
358 20241120 131100 1139295020 2220 2220 2220 2220 0
359 20241120 131000 1139295020 2220 2220 2220 2220 100
360 20241120 130900 1139073020 2220 2220 2220 2220 801
361 20241120 130800 1137294800 2220 2220 2220 2220 120
362 20241120 130700 1137028400 2225 2225 2225 2225 0
363 20241120 130600 1137028400 2225 2225 2225 2225 254
364 20241120 130500 1136463250 2225 2215 2225 2215 181
365 20241120 130400 1136062315 2215 2220 2220 2215 1075
366 20241120 130300 1133680635 2220 2220 2220 2220 0
367 20241120 130200 1133680635 2220 2220 2220 2220 103
368 20241120 130100 1133451975 2215 2215 2215 2215 0
369 20241120 130000 1133451975 2215 2220 2225 2215 96
370 20241120 125900 1133238875 2220 2220 2220 2220 0
371 20241120 125800 1133238875 2220 2220 2220 2220 0
372 20241120 125700 1133238875 2220 2220 2220 2220 0
373 20241120 125600 1133238875 2220 2220 2220 2220 0
374 20241120 125500 1133238875 2220 2220 2220 2220 1
375 20241120 125400 1133236655 2215 2215 2215 2215 11
376 20241120 125300 1133212290 2215 2215 2215 2215 0
377 20241120 125200 1133212290 2215 2215 2215 2215 5
378 20241120 125100 1133201215 2215 2215 2215 2215 602
379 20241120 125000 1131867785 2215 2215 2215 2215 0
380 20241120 124900 1131867785 2215 2215 2215 2215 0
381 20241120 124800 1131867785 2215 2215 2215 2215 29
382 20241120 124700 1131803550 2215 2215 2215 2210 2073
383 20241120 124600 1127212105 2215 2225 2225 2215 5177
384 20241120 124500 1115696050 2225 2215 2225 2210 2816
385 20241120 124400 1109469050 2215 2225 2225 2215 134
386 20241120 124300 1109171300 2225 2225 2225 2225 445
387 20241120 124200 1108181175 2225 2220 2225 2220 6001
388 20241120 124100 1094831185 2220 2220 2220 2220 7
389 20241120 124000 1094815645 2215 2215 2215 2215 0
390 20241120 123900 1094815645 2215 2215 2215 2215 9
391 20241120 123800 1094795710 2220 2210 2220 2210 263
392 20241120 123700 1094211930 2210 2210 2215 2210 102
393 20241120 123600 1093986505 2215 2215 2215 2215 1908
394 20241120 123500 1089760285 2220 2220 2220 2220 0
395 20241120 123400 1089760285 2220 2220 2220 2220 0
396 20241120 123300 1089760285 2220 2215 2220 2215 406
397 20241120 123200 1088860970 2215 2220 2220 2215 263
398 20241120 123100 1088278420 2220 2225 2225 2220 501
399 20241120 123000 1087166195 2225 2225 2225 2220 6528
400 20241120 122900 1072672020 2225 2225 2225 2225 0
401 20241120 122800 1072672020 2225 2225 2225 2225 1400
402 20241120 122700 1069557020 2225 2225 2225 2225 1373
403 20241120 122600 1066502095 2220 2220 2220 2220 6
404 20241120 122500 1066488775 2220 2220 2220 2220 1000
405 20241120 122400 1064268775 2225 2225 2225 2225 13
406 20241120 122300 1064239850 2225 2225 2225 2225 28
407 20241120 122200 1064177550 2220 2220 2220 2220 3
408 20241120 122100 1064170890 2225 2225 2225 2225 0
409 20241120 122000 1064170890 2225 2225 2225 2225 1401
410 20241120 121900 1061053665 2225 2225 2225 2225 84
411 20241120 121800 1060866765 2225 2225 2225 2225 21
412 20241120 121700 1060820040 2225 2225 2225 2225 359
413 20241120 121600 1060021265 2225 2220 2225 2220 120
414 20241120 121500 1059754365 2225 2225 2225 2225 80
415 20241120 121400 1059576365 2225 2220 2225 2220 1816
416 20241120 121300 1055540915 2220 2220 2220 2220 20
417 20241120 121200 1055496515 2220 2220 2220 2220 2871
418 20241120 121100 1049122895 2215 2215 2215 2215 143
419 20241120 121000 1048806150 2220 2220 2220 2220 0
420 20241120 120900 1048806150 2220 2220 2220 2220 1206
421 20241120 120800 1046128830 2220 2220 2220 2220 150
422 20241120 120700 1045795830 2225 2225 2225 2225 1
423 20241120 120600 1045793605 2225 2220 2225 2220 294
424 20241120 120500 1045140455 2220 2220 2220 2220 248
425 20241120 120400 1044589895 2225 2225 2225 2220 233
426 20241120 120300 1044072390 2225 2225 2225 2225 0
427 20241120 120200 1044072390 2225 2225 2225 2225 1
428 20241120 120100 1044070165 2220 2220 2220 2215 3128
429 20241120 120000 1037136005 2220 2215 2220 2215 46
430 20241120 115900 1037033895 2215 2220 2220 2215 7317
431 20241120 115800 1020790660 2220 2220 2220 2220 2
432 20241120 115700 1020786220 2210 2220 2220 2210 388
433 20241120 115600 1019927240 2220 2220 2220 2220 3
434 20241120 115500 1019920580 2220 2220 2220 2220 0
435 20241120 115400 1019920580 2220 2220 2220 2220 0
436 20241120 115300 1019920580 2220 2220 2220 2220 783
437 20241120 115200 1018182320 2215 2215 2215 2215 4567
438 20241120 115100 1008066415 2210 2210 2210 2210 1100
439 20241120 115000 1005635415 2210 2210 2210 2210 45
440 20241120 114900 1005535965 2210 2215 2215 2210 272
441 20241120 114800 1004934835 2210 2210 2210 2210 200
442 20241120 114700 1004492835 2210 2210 2210 2210 143
443 20241120 114600 1004176805 2215 2215 2215 2215 0
444 20241120 114500 1004176805 2215 2215 2215 2215 2
445 20241120 114400 1004172375 2210 2210 2210 2210 317
446 20241120 114300 1003471805 2210 2210 2210 2210 6
447 20241120 114200 1003458545 2210 2210 2210 2210 1000
448 20241120 114100 1001248545 2210 2215 2215 2205 54
449 20241120 114000 1001129455 2210 2210 2210 2210 827
450 20241120 113900 999301785 2215 2210 2215 2210 265
451 20241120 113800 998716125 2215 2215 2215 2215 1
452 20241120 113700 998713910 2205 2205 2205 2205 34
453 20241120 113600 998638940 2205 2215 2215 2205 507
454 20241120 113500 997518455 2210 2210 2210 2200 3697
455 20241120 113400 989367155 2210 2210 2210 2210 14
456 20241120 113300 989336215 2210 2210 2210 2210 1
457 20241120 113200 989334005 2200 2200 2200 2200 0
458 20241120 113100 989334005 2200 2200 2200 2200 0
459 20241120 113000 989334005 2200 2210 2210 2200 2101
460 20241120 112900 984710915 2205 2205 2205 2205 3461
461 20241120 112800 977079410 2205 2205 2205 2205 500
462 20241120 112700 975976910 2210 2210 2210 2210 0
463 20241120 112600 975976910 2210 2210 2210 2210 2
464 20241120 112500 975972490 2210 2210 2210 2210 10
465 20241120 112400 975950390 2210 2205 2210 2205 2915
466 20241120 112300 969522810 2205 2205 2205 2205 74
467 20241120 112200 969359640 2205 2205 2205 2200 440
468 20241120 112100 968391440 2205 2205 2205 2205 76
469 20241120 112000 968223860 2205 2205 2205 2205 115
470 20241120 111900 967970285 2205 2205 2205 2205 41
471 20241120 111800 967879880 2205 2205 2205 2200 502
472 20241120 111700 966773020 2200 2200 2205 2200 197
473 20241120 111600 966339535 2205 2205 2205 2205 51
474 20241120 111500 966227080 2205 2205 2205 2205 5
475 20241120 111400 966216055 2210 2210 2210 2210 0
476 20241120 111300 966216055 2210 2210 2210 2210 0
477 20241120 111200 966216055 2210 2210 2210 2205 7
478 20241120 111100 966200610 2205 2205 2205 2205 0
479 20241120 111000 966200610 2205 2205 2205 2205 0
480 20241120 110900 966200610 2205 2205 2205 2205 3
481 20241120 110800 966193995 2205 2205 2205 2205 775
482 20241120 110700 964485120 2205 2205 2205 2205 180
483 20241120 110600 964088220 2210 2210 2210 2210 0
484 20241120 110500 964088220 2210 2210 2210 2210 243
485 20241120 110400 963551190 2210 2210 2210 2210 0
486 20241120 110300 963551190 2210 2210 2210 2210 52
487 20241120 110200 963436270 2210 2210 2210 2210 177
488 20241120 110100 963045100 2210 2215 2215 2210 47
489 20241120 110000 962941220 2210 2210 2210 2210 1253
490 20241120 105900 960172090 2205 2205 2205 2205 0
491 20241120 105800 960172090 2205 2205 2205 2205 1284
492 20241120 105700 957340870 2200 2200 2200 2200 0
493 20241120 105600 957340870 2200 2210 2210 2200 2
494 20241120 105500 957336460 2210 2210 2210 2210 36
495 20241120 105400 957256900 2210 2200 2210 2200 4390
496 20241120 105300 947598750 2210 2200 2210 2200 3700
497 20241120 105200 939438750 2205 2200 2205 2200 1721
498 20241120 105100 935645395 2200 2200 2200 2200 2831
499 20241120 105000 929417195 2200 2200 2200 2200 892
500 20241120 104900 927454795 2200 2200 2200 2200 0
501 20241120 104800 927454795 2200 2200 2200 2200 3400
502 20241120 104700 919974795 2200 2205 2205 2200 4148
503 20241120 104600 910832455 2205 2205 2205 2205 500
504 20241120 104500 909729955 2205 2205 2205 2205 5
505 20241120 104400 909718930 2205 2210 2210 2205 1262
506 20241120 104300 906933045 2205 2210 2215 2205 1031
507 20241120 104200 904659535 2210 2210 2210 2210 330
508 20241120 104100 903930235 2210 2210 2210 2210 1011
509 20241120 104000 901695925 2210 2210 2210 2210 30
510 20241120 103900 901629625 2210 2210 2210 2210 200
511 20241120 103800 901187625 2210 2210 2210 2210 507
512 20241120 103700 900067155 2215 2210 2215 2205 113
513 20241120 103600 899816930 2210 2215 2215 2210 103
514 20241120 103500 899589285 2205 2205 2205 2205 10
515 20241120 103400 899567235 2205 2215 2215 2205 716
516 20241120 103300 897981305 2215 2215 2215 2215 1
517 20241120 103200 897979090 2210 2210 2210 2210 7067
518 20241120 103100 882361020 2205 2200 2205 2200 440
519 20241120 103000 881391320 2200 2200 2200 2200 250
520 20241120 102900 880841320 2205 2205 2205 2205 1
521 20241120 102800 880839115 2200 2205 2205 2200 1477
522 20241120 102700 877589215 2205 2205 2205 2205 62
523 20241120 102600 877452505 2200 2200 2200 2195 1605
524 20241120 102500 873921605 2195 2195 2200 2195 1251
525 20241120 102400 871175655 2195 2195 2195 2195 49
526 20241120 102300 871068100 2195 2195 2195 2195 30
527 20241120 102200 871002250 2195 2195 2195 2195 22
528 20241120 102100 870953960 2190 2200 2200 2190 10102
529 20241120 102000 848828805 2195 2195 2200 2195 888
530 20241120 101900 846879640 2195 2195 2195 2195 5
531 20241120 101800 846868665 2195 2190 2195 2190 18
532 20241120 101700 846829240 2195 2200 2200 2195 11516
533 20241120 101600 821551615 2195 2195 2195 2195 14
534 20241120 101500 821520885 2200 2195 2200 2195 415
535 20241120 101400 820609710 2195 2195 2195 2195 1613
536 20241120 101300 817069175 2200 2200 2200 2200 7
537 20241120 101200 817053775 2200 2200 2200 2200 476
538 20241120 101100 816006575 2200 2195 2205 2195 607
539 20241120 101000 814671200 2200 2200 2200 2200 958
540 20241120 100900 812563600 2200 2210 2210 2200 5
541 20241120 100800 812552580 2210 2210 2210 2205 154
542 20241120 100700 812213000 2205 2205 2205 2200 335
543 20241120 100600 811475175 2210 2205 2210 2200 1839
544 20241120 100500 807425710 2210 2210 2210 2210 6
545 20241120 100400 807412450 2210 2205 2210 2205 428
546 20241120 100300 806468705 2205 2205 2205 2205 73
547 20241120 100200 806307740 2195 2200 2200 2195 3425
548 20241120 100100 798784455 2200 2200 2200 2200 494
549 20241120 100000 797697655 2200 2195 2200 2195 107
550 20241120 095900 797462780 2200 2200 2200 2195 1399
551 20241120 095800 794391710 2205 2200 2205 2195 710
552 20241120 095700 792832105 2205 2205 2205 2200 690
553 20241120 095600 791311075 2200 2200 2205 2195 1580
554 20241120 095500 787837445 2205 2205 2205 2195 499
555 20241120 095400 786740250 2205 2205 2205 2205 15
556 20241120 095300 786707175 2205 2200 2205 2200 1199
557 20241120 095200 784068370 2200 2195 2205 2195 572
558 20241120 095100 782809715 2205 2205 2205 2195 1687
559 20241120 095000 779106635 2210 2210 2210 2200 8960
560 20241120 094900 759381050 2215 2215 2215 2215 205
561 20241120 094800 758926975 2215 2205 2220 2205 63
562 20241120 094700 758788030 2205 2210 2215 2205 1450
563 20241120 094600 755581150 2215 2220 2220 2215 213
564 20241120 094500 755108790 2220 2215 2220 2215 511
565 20241120 094400 753976920 2220 2215 2220 2205 2052
566 20241120 094300 749427310 2220 2225 2225 2220 14
567 20241120 094200 749396165 2225 2215 2225 2215 1213
568 20241120 094100 746703355 2220 2215 2220 2210 1389
569 20241120 094000 743625180 2210 2210 2210 2205 1296
570 20241120 093900 740761070 2210 2205 2210 2200 138
571 20241120 093800 740457245 2210 2195 2210 2195 8917
572 20241120 093700 720839930 2195 2195 2200 2195 30
573 20241120 093600 720774075 2200 2195 2200 2190 6065
574 20241120 093500 707460875 2200 2200 2200 2195 2037
575 20241120 093400 702988060 2205 2205 2205 2195 4763
576 20241120 093300 692509655 2205 2205 2210 2205 1201
577 20241120 093200 689861445 2205 2200 2205 2200 7001
578 20241120 093100 674459240 2205 2205 2205 2205 3011
579 20241120 093000 667819985 2205 2205 2205 2205 554
580 20241120 092900 666598415 2205 2210 2210 2195 27599
581 20241120 092800 605882085 2210 2205 2210 2205 6953
582 20241120 092700 590537630 2215 2210 2215 2205 3732
583 20241120 092600 582301895 2205 2210 2215 2205 9108
584 20241120 092500 562205810 2215 2215 2215 2215 12113
585 20241120 092400 535375515 2220 2220 2225 2215 8878
586 20241120 092300 515667775 2225 2220 2225 2220 1011
587 20241120 092200 513423350 2220 2220 2220 2220 1469
588 20241120 092100 510162170 2225 2220 2230 2220 3292
589 20241120 092000 502838070 2220 2230 2230 2220 4999
590 20241120 091900 491737740 2225 2225 2225 2220 5664
591 20241120 091800 479151900 2220 2230 2230 2220 10449
592 20241120 091700 455901310 2230 2235 2235 2230 794
593 20241120 091600 454130565 2230 2225 2235 2225 243
594 20241120 091500 453588850 2225 2240 2240 2225 14027
595 20241120 091400 422297025 2240 2255 2255 2240 23838
596 20241120 091300 368788040 2260 2255 2260 2255 6788
597 20241120 091200 353451105 2260 2255 2260 2255 11157
598 20241120 091100 328242480 2255 2260 2260 2255 5835
599 20241120 091000 315077490 2255 2260 2260 2250 13197
600 20241120 090900 285282825 2260 2265 2275 2255 8977
601 20241120 090800 264935290 2265 2255 2265 2255 15631
602 20241120 090700 229623540 2255 2240 2255 2240 7470
603 20241120 090600 212825465 2225 2240 2250 2225 23140
604 20241120 090500 161187860 2240 2245 2245 2240 9231
605 20241120 090400 140495400 2240 2255 2260 2240 6607
606 20241120 090300 125579055 2260 2235 2265 2235 25139
607 20241120 090200 68926555 2230 2225 2235 2225 3894
608 20241120 090100 60240920 2225 2235 2240 2225 8557
609 20241120 090000 41145130 2235 2240 2240 2230 18358