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

613
029460/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191100,682442420,17250,17250,17250,17250,10681
20241120,191000,682442420,17250,17250,17250,17250,0
20241120,190900,682442420,17250,17250,17250,17250,0
20241120,190800,682442420,17250,17250,17250,17250,0
20241120,190700,682442420,17250,17250,17250,17250,0
20241120,190600,682442420,17250,17250,17250,17250,0
20241120,190500,682442420,17250,17250,17250,17250,0
20241120,190400,682442420,17250,17250,17250,17250,0
20241120,190300,682442420,17250,17250,17250,17250,0
20241120,190200,682442420,17250,17250,17250,17250,0
20241120,190100,682442420,17250,17250,17250,17250,0
20241120,190000,682442420,17250,17250,17250,17250,0
20241120,185900,682442420,17250,17250,17250,17250,0
20241120,185800,682442420,17250,17250,17250,17250,0
20241120,185700,682442420,17250,17250,17250,17250,0
20241120,185600,682442420,17250,17250,17250,17250,0
20241120,185500,682442420,17250,17250,17250,17250,0
20241120,185400,682442420,17250,17250,17250,17250,0
20241120,185300,682442420,17250,17250,17250,17250,0
20241120,185200,682442420,17250,17250,17250,17250,0
20241120,185100,682442420,17250,17250,17250,17250,0
20241120,185000,682442420,17250,17250,17250,17250,0
20241120,184900,682442420,17250,17250,17250,17250,0
20241120,184800,682442420,17250,17250,17250,17250,0
20241120,184700,682442420,17250,17250,17250,17250,0
20241120,184600,682442420,17250,17250,17250,17250,0
20241120,184500,682442420,17250,17250,17250,17250,0
20241120,184400,682442420,17250,17250,17250,17250,0
20241120,184300,682442420,17250,17250,17250,17250,0
20241120,184200,682442420,17250,17250,17250,17250,0
20241120,184100,682442420,17250,17250,17250,17250,10681
20241120,184000,682442420,17250,17250,17250,17250,0
20241120,183900,682442420,17250,17250,17250,17250,0
20241120,183800,682442420,17250,17250,17250,17250,0
20241120,183700,682442420,17250,17250,17250,17250,0
20241120,183600,682442420,17250,17250,17250,17250,0
20241120,183500,682442420,17250,17250,17250,17250,0
20241120,183400,682442420,17250,17250,17250,17250,0
20241120,183300,682442420,17250,17250,17250,17250,0
20241120,183200,682442420,17250,17250,17250,17250,0
20241120,183100,682442420,17250,17250,17250,17250,0
20241120,183000,682442420,17250,17250,17250,17250,0
20241120,182900,682442420,17250,17250,17250,17250,0
20241120,182800,682442420,17250,17250,17250,17250,0
20241120,182700,682442420,17250,17250,17250,17250,0
20241120,182600,682442420,17250,17250,17250,17250,0
20241120,182500,682442420,17250,17250,17250,17250,0
20241120,182400,682442420,17250,17250,17250,17250,0
20241120,182300,682442420,17250,17250,17250,17250,0
20241120,182200,682442420,17250,17250,17250,17250,0
20241120,182100,682442420,17250,17250,17250,17250,0
20241120,182000,682442420,17250,17250,17250,17250,0
20241120,181900,682442420,17250,17250,17250,17250,0
20241120,181800,682442420,17250,17250,17250,17250,0
20241120,181700,682442420,17250,17250,17250,17250,0
20241120,181600,682442420,17250,17250,17250,17250,0
20241120,181500,682442420,17250,17250,17250,17250,0
20241120,181400,682442420,17250,17250,17250,17250,0
20241120,181300,682442420,17250,17250,17250,17250,0
20241120,181200,682442420,17250,17250,17250,17250,0
20241120,181100,682442420,17250,17250,17250,17250,10681
20241120,181000,682442420,17250,17250,17250,17250,0
20241120,180900,682442420,17250,17250,17250,17250,0
20241120,180800,682442420,17250,17250,17250,17250,0
20241120,180700,682442420,17250,17250,17250,17250,0
20241120,180600,682442420,17250,17250,17250,17250,0
20241120,180500,682442420,17250,17250,17250,17250,0
20241120,180400,682442420,17250,17250,17250,17250,0
20241120,180300,682442420,17250,17250,17250,17250,0
20241120,180200,682442420,17250,17250,17250,17250,0
20241120,180100,682442420,17250,17250,17250,17250,0
20241120,180000,682442420,17250,17250,17250,17250,0
20241120,175900,682442420,17250,17250,17250,17250,0
20241120,175800,682442420,17250,17250,17250,17250,0
20241120,175700,682442420,17250,17250,17250,17250,0
20241120,175600,682442420,17250,17250,17250,17250,0
20241120,175500,682442420,17250,17250,17250,17250,0
20241120,175400,682442420,17250,17250,17250,17250,0
20241120,175300,682442420,17250,17250,17250,17250,0
20241120,175200,682442420,17250,17250,17250,17250,0
20241120,175100,682442420,17250,17250,17250,17250,0
20241120,175000,682442420,17250,17250,17250,17250,0
20241120,174900,682442420,17250,17250,17250,17250,0
20241120,174800,682442420,17250,17250,17250,17250,0
20241120,174700,682442420,17250,17250,17250,17250,0
20241120,174600,682442420,17250,17250,17250,17250,0
20241120,174500,682442420,17250,17250,17250,17250,0
20241120,174400,682442420,17250,17250,17250,17250,0
20241120,174300,682442420,17250,17250,17250,17250,0
20241120,174200,682442420,17250,17250,17250,17250,0
20241120,174100,682442420,17250,17250,17250,17250,10681
20241120,174000,682442420,17250,17250,17250,17250,0
20241120,173900,682442420,17250,17250,17250,17250,0
20241120,173800,682442420,17250,17250,17250,17250,0
20241120,173700,682442420,17250,17250,17250,17250,0
20241120,173600,682442420,17250,17250,17250,17250,0
20241120,173500,682442420,17250,17250,17250,17250,0
20241120,173400,682442420,17250,17250,17250,17250,0
20241120,173300,682442420,17250,17250,17250,17250,0
20241120,173200,682442420,17250,17250,17250,17250,0
20241120,173100,682442420,17250,17250,17250,17250,0
20241120,173000,682442420,17250,17250,17250,17250,0
20241120,172900,682442420,17250,17250,17250,17250,0
20241120,172800,682442420,17250,17250,17250,17250,0
20241120,172700,682442420,17250,17250,17250,17250,0
20241120,172600,682442420,17250,17250,17250,17250,0
20241120,172500,682442420,17250,17250,17250,17250,0
20241120,172400,682442420,17250,17250,17250,17250,0
20241120,172300,682442420,17250,17250,17250,17250,0
20241120,172200,682442420,17250,17250,17250,17250,0
20241120,172100,682442420,17250,17250,17250,17250,0
20241120,172000,682442420,17250,17250,17250,17250,0
20241120,171900,682442420,17250,17250,17250,17250,0
20241120,171800,682442420,17250,17250,17250,17250,0
20241120,171700,682442420,17250,17250,17250,17250,0
20241120,171600,682442420,17250,17250,17250,17250,0
20241120,171500,682442420,17250,17250,17250,17250,0
20241120,171400,682442420,17250,17250,17250,17250,0
20241120,171300,682442420,17250,17250,17250,17250,0
20241120,171200,682442420,17250,17250,17250,17250,0
20241120,171100,682442420,17250,17250,17250,17250,10681
20241120,171000,682442420,17250,17250,17250,17250,0
20241120,170900,682442420,17250,17250,17250,17250,0
20241120,170800,682442420,17250,17250,17250,17250,0
20241120,170700,682442420,17250,17250,17250,17250,0
20241120,170600,682442420,17250,17250,17250,17250,0
20241120,170500,682442420,17250,17250,17250,17250,0
20241120,170400,682442420,17250,17250,17250,17250,0
20241120,170300,682442420,17250,17250,17250,17250,0
20241120,170200,682442420,17250,17250,17250,17250,0
20241120,170100,682442420,17250,17250,17250,17250,0
20241120,170000,682442420,17250,17250,17250,17250,0
20241120,165900,682442420,17250,17250,17250,17250,0
20241120,165800,682442420,17250,17250,17250,17250,0
20241120,165700,682442420,17250,17250,17250,17250,0
20241120,165600,682442420,17250,17250,17250,17250,0
20241120,165500,682442420,17250,17250,17250,17250,0
20241120,165400,682442420,17250,17250,17250,17250,0
20241120,165300,682442420,17250,17250,17250,17250,0
20241120,165200,682442420,17250,17250,17250,17250,0
20241120,165100,682442420,17250,17250,17250,17250,0
20241120,165000,682442420,17250,17250,17250,17250,0
20241120,164900,682442420,17250,17250,17250,17250,0
20241120,164800,682442420,17250,17250,17250,17250,0
20241120,164700,682442420,17250,17250,17250,17250,0
20241120,164600,682442420,17250,17250,17250,17250,0
20241120,164500,682442420,17250,17250,17250,17250,0
20241120,164400,682442420,17250,17250,17250,17250,0
20241120,164300,682442420,17250,17250,17250,17250,0
20241120,164200,682442420,17250,17250,17250,17250,0
20241120,164100,682442420,17250,17250,17250,17250,10681
20241120,164000,682442420,17250,17250,17250,17250,0
20241120,163900,682442420,17250,17250,17250,17250,0
20241120,163800,682442420,17250,17250,17250,17250,0
20241120,163700,682442420,17250,17250,17250,17250,0
20241120,163600,682442420,17250,17250,17250,17250,0
20241120,163500,682442420,17250,17250,17250,17250,0
20241120,163400,682442420,17250,17250,17250,17250,0
20241120,163300,682442420,17250,17250,17250,17250,0
20241120,163200,682442420,17250,17250,17250,17250,0
20241120,163100,682442420,17250,17250,17250,17250,0
20241120,163000,682442420,17250,17250,17250,17250,0
20241120,162900,682442420,17250,17250,17250,17250,0
20241120,162800,682442420,17250,17250,17250,17250,0
20241120,162700,682442420,17250,17250,17250,17250,0
20241120,162600,682442420,17250,17250,17250,17250,0
20241120,162500,682442420,17250,17250,17250,17250,0
20241120,162400,682442420,17250,17250,17250,17250,0
20241120,162300,682442420,17250,17250,17250,17250,0
20241120,162200,682442420,17250,17250,17250,17250,0
20241120,162100,682442420,17250,17250,17250,17250,0
20241120,162000,682442420,17250,17250,17250,17250,0
20241120,161900,682442420,17250,17250,17250,17250,0
20241120,161800,682442420,17250,17250,17250,17250,0
20241120,161700,682442420,17250,17250,17250,17250,0
20241120,161600,682442420,17250,17250,17250,17250,0
20241120,161500,682442420,17250,17250,17250,17250,0
20241120,161400,682442420,17250,17250,17250,17250,0
20241120,161300,682442420,17250,17250,17250,17250,0
20241120,161200,682442420,17250,17250,17250,17250,0
20241120,161100,682442420,17250,17250,17250,17250,10681
20241120,161000,682442420,17250,17250,17250,17250,0
20241120,160900,682442420,17250,17250,17250,17250,0
20241120,160800,682442420,17250,17250,17250,17250,0
20241120,160700,682442420,17250,17250,17250,17250,0
20241120,160600,682442420,17250,17250,17250,17250,0
20241120,160500,682442420,17250,17250,17250,17250,0
20241120,160400,682442420,17250,17250,17250,17250,0
20241120,160300,682442420,17250,17250,17250,17250,0
20241120,160200,682442420,17250,17250,17250,17250,0
20241120,160100,682442420,17250,17250,17250,17250,0
20241120,160000,682442420,17250,17250,17250,17250,0
20241120,155900,682442420,17250,17250,17250,17250,0
20241120,155800,682442420,17250,17250,17250,17250,0
20241120,155700,682442420,17250,17250,17250,17250,0
20241120,155600,682442420,17250,17250,17250,17250,0
20241120,155500,682442420,17250,17250,17250,17250,0
20241120,155400,682442420,17250,17250,17250,17250,0
20241120,155300,682442420,17250,17250,17250,17250,0
20241120,155200,682442420,17250,17250,17250,17250,0
20241120,155100,682442420,17250,17250,17250,17250,0
20241120,155000,682442420,17250,17250,17250,17250,0
20241120,154900,682442420,17250,17250,17250,17250,0
20241120,154800,682442420,17250,17250,17250,17250,0
20241120,154700,682442420,17250,17250,17250,17250,0
20241120,154600,682442420,17250,17250,17250,17250,0
20241120,154500,682442420,17250,17250,17250,17250,0
20241120,154400,682442420,17250,17250,17250,17250,0
20241120,154300,682442420,17250,17250,17250,17250,0
20241120,154200,682442420,17250,17250,17250,17250,0
20241120,154100,682442420,17250,17250,17250,17250,10681
20241120,154000,682442420,17250,17250,17250,17250,0
20241120,153900,682442420,17250,17250,17250,17250,0
20241120,153800,682442420,17250,17250,17250,17250,0
20241120,153700,682442420,17250,17250,17250,17250,0
20241120,153600,682442420,17250,17250,17250,17250,0
20241120,153500,682442420,17250,17250,17250,17250,0
20241120,153400,682442420,17250,17250,17250,17250,0
20241120,153300,682442420,17250,17250,17250,17250,0
20241120,153200,682442420,17250,17250,17250,17250,0
20241120,153100,682442420,17250,17250,17250,17250,0
20241120,153000,682442420,17250,17250,17250,17250,10681
20241120,152900,498195170,17250,17250,17250,17250,0
20241120,152800,498195170,17250,17250,17250,17250,0
20241120,152700,498195170,17250,17250,17250,17250,0
20241120,152600,498195170,17250,17250,17250,17250,0
20241120,152500,498195170,17250,17250,17250,17250,0
20241120,152400,498195170,17250,17250,17250,17250,0
20241120,152300,498195170,17250,17250,17250,17250,0
20241120,152200,498195170,17250,17250,17250,17250,0
20241120,152100,498195170,17250,17250,17250,17250,0
20241120,152000,498195170,17250,17250,17250,17250,0
20241120,151900,498195170,17250,17250,17250,17250,134
20241120,151800,495883670,17280,17260,17280,17260,101
20241120,151700,494140390,17290,17250,17290,17250,4
20241120,151600,494071310,17250,17250,17250,17250,7
20241120,151500,493950560,17250,17250,17250,17250,0
20241120,151400,493950560,17250,17250,17250,17250,400
20241120,151300,487050560,17250,17250,17250,17250,1
20241120,151200,487033310,17250,17250,17250,17250,0
20241120,151100,487033310,17250,17250,17250,17250,0
20241120,151000,487033310,17250,17250,17250,17250,3000
20241120,150900,435283310,17250,17250,17250,17250,1
20241120,150800,435266060,17250,17250,17250,17250,1
20241120,150700,435248810,17250,17250,17250,17250,0
20241120,150600,435248810,17250,17250,17250,17250,0
20241120,150500,435248810,17250,17250,17250,17250,0
20241120,150400,435248810,17250,17250,17250,17250,0
20241120,150300,435248810,17250,17250,17250,17250,6
20241120,150200,435145310,17250,17250,17250,17250,0
20241120,150100,435145310,17250,17250,17250,17250,0
20241120,150000,435145310,17250,17250,17250,17250,10
20241120,145900,434972810,17280,17280,17280,17280,1
20241120,145800,434955530,17250,17250,17250,17250,1
20241120,145700,434938280,17290,17290,17290,17290,0
20241120,145600,434938280,17290,17290,17290,17290,0
20241120,145500,434938280,17290,17290,17290,17290,0
20241120,145400,434938280,17290,17290,17290,17290,0
20241120,145300,434938280,17290,17250,17290,17250,139
20241120,145200,432536680,17250,17250,17250,17250,1
20241120,145100,432519430,17250,17250,17250,17250,0
20241120,145000,432519430,17250,17250,17250,17250,0
20241120,144900,432519430,17250,17250,17250,17250,1
20241120,144800,432502180,17260,17260,17260,17260,0
20241120,144700,432502180,17260,17260,17260,17260,80
20241120,144600,431121380,17270,17270,17270,17270,0
20241120,144500,431121380,17270,17270,17270,17270,0
20241120,144400,431121380,17270,17260,17270,17260,15
20241120,144300,430862340,17250,17250,17250,17250,0
20241120,144200,430862340,17250,17250,17250,17250,0
20241120,144100,430862340,17250,17250,17250,17250,0
20241120,144000,430862340,17250,17250,17270,17250,86
20241120,143900,429378040,17250,17250,17250,17250,0
20241120,143800,429378040,17250,17250,17250,17250,0
20241120,143700,429378040,17250,17250,17250,17250,0
20241120,143600,429378040,17250,17250,17250,17250,1
20241120,143500,429360790,17260,17260,17260,17260,0
20241120,143400,429360790,17260,17260,17260,17260,0
20241120,143300,429360790,17260,17260,17260,17260,100
20241120,143200,427634790,17260,17250,17260,17250,188
20241120,143100,424391780,17250,17250,17250,17250,0
20241120,143000,424391780,17250,17250,17250,17250,88
20241120,142900,422873780,17250,17250,17250,17250,0
20241120,142800,422873780,17250,17260,17260,17250,2
20241120,142700,422839270,17280,17280,17280,17280,0
20241120,142600,422839270,17280,17280,17280,17280,0
20241120,142500,422839270,17280,17280,17280,17280,0
20241120,142400,422839270,17280,17280,17280,17280,100
20241120,142300,421111270,17280,17280,17280,17280,1
20241120,142200,421093990,17240,17240,17240,17240,2
20241120,142100,421059510,17240,17240,17240,17240,4
20241120,142000,420990550,17370,17370,17370,17370,0
20241120,141900,420990550,17370,17370,17370,17370,0
20241120,141800,420990550,17370,17370,17370,17370,0
20241120,141700,420990550,17370,17370,17370,17370,0
20241120,141600,420990550,17370,17370,17370,17370,0
20241120,141500,420990550,17370,17370,17370,17370,0
20241120,141400,420990550,17370,17370,17370,17370,0
20241120,141300,420990550,17370,17370,17370,17370,0
20241120,141200,420990550,17370,17370,17370,17370,0
20241120,141100,420990550,17370,17370,17370,17370,0
20241120,141000,420990550,17370,17370,17370,17370,0
20241120,140900,420990550,17370,17370,17370,17370,0
20241120,140800,420990550,17370,17370,17370,17370,10
20241120,140700,420816850,17380,17380,17380,17380,0
20241120,140600,420816850,17380,17380,17380,17380,0
20241120,140500,420816850,17380,17380,17380,17380,0
20241120,140400,420816850,17380,17380,17380,17380,0
20241120,140300,420816850,17380,17300,17380,17280,285
20241120,140200,415889170,17380,17380,17380,17380,1
20241120,140100,415871790,17340,17250,17350,17250,4357
20241120,140000,340491560,17240,17240,17240,17240,0
20241120,135900,340491560,17240,17240,17240,17240,54
20241120,135800,339560600,17230,17230,17230,17230,126
20241120,135700,337389620,17220,17220,17220,17220,0
20241120,135600,337389620,17220,17220,17220,17220,0
20241120,135500,337389620,17220,17250,17250,17220,4870
20241120,135400,253385300,17250,17250,17250,17250,0
20241120,135300,253385300,17250,17220,17250,17220,604
20241120,135200,242968180,17250,17250,17250,17250,0
20241120,135100,242968180,17250,17250,17250,17250,0
20241120,135000,242968180,17250,17250,17250,17250,0
20241120,134900,242968180,17250,17250,17250,17250,0
20241120,134800,242968180,17250,17250,17250,17250,0
20241120,134700,242968180,17250,17250,17250,17250,0
20241120,134600,242968180,17250,17250,17250,17250,0
20241120,134500,242968180,17250,17250,17250,17250,0
20241120,134400,242968180,17250,17250,17250,17250,0
20241120,134300,242968180,17250,17250,17250,17250,0
20241120,134200,242968180,17250,17150,17250,17150,13
20241120,134100,242744830,17260,17260,17260,17260,0
20241120,134000,242744830,17260,17260,17260,17260,0
20241120,133900,242744830,17260,17260,17260,17260,0
20241120,133800,242744830,17260,17260,17260,17260,0
20241120,133700,242744830,17260,17180,17270,17180,62
20241120,133600,241677330,17170,17170,17170,17170,0
20241120,133500,241677330,17170,17170,17170,17170,0
20241120,133400,241677330,17170,17170,17170,17170,0
20241120,133300,241677330,17170,17170,17170,17170,0
20241120,133200,241677330,17170,17170,17170,17170,0
20241120,133100,241677330,17170,17170,17170,17170,0
20241120,133000,241677330,17170,17170,17170,17170,0
20241120,132900,241677330,17170,17170,17170,17170,223
20241120,132800,237848420,17150,17150,17150,17150,0
20241120,132700,237848420,17150,17150,17150,17150,0
20241120,132600,237848420,17150,17150,17150,17150,0
20241120,132500,237848420,17150,17150,17150,17150,0
20241120,132400,237848420,17150,17150,17150,17150,0
20241120,132300,237848420,17150,17150,17150,17150,0
20241120,132200,237848420,17150,17150,17150,17150,0
20241120,132100,237848420,17150,17150,17150,17150,0
20241120,132000,237848420,17150,17150,17150,17150,0
20241120,131900,237848420,17150,17150,17150,17150,126
20241120,131800,235687520,17160,17160,17160,17160,0
20241120,131700,235687520,17160,17160,17160,17160,0
20241120,131600,235687520,17160,17160,17160,17160,0
20241120,131500,235687520,17160,17160,17160,17160,0
20241120,131400,235687520,17160,17160,17160,17160,0
20241120,131300,235687520,17160,17160,17160,17160,0
20241120,131200,235687520,17160,17160,17160,17160,16
20241120,131100,235412960,17150,17150,17150,17150,0
20241120,131000,235412960,17150,17150,17150,17150,0
20241120,130900,235412960,17150,17150,17150,17150,0
20241120,130800,235412960,17150,17150,17150,17150,0
20241120,130700,235412960,17150,17150,17150,17150,0
20241120,130600,235412960,17150,17150,17150,17150,0
20241120,130500,235412960,17150,17150,17150,17150,20
20241120,130400,235069960,17140,17140,17140,17140,0
20241120,130300,235069960,17140,17140,17140,17140,2
20241120,130200,235035680,17140,17140,17140,17140,0
20241120,130100,235035680,17140,17140,17140,17140,1
20241120,130000,235018540,17150,17150,17150,17150,0
20241120,125900,235018540,17150,17150,17150,17150,11
20241120,125800,234829890,17140,17140,17140,17140,0
20241120,125700,234829890,17140,17140,17140,17140,0
20241120,125600,234829890,17140,17140,17140,17140,0
20241120,125500,234829890,17140,17140,17140,17140,0
20241120,125400,234829890,17140,17140,17140,17140,0
20241120,125300,234829890,17140,17140,17140,17140,130
20241120,125200,232601690,17140,17140,17140,17140,130
20241120,125100,230373490,17130,17130,17130,17130,0
20241120,125000,230373490,17130,17130,17130,17130,0
20241120,124900,230373490,17130,17130,17130,17130,258
20241120,124800,225953950,17130,17130,17130,17130,1
20241120,124700,225936820,17130,17130,17130,17130,235
20241120,124600,221911270,17130,17130,17130,17130,0
20241120,124500,221911270,17130,17130,17130,17130,245
20241120,124400,217714420,17120,17120,17120,17120,0
20241120,124300,217714420,17120,17120,17120,17120,0
20241120,124200,217714420,17120,17120,17120,17120,87
20241120,124100,216224980,17120,17120,17120,17120,0
20241120,124000,216224980,17120,17120,17120,17120,0
20241120,123900,216224980,17120,17170,17210,17120,295
20241120,123800,211159960,17160,17150,17210,17150,19
20241120,123700,210833970,17220,17220,17220,17220,0
20241120,123600,210833970,17220,17220,17220,17220,1
20241120,123500,210816750,17240,17240,17240,17240,0
20241120,123400,210816750,17240,17240,17240,17240,0
20241120,123300,210816750,17240,17240,17240,17240,0
20241120,123200,210816750,17240,17240,17240,17240,0
20241120,123100,210816750,17240,17240,17240,17240,0
20241120,123000,210816750,17240,17240,17240,17240,0
20241120,122900,210816750,17240,17240,17240,17240,0
20241120,122800,210816750,17240,17240,17240,17240,0
20241120,122700,210816750,17240,17240,17240,17240,0
20241120,122600,210816750,17240,17240,17240,17240,0
20241120,122500,210816750,17240,17240,17240,17240,0
20241120,122400,210816750,17240,17240,17240,17240,0
20241120,122300,210816750,17240,17240,17240,17240,0
20241120,122200,210816750,17240,17170,17240,17170,2
20241120,122100,210782340,17170,17170,17170,17170,0
20241120,122000,210782340,17170,17160,17170,17160,55
20241120,121900,209838530,17160,17100,17160,17100,367
20241120,121800,203562740,17080,17080,17080,17080,0
20241120,121700,203562740,17080,17080,17080,17080,0
20241120,121600,203562740,17080,17080,17080,17080,0
20241120,121500,203562740,17080,17080,17080,17080,0
20241120,121400,203562740,17080,17080,17080,17080,0
20241120,121300,203562740,17080,17080,17080,17080,0
20241120,121200,203562740,17080,17080,17080,17080,0
20241120,121100,203562740,17080,17080,17080,17080,153
20241120,121000,200949500,17080,17080,17080,17080,0
20241120,120900,200949500,17080,17080,17080,17080,0
20241120,120800,200949500,17080,17060,17080,17060,20
20241120,120700,200608100,17050,17040,17050,17040,93
20241120,120600,199023020,17040,17040,17040,17040,0
20241120,120500,199023020,17040,17040,17040,17040,0
20241120,120400,199023020,17040,17040,17040,17040,0
20241120,120300,199023020,17040,17040,17040,17040,0
20241120,120200,199023020,17040,17040,17040,17040,0
20241120,120100,199023020,17040,17040,17040,17040,0
20241120,120000,199023020,17040,17040,17040,17040,93
20241120,115900,197438300,17010,17010,17010,17010,0
20241120,115800,197438300,17010,17010,17020,17010,7
20241120,115700,197319180,17000,17010,17010,17000,261
20241120,115600,192882170,17010,17050,17050,17010,423
20241120,115500,185681990,17050,17050,17050,17050,1
20241120,115400,185664940,17050,17050,17050,17050,0
20241120,115300,185664940,17050,17050,17050,17050,23
20241120,115200,185272790,17050,17050,17050,17050,8
20241120,115100,185136390,17050,17050,17050,17050,2
20241120,115000,185102290,17050,17050,17050,17050,16
20241120,114900,184829490,17050,17050,17050,17050,0
20241120,114800,184829490,17050,17050,17050,17050,0
20241120,114700,184829490,17050,17050,17050,17050,5
20241120,114600,184744240,17060,17060,17060,17060,1
20241120,114500,184727180,17060,17060,17060,17060,8
20241120,114400,184590700,17060,17060,17060,17060,0
20241120,114300,184590700,17060,17060,17060,17060,0
20241120,114200,184590700,17060,17060,17060,17060,0
20241120,114100,184590700,17060,17070,17070,17060,11
20241120,114000,184403010,17070,17070,17070,17070,0
20241120,113900,184403010,17070,17070,17070,17070,0
20241120,113800,184403010,17070,17070,17070,17070,0
20241120,113700,184403010,17070,17070,17070,17070,0
20241120,113600,184403010,17070,17070,17070,17070,0
20241120,113500,184403010,17070,17070,17070,17070,0
20241120,113400,184403010,17070,17070,17070,17070,13
20241120,113300,184181100,17060,17060,17060,17060,0
20241120,113200,184181100,17060,17050,17060,17050,548
20241120,113100,174832360,17050,17050,17050,17050,0
20241120,113000,174832360,17050,17050,17050,17050,0
20241120,112900,174832360,17050,17050,17050,17050,0
20241120,112800,174832360,17050,17050,17050,17050,0
20241120,112700,174832360,17050,17050,17050,17050,0
20241120,112600,174832360,17050,17050,17050,17050,0
20241120,112500,174832360,17050,17050,17050,17050,0
20241120,112400,174832360,17050,17050,17050,17050,0
20241120,112300,174832360,17050,17050,17050,17050,0
20241120,112200,174832360,17050,17070,17070,17050,13
20241120,112100,174610470,17080,17090,17090,17080,125
20241120,112000,172474950,17090,17090,17090,17090,0
20241120,111900,172474950,17090,17090,17090,17090,0
20241120,111800,172474950,17090,17090,17090,17090,0
20241120,111700,172474950,17090,17090,17090,17090,0
20241120,111600,172474950,17090,17090,17090,17090,0
20241120,111500,172474950,17090,17110,17110,17090,108
20241120,111400,170627990,17120,17120,17120,17120,0
20241120,111300,170627990,17120,17120,17120,17120,0
20241120,111200,170627990,17120,17120,17120,17120,0
20241120,111100,170627990,17120,17120,17120,17120,0
20241120,111000,170627990,17120,17120,17120,17120,0
20241120,110900,170627990,17120,17120,17120,17120,0
20241120,110800,170627990,17120,17120,17120,17120,0
20241120,110700,170627990,17120,17120,17120,17120,0
20241120,110600,170627990,17120,17120,17120,17120,0
20241120,110500,170627990,17120,17120,17120,17120,0
20241120,110400,170627990,17120,17120,17120,17120,0
20241120,110300,170627990,17120,17120,17120,17120,0
20241120,110200,170627990,17120,17120,17120,17120,0
20241120,110100,170627990,17120,17120,17120,17120,106
20241120,110000,168813270,17120,17120,17120,17120,0
20241120,105900,168813270,17120,17120,17120,17110,24
20241120,105800,168402610,17140,17140,17140,17140,0
20241120,105700,168402610,17140,17140,17140,17140,0
20241120,105600,168402610,17140,17140,17140,17140,0
20241120,105500,168402610,17140,17140,17140,17140,0
20241120,105400,168402610,17140,17140,17140,17140,0
20241120,105300,168402610,17140,17140,17140,17140,0
20241120,105200,168402610,17140,17140,17140,17140,0
20241120,105100,168402610,17140,17140,17140,17140,0
20241120,105000,168402610,17140,17140,17140,17140,0
20241120,104900,168402610,17140,17140,17140,17140,0
20241120,104800,168402610,17140,17140,17140,17140,1
20241120,104700,168385470,17110,17110,17110,17110,508
20241120,104600,159693590,17110,17110,17110,17110,3
20241120,104500,159642260,17110,17110,17110,17110,2
20241120,104400,159608040,17100,17110,17110,17100,47
20241120,104300,158804120,17120,17120,17120,17120,0
20241120,104200,158804120,17120,17120,17120,17120,0
20241120,104100,158804120,17120,17120,17120,17120,0
20241120,104000,158804120,17120,17120,17120,17120,0
20241120,103900,158804120,17120,17150,17150,17120,996
20241120,103800,141723020,17190,17190,17190,17190,19
20241120,103700,141396410,17140,17140,17140,17140,0
20241120,103600,141396410,17140,17140,17140,17140,8
20241120,103500,141259290,17190,17190,17190,17190,100
20241120,103400,139540290,17140,17140,17140,17140,319
20241120,103300,134072630,17140,17140,17140,17140,3
20241120,103200,134021210,17110,17110,17110,17110,0
20241120,103100,134021210,17110,17110,17110,17110,0
20241120,103000,134021210,17110,17110,17110,17110,0
20241120,102900,134021210,17110,17110,17110,17110,0
20241120,102800,134021210,17110,17100,17110,17100,106
20241120,102700,132207560,17100,17100,17100,17100,0
20241120,102600,132207560,17100,17100,17100,17100,0
20241120,102500,132207560,17100,17100,17100,17100,0
20241120,102400,132207560,17100,17100,17100,17100,10
20241120,102300,132036560,17110,17120,17120,17110,7
20241120,102200,131916770,17130,17130,17130,17130,0
20241120,102100,131916770,17130,17130,17130,17130,0
20241120,102000,131916770,17130,17130,17130,17130,0
20241120,101900,131916770,17130,17130,17130,17130,223
20241120,101800,128096780,17130,17130,17130,17130,90
20241120,101700,126555080,17180,17180,17180,17180,0
20241120,101600,126555080,17180,17170,17180,17170,91
20241120,101500,124992600,17170,17170,17170,17170,0
20241120,101400,124992600,17170,17170,17170,17170,0
20241120,101300,124992600,17170,17170,17170,17170,0
20241120,101200,124992600,17170,17170,17170,17170,0
20241120,101100,124992600,17170,17170,17170,17170,0
20241120,101000,124992600,17170,17170,17170,17170,1
20241120,100900,124975430,17090,17180,17180,17090,2
20241120,100800,124941160,17210,17210,17210,17210,0
20241120,100700,124941160,17210,17080,17210,17070,696
20241120,100600,113049410,17070,17070,17070,17070,0
20241120,100500,113049410,17070,17070,17070,17070,0
20241120,100400,113049410,17070,17070,17070,17070,37
20241120,100300,112417820,17120,17120,17120,17120,0
20241120,100200,112417820,17120,17160,17160,17120,959
20241120,100100,95989670,17150,17150,17150,17150,0
20241120,100000,95989670,17150,17150,17150,17150,0
20241120,095900,95989670,17150,17150,17150,17150,0
20241120,095800,95989670,17150,17150,17150,17150,0
20241120,095700,95989670,17150,17150,17150,17150,0
20241120,095600,95989670,17150,17150,17150,17150,80
20241120,095500,94617670,17130,17130,17130,17130,2
20241120,095400,94583410,17050,17080,17130,17050,461
20241120,095300,86710230,17090,17150,17150,17090,387
20241120,095200,80091170,17130,17130,17130,17130,0
20241120,095100,80091170,17130,17130,17130,17130,0
20241120,095000,80091170,17130,17130,17130,17130,0
20241120,094900,80091170,17130,17130,17130,17130,0
20241120,094800,80091170,17130,17130,17140,17130,97
20241120,094700,78429370,17110,17180,17180,17110,460
20241120,094600,70541300,17270,17270,17270,17270,0
20241120,094500,70541300,17270,17270,17270,17270,0
20241120,094400,70541300,17270,17270,17270,17270,0
20241120,094300,70541300,17270,17270,17270,17270,0
20241120,094200,70541300,17270,17270,17270,17270,0
20241120,094100,70541300,17270,17270,17270,17270,0
20241120,094000,70541300,17270,17270,17270,17270,0
20241120,093900,70541300,17270,17270,17270,17270,0
20241120,093800,70541300,17270,17270,17270,17270,0
20241120,093700,70541300,17270,17270,17270,17270,0
20241120,093600,70541300,17270,17230,17270,17230,25
20241120,093500,70110390,17230,17230,17230,17230,353
20241120,093400,64028200,17220,17220,17220,17220,300
20241120,093300,58862200,17230,17230,17230,17230,0
20241120,093200,58862200,17230,17230,17230,17230,0
20241120,093100,58862200,17230,17260,17260,17110,2120
20241120,093000,22437600,17550,17260,17550,17260,135
20241120,092900,20104900,17260,17260,17260,17260,0
20241120,092800,20104900,17260,17260,17260,17260,0
20241120,092700,20104900,17260,17260,17260,17260,0
20241120,092600,20104900,17260,17260,17260,17260,1
20241120,092500,20087640,17260,17260,17260,17260,25
20241120,092400,19656140,17260,17260,17260,17260,32
20241120,092300,19103820,17280,17280,17280,17280,0
20241120,092200,19103820,17280,17270,17280,17270,2
20241120,092100,19069270,17280,17280,17290,17280,125
20241120,092000,16908070,17280,17280,17280,17280,10
20241120,091900,16735270,17290,17290,17290,17290,0
20241120,091800,16735270,17290,17280,17290,17280,90
20241120,091700,15179990,17280,17280,17280,17280,0
20241120,091600,15179990,17280,17280,17280,17280,246
20241120,091500,10929110,17250,17250,17250,17250,135
20241120,091400,8600360,17290,17290,17290,17290,0
20241120,091300,8600360,17290,17210,17290,17210,277
20241120,091200,3813630,17280,17280,17280,17280,0
20241120,091100,3813630,17280,17280,17280,17280,2
20241120,091000,3779070,17290,17280,17290,17280,70
20241120,090900,2569410,17170,17170,17170,17170,0
20241120,090800,2569410,17170,17170,17170,17170,0
20241120,090700,2569410,17170,17170,17170,17170,0
20241120,090600,2569410,17170,17170,17170,17170,0
20241120,090500,2569410,17170,17170,17170,17170,0
20241120,090400,2569410,17170,17170,17170,17170,25
20241120,090300,2140160,17280,17280,17280,17280,0
20241120,090200,2140160,17280,17280,17280,17280,0
20241120,090100,2140160,17280,17280,17280,17280,0
20241120,090000,2140160,17280,17120,17280,17120,125
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 191100 682442420 17250 17250 17250 17250 10681
3 20241120 191000 682442420 17250 17250 17250 17250 0
4 20241120 190900 682442420 17250 17250 17250 17250 0
5 20241120 190800 682442420 17250 17250 17250 17250 0
6 20241120 190700 682442420 17250 17250 17250 17250 0
7 20241120 190600 682442420 17250 17250 17250 17250 0
8 20241120 190500 682442420 17250 17250 17250 17250 0
9 20241120 190400 682442420 17250 17250 17250 17250 0
10 20241120 190300 682442420 17250 17250 17250 17250 0
11 20241120 190200 682442420 17250 17250 17250 17250 0
12 20241120 190100 682442420 17250 17250 17250 17250 0
13 20241120 190000 682442420 17250 17250 17250 17250 0
14 20241120 185900 682442420 17250 17250 17250 17250 0
15 20241120 185800 682442420 17250 17250 17250 17250 0
16 20241120 185700 682442420 17250 17250 17250 17250 0
17 20241120 185600 682442420 17250 17250 17250 17250 0
18 20241120 185500 682442420 17250 17250 17250 17250 0
19 20241120 185400 682442420 17250 17250 17250 17250 0
20 20241120 185300 682442420 17250 17250 17250 17250 0
21 20241120 185200 682442420 17250 17250 17250 17250 0
22 20241120 185100 682442420 17250 17250 17250 17250 0
23 20241120 185000 682442420 17250 17250 17250 17250 0
24 20241120 184900 682442420 17250 17250 17250 17250 0
25 20241120 184800 682442420 17250 17250 17250 17250 0
26 20241120 184700 682442420 17250 17250 17250 17250 0
27 20241120 184600 682442420 17250 17250 17250 17250 0
28 20241120 184500 682442420 17250 17250 17250 17250 0
29 20241120 184400 682442420 17250 17250 17250 17250 0
30 20241120 184300 682442420 17250 17250 17250 17250 0
31 20241120 184200 682442420 17250 17250 17250 17250 0
32 20241120 184100 682442420 17250 17250 17250 17250 10681
33 20241120 184000 682442420 17250 17250 17250 17250 0
34 20241120 183900 682442420 17250 17250 17250 17250 0
35 20241120 183800 682442420 17250 17250 17250 17250 0
36 20241120 183700 682442420 17250 17250 17250 17250 0
37 20241120 183600 682442420 17250 17250 17250 17250 0
38 20241120 183500 682442420 17250 17250 17250 17250 0
39 20241120 183400 682442420 17250 17250 17250 17250 0
40 20241120 183300 682442420 17250 17250 17250 17250 0
41 20241120 183200 682442420 17250 17250 17250 17250 0
42 20241120 183100 682442420 17250 17250 17250 17250 0
43 20241120 183000 682442420 17250 17250 17250 17250 0
44 20241120 182900 682442420 17250 17250 17250 17250 0
45 20241120 182800 682442420 17250 17250 17250 17250 0
46 20241120 182700 682442420 17250 17250 17250 17250 0
47 20241120 182600 682442420 17250 17250 17250 17250 0
48 20241120 182500 682442420 17250 17250 17250 17250 0
49 20241120 182400 682442420 17250 17250 17250 17250 0
50 20241120 182300 682442420 17250 17250 17250 17250 0
51 20241120 182200 682442420 17250 17250 17250 17250 0
52 20241120 182100 682442420 17250 17250 17250 17250 0
53 20241120 182000 682442420 17250 17250 17250 17250 0
54 20241120 181900 682442420 17250 17250 17250 17250 0
55 20241120 181800 682442420 17250 17250 17250 17250 0
56 20241120 181700 682442420 17250 17250 17250 17250 0
57 20241120 181600 682442420 17250 17250 17250 17250 0
58 20241120 181500 682442420 17250 17250 17250 17250 0
59 20241120 181400 682442420 17250 17250 17250 17250 0
60 20241120 181300 682442420 17250 17250 17250 17250 0
61 20241120 181200 682442420 17250 17250 17250 17250 0
62 20241120 181100 682442420 17250 17250 17250 17250 10681
63 20241120 181000 682442420 17250 17250 17250 17250 0
64 20241120 180900 682442420 17250 17250 17250 17250 0
65 20241120 180800 682442420 17250 17250 17250 17250 0
66 20241120 180700 682442420 17250 17250 17250 17250 0
67 20241120 180600 682442420 17250 17250 17250 17250 0
68 20241120 180500 682442420 17250 17250 17250 17250 0
69 20241120 180400 682442420 17250 17250 17250 17250 0
70 20241120 180300 682442420 17250 17250 17250 17250 0
71 20241120 180200 682442420 17250 17250 17250 17250 0
72 20241120 180100 682442420 17250 17250 17250 17250 0
73 20241120 180000 682442420 17250 17250 17250 17250 0
74 20241120 175900 682442420 17250 17250 17250 17250 0
75 20241120 175800 682442420 17250 17250 17250 17250 0
76 20241120 175700 682442420 17250 17250 17250 17250 0
77 20241120 175600 682442420 17250 17250 17250 17250 0
78 20241120 175500 682442420 17250 17250 17250 17250 0
79 20241120 175400 682442420 17250 17250 17250 17250 0
80 20241120 175300 682442420 17250 17250 17250 17250 0
81 20241120 175200 682442420 17250 17250 17250 17250 0
82 20241120 175100 682442420 17250 17250 17250 17250 0
83 20241120 175000 682442420 17250 17250 17250 17250 0
84 20241120 174900 682442420 17250 17250 17250 17250 0
85 20241120 174800 682442420 17250 17250 17250 17250 0
86 20241120 174700 682442420 17250 17250 17250 17250 0
87 20241120 174600 682442420 17250 17250 17250 17250 0
88 20241120 174500 682442420 17250 17250 17250 17250 0
89 20241120 174400 682442420 17250 17250 17250 17250 0
90 20241120 174300 682442420 17250 17250 17250 17250 0
91 20241120 174200 682442420 17250 17250 17250 17250 0
92 20241120 174100 682442420 17250 17250 17250 17250 10681
93 20241120 174000 682442420 17250 17250 17250 17250 0
94 20241120 173900 682442420 17250 17250 17250 17250 0
95 20241120 173800 682442420 17250 17250 17250 17250 0
96 20241120 173700 682442420 17250 17250 17250 17250 0
97 20241120 173600 682442420 17250 17250 17250 17250 0
98 20241120 173500 682442420 17250 17250 17250 17250 0
99 20241120 173400 682442420 17250 17250 17250 17250 0
100 20241120 173300 682442420 17250 17250 17250 17250 0
101 20241120 173200 682442420 17250 17250 17250 17250 0
102 20241120 173100 682442420 17250 17250 17250 17250 0
103 20241120 173000 682442420 17250 17250 17250 17250 0
104 20241120 172900 682442420 17250 17250 17250 17250 0
105 20241120 172800 682442420 17250 17250 17250 17250 0
106 20241120 172700 682442420 17250 17250 17250 17250 0
107 20241120 172600 682442420 17250 17250 17250 17250 0
108 20241120 172500 682442420 17250 17250 17250 17250 0
109 20241120 172400 682442420 17250 17250 17250 17250 0
110 20241120 172300 682442420 17250 17250 17250 17250 0
111 20241120 172200 682442420 17250 17250 17250 17250 0
112 20241120 172100 682442420 17250 17250 17250 17250 0
113 20241120 172000 682442420 17250 17250 17250 17250 0
114 20241120 171900 682442420 17250 17250 17250 17250 0
115 20241120 171800 682442420 17250 17250 17250 17250 0
116 20241120 171700 682442420 17250 17250 17250 17250 0
117 20241120 171600 682442420 17250 17250 17250 17250 0
118 20241120 171500 682442420 17250 17250 17250 17250 0
119 20241120 171400 682442420 17250 17250 17250 17250 0
120 20241120 171300 682442420 17250 17250 17250 17250 0
121 20241120 171200 682442420 17250 17250 17250 17250 0
122 20241120 171100 682442420 17250 17250 17250 17250 10681
123 20241120 171000 682442420 17250 17250 17250 17250 0
124 20241120 170900 682442420 17250 17250 17250 17250 0
125 20241120 170800 682442420 17250 17250 17250 17250 0
126 20241120 170700 682442420 17250 17250 17250 17250 0
127 20241120 170600 682442420 17250 17250 17250 17250 0
128 20241120 170500 682442420 17250 17250 17250 17250 0
129 20241120 170400 682442420 17250 17250 17250 17250 0
130 20241120 170300 682442420 17250 17250 17250 17250 0
131 20241120 170200 682442420 17250 17250 17250 17250 0
132 20241120 170100 682442420 17250 17250 17250 17250 0
133 20241120 170000 682442420 17250 17250 17250 17250 0
134 20241120 165900 682442420 17250 17250 17250 17250 0
135 20241120 165800 682442420 17250 17250 17250 17250 0
136 20241120 165700 682442420 17250 17250 17250 17250 0
137 20241120 165600 682442420 17250 17250 17250 17250 0
138 20241120 165500 682442420 17250 17250 17250 17250 0
139 20241120 165400 682442420 17250 17250 17250 17250 0
140 20241120 165300 682442420 17250 17250 17250 17250 0
141 20241120 165200 682442420 17250 17250 17250 17250 0
142 20241120 165100 682442420 17250 17250 17250 17250 0
143 20241120 165000 682442420 17250 17250 17250 17250 0
144 20241120 164900 682442420 17250 17250 17250 17250 0
145 20241120 164800 682442420 17250 17250 17250 17250 0
146 20241120 164700 682442420 17250 17250 17250 17250 0
147 20241120 164600 682442420 17250 17250 17250 17250 0
148 20241120 164500 682442420 17250 17250 17250 17250 0
149 20241120 164400 682442420 17250 17250 17250 17250 0
150 20241120 164300 682442420 17250 17250 17250 17250 0
151 20241120 164200 682442420 17250 17250 17250 17250 0
152 20241120 164100 682442420 17250 17250 17250 17250 10681
153 20241120 164000 682442420 17250 17250 17250 17250 0
154 20241120 163900 682442420 17250 17250 17250 17250 0
155 20241120 163800 682442420 17250 17250 17250 17250 0
156 20241120 163700 682442420 17250 17250 17250 17250 0
157 20241120 163600 682442420 17250 17250 17250 17250 0
158 20241120 163500 682442420 17250 17250 17250 17250 0
159 20241120 163400 682442420 17250 17250 17250 17250 0
160 20241120 163300 682442420 17250 17250 17250 17250 0
161 20241120 163200 682442420 17250 17250 17250 17250 0
162 20241120 163100 682442420 17250 17250 17250 17250 0
163 20241120 163000 682442420 17250 17250 17250 17250 0
164 20241120 162900 682442420 17250 17250 17250 17250 0
165 20241120 162800 682442420 17250 17250 17250 17250 0
166 20241120 162700 682442420 17250 17250 17250 17250 0
167 20241120 162600 682442420 17250 17250 17250 17250 0
168 20241120 162500 682442420 17250 17250 17250 17250 0
169 20241120 162400 682442420 17250 17250 17250 17250 0
170 20241120 162300 682442420 17250 17250 17250 17250 0
171 20241120 162200 682442420 17250 17250 17250 17250 0
172 20241120 162100 682442420 17250 17250 17250 17250 0
173 20241120 162000 682442420 17250 17250 17250 17250 0
174 20241120 161900 682442420 17250 17250 17250 17250 0
175 20241120 161800 682442420 17250 17250 17250 17250 0
176 20241120 161700 682442420 17250 17250 17250 17250 0
177 20241120 161600 682442420 17250 17250 17250 17250 0
178 20241120 161500 682442420 17250 17250 17250 17250 0
179 20241120 161400 682442420 17250 17250 17250 17250 0
180 20241120 161300 682442420 17250 17250 17250 17250 0
181 20241120 161200 682442420 17250 17250 17250 17250 0
182 20241120 161100 682442420 17250 17250 17250 17250 10681
183 20241120 161000 682442420 17250 17250 17250 17250 0
184 20241120 160900 682442420 17250 17250 17250 17250 0
185 20241120 160800 682442420 17250 17250 17250 17250 0
186 20241120 160700 682442420 17250 17250 17250 17250 0
187 20241120 160600 682442420 17250 17250 17250 17250 0
188 20241120 160500 682442420 17250 17250 17250 17250 0
189 20241120 160400 682442420 17250 17250 17250 17250 0
190 20241120 160300 682442420 17250 17250 17250 17250 0
191 20241120 160200 682442420 17250 17250 17250 17250 0
192 20241120 160100 682442420 17250 17250 17250 17250 0
193 20241120 160000 682442420 17250 17250 17250 17250 0
194 20241120 155900 682442420 17250 17250 17250 17250 0
195 20241120 155800 682442420 17250 17250 17250 17250 0
196 20241120 155700 682442420 17250 17250 17250 17250 0
197 20241120 155600 682442420 17250 17250 17250 17250 0
198 20241120 155500 682442420 17250 17250 17250 17250 0
199 20241120 155400 682442420 17250 17250 17250 17250 0
200 20241120 155300 682442420 17250 17250 17250 17250 0
201 20241120 155200 682442420 17250 17250 17250 17250 0
202 20241120 155100 682442420 17250 17250 17250 17250 0
203 20241120 155000 682442420 17250 17250 17250 17250 0
204 20241120 154900 682442420 17250 17250 17250 17250 0
205 20241120 154800 682442420 17250 17250 17250 17250 0
206 20241120 154700 682442420 17250 17250 17250 17250 0
207 20241120 154600 682442420 17250 17250 17250 17250 0
208 20241120 154500 682442420 17250 17250 17250 17250 0
209 20241120 154400 682442420 17250 17250 17250 17250 0
210 20241120 154300 682442420 17250 17250 17250 17250 0
211 20241120 154200 682442420 17250 17250 17250 17250 0
212 20241120 154100 682442420 17250 17250 17250 17250 10681
213 20241120 154000 682442420 17250 17250 17250 17250 0
214 20241120 153900 682442420 17250 17250 17250 17250 0
215 20241120 153800 682442420 17250 17250 17250 17250 0
216 20241120 153700 682442420 17250 17250 17250 17250 0
217 20241120 153600 682442420 17250 17250 17250 17250 0
218 20241120 153500 682442420 17250 17250 17250 17250 0
219 20241120 153400 682442420 17250 17250 17250 17250 0
220 20241120 153300 682442420 17250 17250 17250 17250 0
221 20241120 153200 682442420 17250 17250 17250 17250 0
222 20241120 153100 682442420 17250 17250 17250 17250 0
223 20241120 153000 682442420 17250 17250 17250 17250 10681
224 20241120 152900 498195170 17250 17250 17250 17250 0
225 20241120 152800 498195170 17250 17250 17250 17250 0
226 20241120 152700 498195170 17250 17250 17250 17250 0
227 20241120 152600 498195170 17250 17250 17250 17250 0
228 20241120 152500 498195170 17250 17250 17250 17250 0
229 20241120 152400 498195170 17250 17250 17250 17250 0
230 20241120 152300 498195170 17250 17250 17250 17250 0
231 20241120 152200 498195170 17250 17250 17250 17250 0
232 20241120 152100 498195170 17250 17250 17250 17250 0
233 20241120 152000 498195170 17250 17250 17250 17250 0
234 20241120 151900 498195170 17250 17250 17250 17250 134
235 20241120 151800 495883670 17280 17260 17280 17260 101
236 20241120 151700 494140390 17290 17250 17290 17250 4
237 20241120 151600 494071310 17250 17250 17250 17250 7
238 20241120 151500 493950560 17250 17250 17250 17250 0
239 20241120 151400 493950560 17250 17250 17250 17250 400
240 20241120 151300 487050560 17250 17250 17250 17250 1
241 20241120 151200 487033310 17250 17250 17250 17250 0
242 20241120 151100 487033310 17250 17250 17250 17250 0
243 20241120 151000 487033310 17250 17250 17250 17250 3000
244 20241120 150900 435283310 17250 17250 17250 17250 1
245 20241120 150800 435266060 17250 17250 17250 17250 1
246 20241120 150700 435248810 17250 17250 17250 17250 0
247 20241120 150600 435248810 17250 17250 17250 17250 0
248 20241120 150500 435248810 17250 17250 17250 17250 0
249 20241120 150400 435248810 17250 17250 17250 17250 0
250 20241120 150300 435248810 17250 17250 17250 17250 6
251 20241120 150200 435145310 17250 17250 17250 17250 0
252 20241120 150100 435145310 17250 17250 17250 17250 0
253 20241120 150000 435145310 17250 17250 17250 17250 10
254 20241120 145900 434972810 17280 17280 17280 17280 1
255 20241120 145800 434955530 17250 17250 17250 17250 1
256 20241120 145700 434938280 17290 17290 17290 17290 0
257 20241120 145600 434938280 17290 17290 17290 17290 0
258 20241120 145500 434938280 17290 17290 17290 17290 0
259 20241120 145400 434938280 17290 17290 17290 17290 0
260 20241120 145300 434938280 17290 17250 17290 17250 139
261 20241120 145200 432536680 17250 17250 17250 17250 1
262 20241120 145100 432519430 17250 17250 17250 17250 0
263 20241120 145000 432519430 17250 17250 17250 17250 0
264 20241120 144900 432519430 17250 17250 17250 17250 1
265 20241120 144800 432502180 17260 17260 17260 17260 0
266 20241120 144700 432502180 17260 17260 17260 17260 80
267 20241120 144600 431121380 17270 17270 17270 17270 0
268 20241120 144500 431121380 17270 17270 17270 17270 0
269 20241120 144400 431121380 17270 17260 17270 17260 15
270 20241120 144300 430862340 17250 17250 17250 17250 0
271 20241120 144200 430862340 17250 17250 17250 17250 0
272 20241120 144100 430862340 17250 17250 17250 17250 0
273 20241120 144000 430862340 17250 17250 17270 17250 86
274 20241120 143900 429378040 17250 17250 17250 17250 0
275 20241120 143800 429378040 17250 17250 17250 17250 0
276 20241120 143700 429378040 17250 17250 17250 17250 0
277 20241120 143600 429378040 17250 17250 17250 17250 1
278 20241120 143500 429360790 17260 17260 17260 17260 0
279 20241120 143400 429360790 17260 17260 17260 17260 0
280 20241120 143300 429360790 17260 17260 17260 17260 100
281 20241120 143200 427634790 17260 17250 17260 17250 188
282 20241120 143100 424391780 17250 17250 17250 17250 0
283 20241120 143000 424391780 17250 17250 17250 17250 88
284 20241120 142900 422873780 17250 17250 17250 17250 0
285 20241120 142800 422873780 17250 17260 17260 17250 2
286 20241120 142700 422839270 17280 17280 17280 17280 0
287 20241120 142600 422839270 17280 17280 17280 17280 0
288 20241120 142500 422839270 17280 17280 17280 17280 0
289 20241120 142400 422839270 17280 17280 17280 17280 100
290 20241120 142300 421111270 17280 17280 17280 17280 1
291 20241120 142200 421093990 17240 17240 17240 17240 2
292 20241120 142100 421059510 17240 17240 17240 17240 4
293 20241120 142000 420990550 17370 17370 17370 17370 0
294 20241120 141900 420990550 17370 17370 17370 17370 0
295 20241120 141800 420990550 17370 17370 17370 17370 0
296 20241120 141700 420990550 17370 17370 17370 17370 0
297 20241120 141600 420990550 17370 17370 17370 17370 0
298 20241120 141500 420990550 17370 17370 17370 17370 0
299 20241120 141400 420990550 17370 17370 17370 17370 0
300 20241120 141300 420990550 17370 17370 17370 17370 0
301 20241120 141200 420990550 17370 17370 17370 17370 0
302 20241120 141100 420990550 17370 17370 17370 17370 0
303 20241120 141000 420990550 17370 17370 17370 17370 0
304 20241120 140900 420990550 17370 17370 17370 17370 0
305 20241120 140800 420990550 17370 17370 17370 17370 10
306 20241120 140700 420816850 17380 17380 17380 17380 0
307 20241120 140600 420816850 17380 17380 17380 17380 0
308 20241120 140500 420816850 17380 17380 17380 17380 0
309 20241120 140400 420816850 17380 17380 17380 17380 0
310 20241120 140300 420816850 17380 17300 17380 17280 285
311 20241120 140200 415889170 17380 17380 17380 17380 1
312 20241120 140100 415871790 17340 17250 17350 17250 4357
313 20241120 140000 340491560 17240 17240 17240 17240 0
314 20241120 135900 340491560 17240 17240 17240 17240 54
315 20241120 135800 339560600 17230 17230 17230 17230 126
316 20241120 135700 337389620 17220 17220 17220 17220 0
317 20241120 135600 337389620 17220 17220 17220 17220 0
318 20241120 135500 337389620 17220 17250 17250 17220 4870
319 20241120 135400 253385300 17250 17250 17250 17250 0
320 20241120 135300 253385300 17250 17220 17250 17220 604
321 20241120 135200 242968180 17250 17250 17250 17250 0
322 20241120 135100 242968180 17250 17250 17250 17250 0
323 20241120 135000 242968180 17250 17250 17250 17250 0
324 20241120 134900 242968180 17250 17250 17250 17250 0
325 20241120 134800 242968180 17250 17250 17250 17250 0
326 20241120 134700 242968180 17250 17250 17250 17250 0
327 20241120 134600 242968180 17250 17250 17250 17250 0
328 20241120 134500 242968180 17250 17250 17250 17250 0
329 20241120 134400 242968180 17250 17250 17250 17250 0
330 20241120 134300 242968180 17250 17250 17250 17250 0
331 20241120 134200 242968180 17250 17150 17250 17150 13
332 20241120 134100 242744830 17260 17260 17260 17260 0
333 20241120 134000 242744830 17260 17260 17260 17260 0
334 20241120 133900 242744830 17260 17260 17260 17260 0
335 20241120 133800 242744830 17260 17260 17260 17260 0
336 20241120 133700 242744830 17260 17180 17270 17180 62
337 20241120 133600 241677330 17170 17170 17170 17170 0
338 20241120 133500 241677330 17170 17170 17170 17170 0
339 20241120 133400 241677330 17170 17170 17170 17170 0
340 20241120 133300 241677330 17170 17170 17170 17170 0
341 20241120 133200 241677330 17170 17170 17170 17170 0
342 20241120 133100 241677330 17170 17170 17170 17170 0
343 20241120 133000 241677330 17170 17170 17170 17170 0
344 20241120 132900 241677330 17170 17170 17170 17170 223
345 20241120 132800 237848420 17150 17150 17150 17150 0
346 20241120 132700 237848420 17150 17150 17150 17150 0
347 20241120 132600 237848420 17150 17150 17150 17150 0
348 20241120 132500 237848420 17150 17150 17150 17150 0
349 20241120 132400 237848420 17150 17150 17150 17150 0
350 20241120 132300 237848420 17150 17150 17150 17150 0
351 20241120 132200 237848420 17150 17150 17150 17150 0
352 20241120 132100 237848420 17150 17150 17150 17150 0
353 20241120 132000 237848420 17150 17150 17150 17150 0
354 20241120 131900 237848420 17150 17150 17150 17150 126
355 20241120 131800 235687520 17160 17160 17160 17160 0
356 20241120 131700 235687520 17160 17160 17160 17160 0
357 20241120 131600 235687520 17160 17160 17160 17160 0
358 20241120 131500 235687520 17160 17160 17160 17160 0
359 20241120 131400 235687520 17160 17160 17160 17160 0
360 20241120 131300 235687520 17160 17160 17160 17160 0
361 20241120 131200 235687520 17160 17160 17160 17160 16
362 20241120 131100 235412960 17150 17150 17150 17150 0
363 20241120 131000 235412960 17150 17150 17150 17150 0
364 20241120 130900 235412960 17150 17150 17150 17150 0
365 20241120 130800 235412960 17150 17150 17150 17150 0
366 20241120 130700 235412960 17150 17150 17150 17150 0
367 20241120 130600 235412960 17150 17150 17150 17150 0
368 20241120 130500 235412960 17150 17150 17150 17150 20
369 20241120 130400 235069960 17140 17140 17140 17140 0
370 20241120 130300 235069960 17140 17140 17140 17140 2
371 20241120 130200 235035680 17140 17140 17140 17140 0
372 20241120 130100 235035680 17140 17140 17140 17140 1
373 20241120 130000 235018540 17150 17150 17150 17150 0
374 20241120 125900 235018540 17150 17150 17150 17150 11
375 20241120 125800 234829890 17140 17140 17140 17140 0
376 20241120 125700 234829890 17140 17140 17140 17140 0
377 20241120 125600 234829890 17140 17140 17140 17140 0
378 20241120 125500 234829890 17140 17140 17140 17140 0
379 20241120 125400 234829890 17140 17140 17140 17140 0
380 20241120 125300 234829890 17140 17140 17140 17140 130
381 20241120 125200 232601690 17140 17140 17140 17140 130
382 20241120 125100 230373490 17130 17130 17130 17130 0
383 20241120 125000 230373490 17130 17130 17130 17130 0
384 20241120 124900 230373490 17130 17130 17130 17130 258
385 20241120 124800 225953950 17130 17130 17130 17130 1
386 20241120 124700 225936820 17130 17130 17130 17130 235
387 20241120 124600 221911270 17130 17130 17130 17130 0
388 20241120 124500 221911270 17130 17130 17130 17130 245
389 20241120 124400 217714420 17120 17120 17120 17120 0
390 20241120 124300 217714420 17120 17120 17120 17120 0
391 20241120 124200 217714420 17120 17120 17120 17120 87
392 20241120 124100 216224980 17120 17120 17120 17120 0
393 20241120 124000 216224980 17120 17120 17120 17120 0
394 20241120 123900 216224980 17120 17170 17210 17120 295
395 20241120 123800 211159960 17160 17150 17210 17150 19
396 20241120 123700 210833970 17220 17220 17220 17220 0
397 20241120 123600 210833970 17220 17220 17220 17220 1
398 20241120 123500 210816750 17240 17240 17240 17240 0
399 20241120 123400 210816750 17240 17240 17240 17240 0
400 20241120 123300 210816750 17240 17240 17240 17240 0
401 20241120 123200 210816750 17240 17240 17240 17240 0
402 20241120 123100 210816750 17240 17240 17240 17240 0
403 20241120 123000 210816750 17240 17240 17240 17240 0
404 20241120 122900 210816750 17240 17240 17240 17240 0
405 20241120 122800 210816750 17240 17240 17240 17240 0
406 20241120 122700 210816750 17240 17240 17240 17240 0
407 20241120 122600 210816750 17240 17240 17240 17240 0
408 20241120 122500 210816750 17240 17240 17240 17240 0
409 20241120 122400 210816750 17240 17240 17240 17240 0
410 20241120 122300 210816750 17240 17240 17240 17240 0
411 20241120 122200 210816750 17240 17170 17240 17170 2
412 20241120 122100 210782340 17170 17170 17170 17170 0
413 20241120 122000 210782340 17170 17160 17170 17160 55
414 20241120 121900 209838530 17160 17100 17160 17100 367
415 20241120 121800 203562740 17080 17080 17080 17080 0
416 20241120 121700 203562740 17080 17080 17080 17080 0
417 20241120 121600 203562740 17080 17080 17080 17080 0
418 20241120 121500 203562740 17080 17080 17080 17080 0
419 20241120 121400 203562740 17080 17080 17080 17080 0
420 20241120 121300 203562740 17080 17080 17080 17080 0
421 20241120 121200 203562740 17080 17080 17080 17080 0
422 20241120 121100 203562740 17080 17080 17080 17080 153
423 20241120 121000 200949500 17080 17080 17080 17080 0
424 20241120 120900 200949500 17080 17080 17080 17080 0
425 20241120 120800 200949500 17080 17060 17080 17060 20
426 20241120 120700 200608100 17050 17040 17050 17040 93
427 20241120 120600 199023020 17040 17040 17040 17040 0
428 20241120 120500 199023020 17040 17040 17040 17040 0
429 20241120 120400 199023020 17040 17040 17040 17040 0
430 20241120 120300 199023020 17040 17040 17040 17040 0
431 20241120 120200 199023020 17040 17040 17040 17040 0
432 20241120 120100 199023020 17040 17040 17040 17040 0
433 20241120 120000 199023020 17040 17040 17040 17040 93
434 20241120 115900 197438300 17010 17010 17010 17010 0
435 20241120 115800 197438300 17010 17010 17020 17010 7
436 20241120 115700 197319180 17000 17010 17010 17000 261
437 20241120 115600 192882170 17010 17050 17050 17010 423
438 20241120 115500 185681990 17050 17050 17050 17050 1
439 20241120 115400 185664940 17050 17050 17050 17050 0
440 20241120 115300 185664940 17050 17050 17050 17050 23
441 20241120 115200 185272790 17050 17050 17050 17050 8
442 20241120 115100 185136390 17050 17050 17050 17050 2
443 20241120 115000 185102290 17050 17050 17050 17050 16
444 20241120 114900 184829490 17050 17050 17050 17050 0
445 20241120 114800 184829490 17050 17050 17050 17050 0
446 20241120 114700 184829490 17050 17050 17050 17050 5
447 20241120 114600 184744240 17060 17060 17060 17060 1
448 20241120 114500 184727180 17060 17060 17060 17060 8
449 20241120 114400 184590700 17060 17060 17060 17060 0
450 20241120 114300 184590700 17060 17060 17060 17060 0
451 20241120 114200 184590700 17060 17060 17060 17060 0
452 20241120 114100 184590700 17060 17070 17070 17060 11
453 20241120 114000 184403010 17070 17070 17070 17070 0
454 20241120 113900 184403010 17070 17070 17070 17070 0
455 20241120 113800 184403010 17070 17070 17070 17070 0
456 20241120 113700 184403010 17070 17070 17070 17070 0
457 20241120 113600 184403010 17070 17070 17070 17070 0
458 20241120 113500 184403010 17070 17070 17070 17070 0
459 20241120 113400 184403010 17070 17070 17070 17070 13
460 20241120 113300 184181100 17060 17060 17060 17060 0
461 20241120 113200 184181100 17060 17050 17060 17050 548
462 20241120 113100 174832360 17050 17050 17050 17050 0
463 20241120 113000 174832360 17050 17050 17050 17050 0
464 20241120 112900 174832360 17050 17050 17050 17050 0
465 20241120 112800 174832360 17050 17050 17050 17050 0
466 20241120 112700 174832360 17050 17050 17050 17050 0
467 20241120 112600 174832360 17050 17050 17050 17050 0
468 20241120 112500 174832360 17050 17050 17050 17050 0
469 20241120 112400 174832360 17050 17050 17050 17050 0
470 20241120 112300 174832360 17050 17050 17050 17050 0
471 20241120 112200 174832360 17050 17070 17070 17050 13
472 20241120 112100 174610470 17080 17090 17090 17080 125
473 20241120 112000 172474950 17090 17090 17090 17090 0
474 20241120 111900 172474950 17090 17090 17090 17090 0
475 20241120 111800 172474950 17090 17090 17090 17090 0
476 20241120 111700 172474950 17090 17090 17090 17090 0
477 20241120 111600 172474950 17090 17090 17090 17090 0
478 20241120 111500 172474950 17090 17110 17110 17090 108
479 20241120 111400 170627990 17120 17120 17120 17120 0
480 20241120 111300 170627990 17120 17120 17120 17120 0
481 20241120 111200 170627990 17120 17120 17120 17120 0
482 20241120 111100 170627990 17120 17120 17120 17120 0
483 20241120 111000 170627990 17120 17120 17120 17120 0
484 20241120 110900 170627990 17120 17120 17120 17120 0
485 20241120 110800 170627990 17120 17120 17120 17120 0
486 20241120 110700 170627990 17120 17120 17120 17120 0
487 20241120 110600 170627990 17120 17120 17120 17120 0
488 20241120 110500 170627990 17120 17120 17120 17120 0
489 20241120 110400 170627990 17120 17120 17120 17120 0
490 20241120 110300 170627990 17120 17120 17120 17120 0
491 20241120 110200 170627990 17120 17120 17120 17120 0
492 20241120 110100 170627990 17120 17120 17120 17120 106
493 20241120 110000 168813270 17120 17120 17120 17120 0
494 20241120 105900 168813270 17120 17120 17120 17110 24
495 20241120 105800 168402610 17140 17140 17140 17140 0
496 20241120 105700 168402610 17140 17140 17140 17140 0
497 20241120 105600 168402610 17140 17140 17140 17140 0
498 20241120 105500 168402610 17140 17140 17140 17140 0
499 20241120 105400 168402610 17140 17140 17140 17140 0
500 20241120 105300 168402610 17140 17140 17140 17140 0
501 20241120 105200 168402610 17140 17140 17140 17140 0
502 20241120 105100 168402610 17140 17140 17140 17140 0
503 20241120 105000 168402610 17140 17140 17140 17140 0
504 20241120 104900 168402610 17140 17140 17140 17140 0
505 20241120 104800 168402610 17140 17140 17140 17140 1
506 20241120 104700 168385470 17110 17110 17110 17110 508
507 20241120 104600 159693590 17110 17110 17110 17110 3
508 20241120 104500 159642260 17110 17110 17110 17110 2
509 20241120 104400 159608040 17100 17110 17110 17100 47
510 20241120 104300 158804120 17120 17120 17120 17120 0
511 20241120 104200 158804120 17120 17120 17120 17120 0
512 20241120 104100 158804120 17120 17120 17120 17120 0
513 20241120 104000 158804120 17120 17120 17120 17120 0
514 20241120 103900 158804120 17120 17150 17150 17120 996
515 20241120 103800 141723020 17190 17190 17190 17190 19
516 20241120 103700 141396410 17140 17140 17140 17140 0
517 20241120 103600 141396410 17140 17140 17140 17140 8
518 20241120 103500 141259290 17190 17190 17190 17190 100
519 20241120 103400 139540290 17140 17140 17140 17140 319
520 20241120 103300 134072630 17140 17140 17140 17140 3
521 20241120 103200 134021210 17110 17110 17110 17110 0
522 20241120 103100 134021210 17110 17110 17110 17110 0
523 20241120 103000 134021210 17110 17110 17110 17110 0
524 20241120 102900 134021210 17110 17110 17110 17110 0
525 20241120 102800 134021210 17110 17100 17110 17100 106
526 20241120 102700 132207560 17100 17100 17100 17100 0
527 20241120 102600 132207560 17100 17100 17100 17100 0
528 20241120 102500 132207560 17100 17100 17100 17100 0
529 20241120 102400 132207560 17100 17100 17100 17100 10
530 20241120 102300 132036560 17110 17120 17120 17110 7
531 20241120 102200 131916770 17130 17130 17130 17130 0
532 20241120 102100 131916770 17130 17130 17130 17130 0
533 20241120 102000 131916770 17130 17130 17130 17130 0
534 20241120 101900 131916770 17130 17130 17130 17130 223
535 20241120 101800 128096780 17130 17130 17130 17130 90
536 20241120 101700 126555080 17180 17180 17180 17180 0
537 20241120 101600 126555080 17180 17170 17180 17170 91
538 20241120 101500 124992600 17170 17170 17170 17170 0
539 20241120 101400 124992600 17170 17170 17170 17170 0
540 20241120 101300 124992600 17170 17170 17170 17170 0
541 20241120 101200 124992600 17170 17170 17170 17170 0
542 20241120 101100 124992600 17170 17170 17170 17170 0
543 20241120 101000 124992600 17170 17170 17170 17170 1
544 20241120 100900 124975430 17090 17180 17180 17090 2
545 20241120 100800 124941160 17210 17210 17210 17210 0
546 20241120 100700 124941160 17210 17080 17210 17070 696
547 20241120 100600 113049410 17070 17070 17070 17070 0
548 20241120 100500 113049410 17070 17070 17070 17070 0
549 20241120 100400 113049410 17070 17070 17070 17070 37
550 20241120 100300 112417820 17120 17120 17120 17120 0
551 20241120 100200 112417820 17120 17160 17160 17120 959
552 20241120 100100 95989670 17150 17150 17150 17150 0
553 20241120 100000 95989670 17150 17150 17150 17150 0
554 20241120 095900 95989670 17150 17150 17150 17150 0
555 20241120 095800 95989670 17150 17150 17150 17150 0
556 20241120 095700 95989670 17150 17150 17150 17150 0
557 20241120 095600 95989670 17150 17150 17150 17150 80
558 20241120 095500 94617670 17130 17130 17130 17130 2
559 20241120 095400 94583410 17050 17080 17130 17050 461
560 20241120 095300 86710230 17090 17150 17150 17090 387
561 20241120 095200 80091170 17130 17130 17130 17130 0
562 20241120 095100 80091170 17130 17130 17130 17130 0
563 20241120 095000 80091170 17130 17130 17130 17130 0
564 20241120 094900 80091170 17130 17130 17130 17130 0
565 20241120 094800 80091170 17130 17130 17140 17130 97
566 20241120 094700 78429370 17110 17180 17180 17110 460
567 20241120 094600 70541300 17270 17270 17270 17270 0
568 20241120 094500 70541300 17270 17270 17270 17270 0
569 20241120 094400 70541300 17270 17270 17270 17270 0
570 20241120 094300 70541300 17270 17270 17270 17270 0
571 20241120 094200 70541300 17270 17270 17270 17270 0
572 20241120 094100 70541300 17270 17270 17270 17270 0
573 20241120 094000 70541300 17270 17270 17270 17270 0
574 20241120 093900 70541300 17270 17270 17270 17270 0
575 20241120 093800 70541300 17270 17270 17270 17270 0
576 20241120 093700 70541300 17270 17270 17270 17270 0
577 20241120 093600 70541300 17270 17230 17270 17230 25
578 20241120 093500 70110390 17230 17230 17230 17230 353
579 20241120 093400 64028200 17220 17220 17220 17220 300
580 20241120 093300 58862200 17230 17230 17230 17230 0
581 20241120 093200 58862200 17230 17230 17230 17230 0
582 20241120 093100 58862200 17230 17260 17260 17110 2120
583 20241120 093000 22437600 17550 17260 17550 17260 135
584 20241120 092900 20104900 17260 17260 17260 17260 0
585 20241120 092800 20104900 17260 17260 17260 17260 0
586 20241120 092700 20104900 17260 17260 17260 17260 0
587 20241120 092600 20104900 17260 17260 17260 17260 1
588 20241120 092500 20087640 17260 17260 17260 17260 25
589 20241120 092400 19656140 17260 17260 17260 17260 32
590 20241120 092300 19103820 17280 17280 17280 17280 0
591 20241120 092200 19103820 17280 17270 17280 17270 2
592 20241120 092100 19069270 17280 17280 17290 17280 125
593 20241120 092000 16908070 17280 17280 17280 17280 10
594 20241120 091900 16735270 17290 17290 17290 17290 0
595 20241120 091800 16735270 17290 17280 17290 17280 90
596 20241120 091700 15179990 17280 17280 17280 17280 0
597 20241120 091600 15179990 17280 17280 17280 17280 246
598 20241120 091500 10929110 17250 17250 17250 17250 135
599 20241120 091400 8600360 17290 17290 17290 17290 0
600 20241120 091300 8600360 17290 17210 17290 17210 277
601 20241120 091200 3813630 17280 17280 17280 17280 0
602 20241120 091100 3813630 17280 17280 17280 17280 2
603 20241120 091000 3779070 17290 17280 17290 17280 70
604 20241120 090900 2569410 17170 17170 17170 17170 0
605 20241120 090800 2569410 17170 17170 17170 17170 0
606 20241120 090700 2569410 17170 17170 17170 17170 0
607 20241120 090600 2569410 17170 17170 17170 17170 0
608 20241120 090500 2569410 17170 17170 17170 17170 0
609 20241120 090400 2569410 17170 17170 17170 17170 25
610 20241120 090300 2140160 17280 17280 17280 17280 0
611 20241120 090200 2140160 17280 17280 17280 17280 0
612 20241120 090100 2140160 17280 17280 17280 17280 0
613 20241120 090000 2140160 17280 17120 17280 17120 125