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

614
032190/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191200,282514390,10790,10790,10790,10790,703
20241120,191100,282514390,10790,10790,10790,10790,0
20241120,191000,282514390,10790,10790,10790,10790,0
20241120,190900,282514390,10790,10790,10790,10790,0
20241120,190800,282514390,10790,10790,10790,10790,0
20241120,190700,282514390,10790,10790,10790,10790,0
20241120,190600,282514390,10790,10790,10790,10790,0
20241120,190500,282514390,10790,10790,10790,10790,0
20241120,190400,282514390,10790,10790,10790,10790,0
20241120,190300,282514390,10790,10790,10790,10790,0
20241120,190200,282514390,10790,10790,10790,10790,0
20241120,190100,282514390,10790,10790,10790,10790,0
20241120,190000,282514390,10790,10790,10790,10790,0
20241120,185900,282514390,10790,10790,10790,10790,0
20241120,185800,282514390,10790,10790,10790,10790,0
20241120,185700,282514390,10790,10790,10790,10790,0
20241120,185600,282514390,10790,10790,10790,10790,0
20241120,185500,282514390,10790,10790,10790,10790,0
20241120,185400,282514390,10790,10790,10790,10790,0
20241120,185300,282514390,10790,10790,10790,10790,0
20241120,185200,282514390,10790,10790,10790,10790,0
20241120,185100,282514390,10790,10790,10790,10790,0
20241120,185000,282514390,10790,10790,10790,10790,0
20241120,184900,282514390,10790,10790,10790,10790,0
20241120,184800,282514390,10790,10790,10790,10790,0
20241120,184700,282514390,10790,10790,10790,10790,0
20241120,184600,282514390,10790,10790,10790,10790,0
20241120,184500,282514390,10790,10790,10790,10790,0
20241120,184400,282514390,10790,10790,10790,10790,0
20241120,184300,282514390,10790,10790,10790,10790,0
20241120,184200,282514390,10790,10790,10790,10790,703
20241120,184100,282514390,10790,10790,10790,10790,0
20241120,184000,282514390,10790,10790,10790,10790,0
20241120,183900,282514390,10790,10790,10790,10790,0
20241120,183800,282514390,10790,10790,10790,10790,0
20241120,183700,282514390,10790,10790,10790,10790,0
20241120,183600,282514390,10790,10790,10790,10790,0
20241120,183500,282514390,10790,10790,10790,10790,0
20241120,183400,282514390,10790,10790,10790,10790,0
20241120,183300,282514390,10790,10790,10790,10790,0
20241120,183200,282514390,10790,10790,10790,10790,0
20241120,183100,282514390,10790,10790,10790,10790,0
20241120,183000,282514390,10790,10790,10790,10790,0
20241120,182900,282514390,10790,10790,10790,10790,0
20241120,182800,282514390,10790,10790,10790,10790,0
20241120,182700,282514390,10790,10790,10790,10790,0
20241120,182600,282514390,10790,10790,10790,10790,0
20241120,182500,282514390,10790,10790,10790,10790,0
20241120,182400,282514390,10790,10790,10790,10790,0
20241120,182300,282514390,10790,10790,10790,10790,0
20241120,182200,282514390,10790,10790,10790,10790,0
20241120,182100,282514390,10790,10790,10790,10790,0
20241120,182000,282514390,10790,10790,10790,10790,0
20241120,181900,282514390,10790,10790,10790,10790,0
20241120,181800,282514390,10790,10790,10790,10790,0
20241120,181700,282514390,10790,10790,10790,10790,0
20241120,181600,282514390,10790,10790,10790,10790,0
20241120,181500,282514390,10790,10790,10790,10790,0
20241120,181400,282514390,10790,10790,10790,10790,0
20241120,181300,282514390,10790,10790,10790,10790,0
20241120,181200,282514390,10790,10790,10790,10790,703
20241120,181100,282514390,10790,10790,10790,10790,0
20241120,181000,282514390,10790,10790,10790,10790,0
20241120,180900,282514390,10790,10790,10790,10790,0
20241120,180800,282514390,10790,10790,10790,10790,0
20241120,180700,282514390,10790,10790,10790,10790,0
20241120,180600,282514390,10790,10790,10790,10790,0
20241120,180500,282514390,10790,10790,10790,10790,0
20241120,180400,282514390,10790,10790,10790,10790,0
20241120,180300,282514390,10790,10790,10790,10790,0
20241120,180200,282514390,10790,10790,10790,10790,0
20241120,180100,282514390,10790,10790,10790,10790,0
20241120,180000,282514390,10790,10790,10790,10790,0
20241120,175900,282514390,10790,10790,10790,10790,0
20241120,175800,282514390,10790,10790,10790,10790,0
20241120,175700,282514390,10790,10790,10790,10790,0
20241120,175600,282514390,10790,10790,10790,10790,0
20241120,175500,282514390,10790,10790,10790,10790,0
20241120,175400,282514390,10790,10790,10790,10790,0
20241120,175300,282514390,10790,10790,10790,10790,0
20241120,175200,282514390,10790,10790,10790,10790,0
20241120,175100,282514390,10790,10790,10790,10790,0
20241120,175000,282514390,10790,10790,10790,10790,0
20241120,174900,282514390,10790,10790,10790,10790,0
20241120,174800,282514390,10790,10790,10790,10790,0
20241120,174700,282514390,10790,10790,10790,10790,0
20241120,174600,282514390,10790,10790,10790,10790,0
20241120,174500,282514390,10790,10790,10790,10790,0
20241120,174400,282514390,10790,10790,10790,10790,0
20241120,174300,282514390,10790,10790,10790,10790,0
20241120,174200,282514390,10790,10790,10790,10790,703
20241120,174100,282514390,10790,10790,10790,10790,0
20241120,174000,282514390,10790,10790,10790,10790,0
20241120,173900,282514390,10790,10790,10790,10790,0
20241120,173800,282514390,10790,10790,10790,10790,0
20241120,173700,282514390,10790,10790,10790,10790,0
20241120,173600,282514390,10790,10790,10790,10790,0
20241120,173500,282514390,10790,10790,10790,10790,0
20241120,173400,282514390,10790,10790,10790,10790,0
20241120,173300,282514390,10790,10790,10790,10790,0
20241120,173200,282514390,10790,10790,10790,10790,0
20241120,173100,282514390,10790,10790,10790,10790,0
20241120,173000,282514390,10790,10790,10790,10790,0
20241120,172900,282514390,10790,10790,10790,10790,0
20241120,172800,282514390,10790,10790,10790,10790,0
20241120,172700,282514390,10790,10790,10790,10790,0
20241120,172600,282514390,10790,10790,10790,10790,0
20241120,172500,282514390,10790,10790,10790,10790,0
20241120,172400,282514390,10790,10790,10790,10790,0
20241120,172300,282514390,10790,10790,10790,10790,0
20241120,172200,282514390,10790,10790,10790,10790,0
20241120,172100,282514390,10790,10790,10790,10790,0
20241120,172000,282514390,10790,10790,10790,10790,0
20241120,171900,282514390,10790,10790,10790,10790,0
20241120,171800,282514390,10790,10790,10790,10790,0
20241120,171700,282514390,10790,10790,10790,10790,0
20241120,171600,282514390,10790,10790,10790,10790,0
20241120,171500,282514390,10790,10790,10790,10790,0
20241120,171400,282514390,10790,10790,10790,10790,0
20241120,171300,282514390,10790,10790,10790,10790,0
20241120,171200,282514390,10790,10790,10790,10790,703
20241120,171100,282514390,10790,10790,10790,10790,0
20241120,171000,282514390,10790,10790,10790,10790,0
20241120,170900,282514390,10790,10790,10790,10790,0
20241120,170800,282514390,10790,10790,10790,10790,0
20241120,170700,282514390,10790,10790,10790,10790,0
20241120,170600,282514390,10790,10790,10790,10790,0
20241120,170500,282514390,10790,10790,10790,10790,0
20241120,170400,282514390,10790,10790,10790,10790,0
20241120,170300,282514390,10790,10790,10790,10790,0
20241120,170200,282514390,10790,10790,10790,10790,0
20241120,170100,282514390,10790,10790,10790,10790,0
20241120,170000,282514390,10790,10790,10790,10790,0
20241120,165900,282514390,10790,10790,10790,10790,0
20241120,165800,282514390,10790,10790,10790,10790,0
20241120,165700,282514390,10790,10790,10790,10790,0
20241120,165600,282514390,10790,10790,10790,10790,0
20241120,165500,282514390,10790,10790,10790,10790,0
20241120,165400,282514390,10790,10790,10790,10790,0
20241120,165300,282514390,10790,10790,10790,10790,0
20241120,165200,282514390,10790,10790,10790,10790,0
20241120,165100,282514390,10790,10790,10790,10790,0
20241120,165000,282514390,10790,10790,10790,10790,0
20241120,164900,282514390,10790,10790,10790,10790,0
20241120,164800,282514390,10790,10790,10790,10790,0
20241120,164700,282514390,10790,10790,10790,10790,0
20241120,164600,282514390,10790,10790,10790,10790,0
20241120,164500,282514390,10790,10790,10790,10790,0
20241120,164400,282514390,10790,10790,10790,10790,0
20241120,164300,282514390,10790,10790,10790,10790,0
20241120,164200,282514390,10790,10790,10790,10790,703
20241120,164100,282514390,10790,10790,10790,10790,0
20241120,164000,282514390,10790,10790,10790,10790,0
20241120,163900,282514390,10790,10790,10790,10790,0
20241120,163800,282514390,10790,10790,10790,10790,0
20241120,163700,282514390,10790,10790,10790,10790,0
20241120,163600,282514390,10790,10790,10790,10790,0
20241120,163500,282514390,10790,10790,10790,10790,0
20241120,163400,282514390,10790,10790,10790,10790,0
20241120,163300,282514390,10790,10790,10790,10790,0
20241120,163200,282514390,10790,10790,10790,10790,0
20241120,163100,282514390,10790,10790,10790,10790,0
20241120,163000,282514390,10790,10790,10790,10790,0
20241120,162900,282514390,10790,10790,10790,10790,0
20241120,162800,282514390,10790,10790,10790,10790,0
20241120,162700,282514390,10790,10790,10790,10790,0
20241120,162600,282514390,10790,10790,10790,10790,0
20241120,162500,282514390,10790,10790,10790,10790,0
20241120,162400,282514390,10790,10790,10790,10790,0
20241120,162300,282514390,10790,10790,10790,10790,0
20241120,162200,282514390,10790,10790,10790,10790,0
20241120,162100,282514390,10790,10790,10790,10790,0
20241120,162000,282514390,10790,10790,10790,10790,0
20241120,161900,282514390,10790,10790,10790,10790,0
20241120,161800,282514390,10790,10790,10790,10790,0
20241120,161700,282514390,10790,10790,10790,10790,0
20241120,161600,282514390,10790,10790,10790,10790,0
20241120,161500,282514390,10790,10790,10790,10790,0
20241120,161400,282514390,10790,10790,10790,10790,0
20241120,161300,282514390,10790,10790,10790,10790,0
20241120,161200,282514390,10790,10790,10790,10790,703
20241120,161100,282514390,10790,10790,10790,10790,0
20241120,161000,282514390,10790,10790,10790,10790,0
20241120,160900,282514390,10790,10790,10790,10790,0
20241120,160800,282514390,10790,10790,10790,10790,0
20241120,160700,282514390,10790,10790,10790,10790,0
20241120,160600,282514390,10790,10790,10790,10790,0
20241120,160500,282514390,10790,10790,10790,10790,0
20241120,160400,282514390,10790,10790,10790,10790,0
20241120,160300,282514390,10790,10790,10790,10790,0
20241120,160200,282514390,10790,10790,10790,10790,0
20241120,160100,282514390,10790,10790,10790,10790,0
20241120,160000,282514390,10790,10790,10790,10790,0
20241120,155900,282514390,10790,10790,10790,10790,0
20241120,155800,282514390,10790,10790,10790,10790,0
20241120,155700,282514390,10790,10790,10790,10790,0
20241120,155600,282514390,10790,10790,10790,10790,0
20241120,155500,282514390,10790,10790,10790,10790,0
20241120,155400,282514390,10790,10790,10790,10790,0
20241120,155300,282514390,10790,10790,10790,10790,0
20241120,155200,282514390,10790,10790,10790,10790,0
20241120,155100,282514390,10790,10790,10790,10790,0
20241120,155000,282514390,10790,10790,10790,10790,0
20241120,154900,282514390,10790,10790,10790,10790,0
20241120,154800,282514390,10790,10790,10790,10790,0
20241120,154700,282514390,10790,10790,10790,10790,0
20241120,154600,282514390,10790,10790,10790,10790,0
20241120,154500,282514390,10790,10790,10790,10790,0
20241120,154400,282514390,10790,10790,10790,10790,0
20241120,154300,282514390,10790,10790,10790,10790,0
20241120,154200,282514390,10790,10790,10790,10790,703
20241120,154100,282514390,10790,10790,10790,10790,0
20241120,154000,282514390,10790,10790,10790,10790,0
20241120,153900,282514390,10790,10790,10790,10790,0
20241120,153800,282514390,10790,10790,10790,10790,0
20241120,153700,282514390,10790,10790,10790,10790,0
20241120,153600,282514390,10790,10790,10790,10790,0
20241120,153500,282514390,10790,10790,10790,10790,0
20241120,153400,282514390,10790,10790,10790,10790,0
20241120,153300,282514390,10790,10790,10790,10790,0
20241120,153200,282514390,10790,10790,10790,10790,0
20241120,153100,282514390,10790,10790,10790,10790,0
20241120,153000,282514390,10790,10790,10790,10790,703
20241120,152900,274929020,10790,10790,10790,10790,0
20241120,152800,274929020,10790,10790,10790,10790,0
20241120,152700,274929020,10790,10790,10790,10790,0
20241120,152600,274929020,10790,10790,10790,10790,0
20241120,152500,274929020,10790,10790,10790,10790,0
20241120,152400,274929020,10790,10790,10790,10790,0
20241120,152300,274929020,10790,10790,10790,10790,0
20241120,152200,274929020,10790,10790,10790,10790,0
20241120,152100,274929020,10790,10790,10790,10790,0
20241120,152000,274929020,10790,10790,10790,10790,0
20241120,151900,274929020,10790,10780,10790,10780,411
20241120,151800,270494850,10790,10790,10790,10780,127
20241120,151700,269124620,10790,10790,10790,10780,34
20241120,151600,268758010,10790,10790,10790,10770,468
20241120,151500,263708310,10800,10800,10800,10790,110
20241120,151400,262521160,10800,10800,10800,10790,302
20241120,151300,259261230,10800,10800,10800,10800,0
20241120,151200,259261230,10800,10800,10800,10800,2
20241120,151100,259239630,10800,10800,10800,10800,11
20241120,151000,259120830,10800,10800,10800,10800,0
20241120,150900,259120830,10800,10790,10800,10770,123
20241120,150800,257793660,10800,10790,10800,10780,35
20241120,150700,257416040,10790,10790,10790,10790,0
20241120,150600,257416040,10790,10790,10790,10790,2
20241120,150500,257394460,10790,10790,10790,10790,1
20241120,150400,257383670,10800,10800,10800,10800,0
20241120,150300,257383670,10800,10790,10800,10790,30
20241120,150200,257059960,10800,10800,10800,10800,2
20241120,150100,257038360,10800,10760,10800,10760,140
20241120,150000,255530360,10800,10800,10800,10760,219
20241120,145900,253167850,10800,10800,10800,10790,6
20241120,145800,253103070,10800,10800,10800,10800,192
20241120,145700,251029470,10810,10810,10810,10810,2
20241120,145600,251007850,10810,10750,10810,10750,10
20241120,145500,250900290,10800,10810,10810,10630,2318
20241120,145400,226013370,10810,10800,10810,10800,4
20241120,145300,225970160,10810,10810,10810,10810,2
20241120,145200,225948540,10800,10800,10800,10800,1
20241120,145100,225937740,10800,10800,10800,10800,75
20241120,145000,225127740,10800,10800,10810,10800,269
20241120,144900,222222380,10800,10810,10810,10800,5
20241120,144800,222168360,10810,10800,10810,10800,12
20241120,144700,222038730,10810,10810,10810,10810,1
20241120,144600,222027920,10810,10810,10810,10810,1
20241120,144500,222017110,10810,10810,10810,10810,0
20241120,144400,222017110,10810,10810,10810,10800,7
20241120,144300,221941460,10800,10790,10810,10790,84
20241120,144200,221034340,10790,10790,10790,10790,0
20241120,144100,221034340,10790,10790,10790,10790,6
20241120,144000,220969600,10790,10790,10790,10790,2
20241120,143900,220948020,10790,10790,10790,10790,0
20241120,143800,220948020,10790,10790,10790,10790,106
20241120,143700,219804280,10800,10800,10800,10800,1
20241120,143600,219793480,10800,10800,10800,10800,0
20241120,143500,219793480,10800,10800,10800,10800,34
20241120,143400,219426280,10800,10800,10800,10800,1
20241120,143300,219415480,10800,10800,10800,10800,0
20241120,143200,219415480,10800,10800,10800,10800,1
20241120,143100,219404680,10800,10800,10800,10800,2
20241120,143000,219383080,10800,10800,10800,10800,1
20241120,142900,219372280,10800,10800,10800,10800,37
20241120,142800,218972680,10810,10810,10810,10810,1
20241120,142700,218961870,10810,10810,10810,10810,1
20241120,142600,218951060,10810,10810,10810,10810,9
20241120,142500,218853770,10810,10800,10810,10800,2
20241120,142400,218832160,10810,10810,10810,10810,0
20241120,142300,218832160,10810,10800,10810,10800,3
20241120,142200,218799750,10810,10810,10810,10810,22
20241120,142100,218561930,10810,10810,10810,10810,1
20241120,142000,218551120,10800,10800,10800,10800,0
20241120,141900,218551120,10800,10810,10810,10800,40
20241120,141800,218119110,10810,10810,10810,10810,4
20241120,141700,218075870,10800,10800,10800,10800,0
20241120,141600,218075870,10800,10810,10810,10800,130
20241120,141500,216671860,10810,10810,10810,10810,3
20241120,141400,216639430,10810,10810,10810,10810,0
20241120,141300,216639430,10810,10810,10810,10810,3
20241120,141200,216607000,10800,10810,10810,10800,53
20241120,141100,216034590,10810,10810,10810,10810,2
20241120,141000,216012970,10810,10800,10810,10800,25
20241120,140900,215742960,10800,10800,10800,10800,23
20241120,140800,215494560,10800,10800,10800,10800,11
20241120,140700,215375760,10800,10800,10800,10800,1
20241120,140600,215364960,10800,10800,10800,10800,24
20241120,140500,215105760,10800,10800,10800,10800,0
20241120,140400,215105760,10800,10800,10800,10780,151
20241120,140300,213476520,10800,10800,10800,10800,47
20241120,140200,212968920,10800,10800,10800,10800,26
20241120,140100,212688120,10800,10800,10800,10800,7
20241120,140000,212612520,10790,10790,10790,10790,28
20241120,135900,212310400,10790,10790,10790,10790,60
20241120,135800,211663000,10790,10790,10790,10790,29
20241120,135700,211350090,10790,10790,10790,10790,3
20241120,135600,211317720,10790,10790,10790,10790,2
20241120,135500,211296140,10790,10790,10790,10790,1
20241120,135400,211285350,10790,10790,10790,10790,4
20241120,135300,211242190,10800,10800,10800,10780,14
20241120,135200,211091210,10800,10800,10800,10800,4
20241120,135100,211048010,10800,10800,10800,10800,2
20241120,135000,211026410,10800,10800,10800,10800,42
20241120,134900,210572810,10760,10800,10800,10760,251
20241120,134800,207867400,10790,10800,10800,10790,2
20241120,134700,207845810,10800,10800,10800,10800,5
20241120,134600,207791810,10800,10800,10800,10800,5
20241120,134500,207737810,10790,10800,10800,10790,3
20241120,134400,207705420,10790,10800,10800,10790,16
20241120,134300,207532740,10800,10800,10800,10790,9
20241120,134200,207435560,10800,10800,10800,10790,7
20241120,134100,207359980,10800,10800,10800,10800,2
20241120,134000,207338380,10800,10800,10800,10800,4
20241120,133900,207295180,10800,10800,10800,10800,2
20241120,133800,207273580,10800,10800,10800,10800,19
20241120,133700,207068380,10800,10800,10800,10800,135
20241120,133600,205610380,10800,10800,10800,10800,121
20241120,133500,204303580,10800,10800,10800,10800,1
20241120,133400,204292780,10800,10800,10800,10800,3
20241120,133300,204260380,10800,10800,10800,10800,21
20241120,133200,204033580,10780,10780,10780,10780,62
20241120,133100,203365220,10760,10770,10780,10760,70
20241120,133000,202611390,10780,10780,10780,10780,1
20241120,132900,202600610,10780,10780,10780,10780,19
20241120,132800,202395790,10780,10780,10780,10780,52
20241120,132700,201835230,10790,10800,10800,10790,53
20241120,132600,201263120,10800,10800,10800,10800,5
20241120,132500,201209120,10800,10800,10800,10800,91
20241120,132400,200226320,10780,10810,10810,10780,504
20241120,132300,194791750,10810,10810,10810,10810,1
20241120,132200,194780940,10810,10810,10810,10800,15
20241120,132100,194618890,10810,10820,10820,10810,63
20241120,132000,193937820,10820,10820,10820,10820,1
20241120,131900,193927000,10820,10830,10830,10820,176
20241120,131800,192022550,10830,10830,10830,10820,14
20241120,131700,191870940,10830,10830,10830,10820,19
20241120,131600,191665210,10830,10830,10830,10830,23
20241120,131500,191416120,10830,10830,10830,10830,13
20241120,131400,191275330,10830,10820,10830,10820,4
20241120,131300,191232020,10830,10830,10830,10830,3
20241120,131200,191199530,10830,10830,10830,10830,6
20241120,131100,191134550,10830,10830,10830,10830,5
20241120,131000,191080400,10830,10830,10830,10830,1
20241120,130900,191069570,10820,10820,10830,10820,517
20241120,130800,185470620,10820,10830,10830,10820,19
20241120,130700,185265010,10830,10830,10830,10830,2
20241120,130600,185243350,10810,10820,10830,10810,60
20241120,130500,184594560,10810,10810,10810,10810,4
20241120,130400,184551320,10810,10810,10810,10810,3
20241120,130300,184518890,10810,10810,10810,10810,1
20241120,130200,184508080,10810,10810,10810,10810,4
20241120,130100,184464840,10810,10810,10810,10810,8
20241120,130000,184378360,10810,10800,10810,10800,2
20241120,125900,184356750,10810,10810,10810,10810,1
20241120,125800,184345940,10810,10800,10810,10780,209
20241120,125700,182091760,10800,10800,10800,10800,54
20241120,125600,181508560,10810,10810,10810,10800,13
20241120,125500,181368130,10810,10810,10810,10810,7
20241120,125400,181292460,10810,10800,10810,10800,62
20241120,125300,180622840,10800,10810,10810,10800,12
20241120,125200,180493170,10810,10810,10810,10810,5
20241120,125100,180439120,10810,10810,10810,10810,4
20241120,125000,180395880,10790,10810,10810,10790,2
20241120,124900,180374280,10780,10800,10800,10780,900
20241120,124800,170670920,10810,10820,10820,10810,49
20241120,124700,170141220,10820,10820,10820,10820,29
20241120,124600,169827440,10830,10830,10830,10830,5
20241120,124500,169773290,10830,10830,10830,10830,2
20241120,124400,169751630,10820,10830,10830,10820,12
20241120,124300,169621750,10820,10820,10820,10820,319
20241120,124200,166170170,10820,10830,10830,10820,31
20241120,124100,165834720,10830,10820,10830,10820,15
20241120,124000,165672400,10820,10820,10820,10820,32
20241120,123900,165326160,10820,10820,10820,10820,58
20241120,123800,164698600,10820,10820,10820,10820,2
20241120,123700,164676960,10820,10820,10820,10820,2
20241120,123600,164655320,10820,10820,10820,10820,19
20241120,123500,164449740,10820,10820,10820,10820,2
20241120,123400,164428100,10820,10820,10820,10820,1
20241120,123300,164417280,10820,10820,10820,10820,1
20241120,123200,164406460,10820,10830,10830,10820,62
20241120,123100,163735610,10820,10820,10820,10820,0
20241120,123000,163735610,10820,10830,10830,10820,58
20241120,122900,163108030,10830,10830,10830,10830,3
20241120,122800,163075540,10830,10830,10830,10830,0
20241120,122700,163075540,10830,10830,10830,10830,1
20241120,122600,163064710,10830,10830,10830,10830,2
20241120,122500,163043050,10820,10830,10830,10820,33
20241120,122400,162685980,10830,10830,10830,10830,0
20241120,122300,162685980,10830,10830,10830,10830,3
20241120,122200,162653490,10820,10830,10830,10820,452
20241120,122100,157759560,10840,10830,10840,10830,240
20241120,122000,155160260,10830,10830,10830,10830,1
20241120,121900,155149430,10830,10820,10830,10820,4
20241120,121800,155106120,10820,10820,10820,10820,65
20241120,121700,154402820,10810,10810,10810,10810,0
20241120,121600,154402820,10810,10820,10820,10810,23
20241120,121500,154154050,10820,10820,10820,10820,14
20241120,121400,154002570,10820,10820,10820,10820,0
20241120,121300,154002570,10820,10820,10820,10820,3
20241120,121200,153970110,10810,10820,10820,10810,56
20241120,121100,153364590,10820,10820,10820,10820,1
20241120,121000,153353770,10820,10820,10820,10820,2
20241120,120900,153332130,10820,10820,10820,10820,1
20241120,120800,153321310,10820,10820,10830,10820,46
20241120,120700,152823570,10820,10830,10830,10820,4
20241120,120600,152780260,10830,10830,10830,10830,1
20241120,120500,152769430,10830,10820,10830,10820,2
20241120,120400,152747780,10820,10820,10820,10820,38
20241120,120300,152336620,10830,10830,10830,10830,3
20241120,120200,152304130,10830,10830,10830,10830,5
20241120,120100,152249980,10830,10830,10830,10830,1
20241120,120000,152239150,10820,10820,10820,10820,6
20241120,115900,152174230,10820,10820,10820,10820,24
20241120,115800,151914550,10830,10820,10830,10820,3
20241120,115700,151882080,10820,10810,10830,10810,141
20241120,115600,150356620,10810,10810,10810,10810,48
20241120,115500,149837740,10810,10810,10810,10800,20
20241120,115400,149621550,10800,10810,10810,10800,5
20241120,115300,149567520,10810,10810,10810,10810,0
20241120,115200,149567520,10810,10810,10810,10810,2
20241120,115100,149545900,10810,10810,10810,10810,2
20241120,115000,149524280,10800,10800,10800,10800,35
20241120,114900,149146280,10800,10800,10800,10800,141
20241120,114800,147623480,10800,10800,10800,10800,2
20241120,114700,147601880,10800,10800,10800,10800,42
20241120,114600,147148280,10800,10790,10800,10790,2
20241120,114500,147126690,10790,10800,10800,10790,51
20241120,114400,146576110,10800,10800,10800,10800,4
20241120,114300,146532910,10800,10800,10800,10800,31
20241120,114200,146198110,10800,10800,10800,10800,1
20241120,114100,146187310,10790,10800,10800,10790,4
20241120,114000,146144130,10790,10790,10790,10790,53
20241120,113900,145572260,10790,10790,10790,10790,144
20241120,113800,144018500,10790,10790,10790,10790,347
20241120,113700,140274370,10790,10790,10790,10790,4
20241120,113600,140231210,10780,10780,10780,10780,1
20241120,113500,140220430,10780,10780,10780,10780,25
20241120,113400,139950930,10780,10770,10780,10770,106
20241120,113300,138809000,10780,10780,10780,10780,1
20241120,113200,138798220,10780,10780,10780,10780,7
20241120,113100,138722760,10780,10770,10780,10770,80
20241120,113000,137861140,10770,10770,10770,10770,2
20241120,112900,137839600,10760,10760,10760,10760,1
20241120,112800,137828840,10760,10740,10790,10740,2013
20241120,112700,116159390,10730,10730,10730,10730,0
20241120,112600,116159390,10730,10730,10730,10730,30
20241120,112500,115837490,10740,10740,10740,10740,2
20241120,112400,115816010,10740,10740,10740,10740,33
20241120,112300,115461590,10740,10740,10740,10740,0
20241120,112200,115461590,10740,10740,10740,10740,15
20241120,112100,115300490,10740,10740,10740,10740,2
20241120,112000,115279010,10730,10730,10730,10730,0
20241120,111900,115279010,10730,10740,10740,10730,67
20241120,111800,114560090,10740,10730,10740,10730,30
20241120,111700,114238020,10740,10740,10740,10740,0
20241120,111600,114238020,10740,10740,10740,10740,16
20241120,111500,114066180,10730,10740,10740,10730,3
20241120,111400,114033970,10730,10730,10730,10730,79
20241120,111300,113186300,10730,10730,10730,10730,1
20241120,111200,113175570,10730,10730,10730,10730,16
20241120,111100,113003890,10730,10730,10730,10730,90
20241120,111000,112038190,10730,10730,10730,10730,14
20241120,110900,111887970,10730,10730,10730,10730,17
20241120,110800,111705560,10730,10730,10730,10730,16
20241120,110700,111533880,10730,10730,10730,10730,29
20241120,110600,111222710,10730,10730,10730,10730,15
20241120,110500,111061760,10730,10730,10730,10730,18
20241120,110400,110868620,10730,10730,10730,10730,0
20241120,110300,110868620,10730,10730,10730,10730,15
20241120,110200,110707670,10730,10730,10730,10730,4
20241120,110100,110664750,10730,10730,10730,10730,1
20241120,110000,110654020,10730,10730,10730,10730,16
20241120,105900,110482340,10720,10720,10720,10720,1
20241120,105800,110471620,10730,10730,10730,10730,6
20241120,105700,110407240,10730,10730,10730,10730,2
20241120,105600,110385780,10720,10720,10720,10720,1017
20241120,105500,99483540,10720,10710,10720,10710,26
20241120,105400,99204920,10720,10720,10720,10720,11
20241120,105300,99087000,10720,10720,10720,10720,0
20241120,105200,99087000,10720,10710,10720,10710,66
20241120,105100,98379630,10720,10710,10720,10710,164
20241120,105000,96623160,10710,10710,10710,10710,19
20241120,104900,96419670,10700,10700,10700,10700,1
20241120,104800,96408970,10710,10710,10710,10710,12
20241120,104700,96280450,10710,10710,10710,10710,0
20241120,104600,96280450,10710,10710,10710,10710,12
20241120,104500,96151930,10710,10710,10710,10700,89
20241120,104400,95199240,10710,10710,10710,10710,1
20241120,104300,95188530,10700,10700,10700,10700,0
20241120,104200,95188530,10700,10700,10700,10700,0
20241120,104100,95188530,10700,10700,10700,10700,0
20241120,104000,95188530,10700,10700,10700,10700,52
20241120,103900,94632130,10690,10690,10690,10690,88
20241120,103800,93691410,10700,10700,10700,10700,30
20241120,103700,93370410,10700,10700,10700,10700,15
20241120,103600,93209910,10700,10700,10700,10700,0
20241120,103500,93209910,10700,10700,10700,10700,10
20241120,103400,93102910,10700,10700,10700,10700,15
20241120,103300,92942410,10700,10710,10710,10700,137
20241120,103200,91476500,10710,10700,10710,10700,25
20241120,103100,91208850,10700,10700,10700,10700,3
20241120,103000,91176750,10700,10700,10700,10700,69
20241120,102900,90438450,10700,10700,10700,10700,9
20241120,102800,90342150,10700,10690,10700,10690,2
20241120,102700,90320760,10700,10700,10700,10700,426
20241120,102600,85762560,10710,10710,10710,10710,14
20241120,102500,85612620,10700,10700,10700,10700,269
20241120,102400,82734320,10700,10700,10700,10700,0
20241120,102300,82734320,10700,10700,10700,10700,0
20241120,102200,82734320,10700,10700,10700,10700,0
20241120,102100,82734320,10700,10700,10700,10700,0
20241120,102000,82734320,10700,10700,10700,10700,0
20241120,101900,82734320,10700,10690,10700,10690,3
20241120,101800,82702230,10670,10670,10670,10670,0
20241120,101700,82702230,10670,10650,10670,10650,848
20241120,101600,73659170,10650,10630,10650,10630,724
20241120,101500,65958140,10640,10640,10640,10640,19
20241120,101400,65755980,10650,10650,10650,10650,0
20241120,101300,65755980,10650,10650,10650,10650,0
20241120,101200,65755980,10650,10650,10650,10650,0
20241120,101100,65755980,10650,10650,10650,10650,71
20241120,101000,64999830,10670,10670,10670,10670,0
20241120,100900,64999830,10670,10670,10670,10670,0
20241120,100800,64999830,10670,10670,10670,10670,1
20241120,100700,64989160,10680,10680,10680,10680,65
20241120,100600,64294960,10680,10690,10690,10680,231
20241120,100500,61827140,10700,10700,10700,10700,0
20241120,100400,61827140,10700,10690,10700,10690,19
20241120,100300,61624020,10690,10690,10690,10690,41
20241120,100200,61185730,10690,10690,10700,10690,16
20241120,100100,61014680,10700,10660,10700,10660,412
20241120,100000,56614250,10670,10670,10670,10670,70
20241120,095900,55867350,10670,10670,10670,10670,0
20241120,095800,55867350,10670,10670,10670,10670,1
20241120,095700,55856680,10670,10670,10670,10670,1
20241120,095600,55846010,10660,10660,10660,10660,11
20241120,095500,55728750,10670,10660,10670,10660,34
20241120,095400,55366070,10660,10650,10660,10650,71
20241120,095300,54609490,10650,10650,10650,10650,13
20241120,095200,54471040,10660,10660,10660,10660,69
20241120,095100,53735500,10610,10610,10610,10610,1
20241120,095000,53724890,10610,10620,10620,10610,103
20241120,094900,52631370,10670,10680,10680,10670,26
20241120,094800,52353710,10670,10670,10670,10670,42
20241120,094700,51905570,10620,10620,10620,10620,169
20241120,094600,50110790,10610,10620,10620,10610,251
20241120,094500,47447370,10660,10660,10660,10660,0
20241120,094400,47447370,10660,10660,10660,10660,0
20241120,094300,47447370,10660,10670,10670,10660,60
20241120,094200,46807720,10670,10670,10670,10670,11
20241120,094100,46690350,10610,10610,10610,10610,0
20241120,094000,46690350,10610,10610,10610,10610,0
20241120,093900,46690350,10610,10610,10610,10610,27
20241120,093800,46403880,10680,10680,10680,10680,20
20241120,093700,46190280,10620,10620,10620,10620,69
20241120,093600,45457500,10620,10620,10620,10620,33
20241120,093500,45107040,10620,10620,10620,10620,0
20241120,093400,45107040,10620,10620,10620,10620,34
20241120,093300,44745960,10620,10610,10620,10610,106
20241120,093200,43620700,10590,10590,10590,10590,1
20241120,093100,43610110,10590,10600,10600,10590,77
20241120,093000,42794610,10600,10600,10600,10600,44
20241120,092900,42328210,10600,10610,10610,10590,767
20241120,092800,34195740,10620,10620,10620,10620,0
20241120,092700,34195740,10620,10620,10620,10620,0
20241120,092600,34195740,10620,10610,10620,10610,80
20241120,092500,33346800,10610,10610,10610,10610,0
20241120,092400,33346800,10610,10610,10610,10610,3
20241120,092300,33314970,10620,10620,10620,10620,18
20241120,092200,33123810,10600,10600,10600,10600,240
20241120,092100,30579810,10590,10590,10590,10590,11
20241120,092000,30463320,10600,10600,10600,10600,0
20241120,091900,30463320,10600,10600,10600,10590,442
20241120,091800,25778670,10610,10610,10610,10610,0
20241120,091700,25778670,10610,10610,10610,10610,2
20241120,091600,25757450,10610,10610,10610,10600,234
20241120,091500,23276710,10610,10600,10610,10600,119
20241120,091400,22014130,10600,10600,10600,10600,6
20241120,091300,21950530,10610,10610,10610,10610,4
20241120,091200,21908090,10610,10610,10610,10610,11
20241120,091100,21791380,10610,10610,10610,10610,0
20241120,091000,21791380,10610,10620,10620,10610,158
20241120,090900,20114940,10620,10610,10620,10610,33
20241120,090800,19764750,10680,10650,10680,10610,973
20241120,090700,9406740,10650,10650,10650,10650,46
20241120,090600,8916840,10660,10660,10660,10660,0
20241120,090500,8916840,10660,10660,10660,10660,0
20241120,090400,8916840,10660,10650,10660,10650,198
20241120,090300,6808130,10640,10640,10640,10640,0
20241120,090200,6808130,10640,10640,10640,10640,28
20241120,090100,6510210,10650,10650,10650,10650,91
20241120,090000,5541060,10650,10730,10730,10650,519
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 191200 282514390 10790 10790 10790 10790 703
3 20241120 191100 282514390 10790 10790 10790 10790 0
4 20241120 191000 282514390 10790 10790 10790 10790 0
5 20241120 190900 282514390 10790 10790 10790 10790 0
6 20241120 190800 282514390 10790 10790 10790 10790 0
7 20241120 190700 282514390 10790 10790 10790 10790 0
8 20241120 190600 282514390 10790 10790 10790 10790 0
9 20241120 190500 282514390 10790 10790 10790 10790 0
10 20241120 190400 282514390 10790 10790 10790 10790 0
11 20241120 190300 282514390 10790 10790 10790 10790 0
12 20241120 190200 282514390 10790 10790 10790 10790 0
13 20241120 190100 282514390 10790 10790 10790 10790 0
14 20241120 190000 282514390 10790 10790 10790 10790 0
15 20241120 185900 282514390 10790 10790 10790 10790 0
16 20241120 185800 282514390 10790 10790 10790 10790 0
17 20241120 185700 282514390 10790 10790 10790 10790 0
18 20241120 185600 282514390 10790 10790 10790 10790 0
19 20241120 185500 282514390 10790 10790 10790 10790 0
20 20241120 185400 282514390 10790 10790 10790 10790 0
21 20241120 185300 282514390 10790 10790 10790 10790 0
22 20241120 185200 282514390 10790 10790 10790 10790 0
23 20241120 185100 282514390 10790 10790 10790 10790 0
24 20241120 185000 282514390 10790 10790 10790 10790 0
25 20241120 184900 282514390 10790 10790 10790 10790 0
26 20241120 184800 282514390 10790 10790 10790 10790 0
27 20241120 184700 282514390 10790 10790 10790 10790 0
28 20241120 184600 282514390 10790 10790 10790 10790 0
29 20241120 184500 282514390 10790 10790 10790 10790 0
30 20241120 184400 282514390 10790 10790 10790 10790 0
31 20241120 184300 282514390 10790 10790 10790 10790 0
32 20241120 184200 282514390 10790 10790 10790 10790 703
33 20241120 184100 282514390 10790 10790 10790 10790 0
34 20241120 184000 282514390 10790 10790 10790 10790 0
35 20241120 183900 282514390 10790 10790 10790 10790 0
36 20241120 183800 282514390 10790 10790 10790 10790 0
37 20241120 183700 282514390 10790 10790 10790 10790 0
38 20241120 183600 282514390 10790 10790 10790 10790 0
39 20241120 183500 282514390 10790 10790 10790 10790 0
40 20241120 183400 282514390 10790 10790 10790 10790 0
41 20241120 183300 282514390 10790 10790 10790 10790 0
42 20241120 183200 282514390 10790 10790 10790 10790 0
43 20241120 183100 282514390 10790 10790 10790 10790 0
44 20241120 183000 282514390 10790 10790 10790 10790 0
45 20241120 182900 282514390 10790 10790 10790 10790 0
46 20241120 182800 282514390 10790 10790 10790 10790 0
47 20241120 182700 282514390 10790 10790 10790 10790 0
48 20241120 182600 282514390 10790 10790 10790 10790 0
49 20241120 182500 282514390 10790 10790 10790 10790 0
50 20241120 182400 282514390 10790 10790 10790 10790 0
51 20241120 182300 282514390 10790 10790 10790 10790 0
52 20241120 182200 282514390 10790 10790 10790 10790 0
53 20241120 182100 282514390 10790 10790 10790 10790 0
54 20241120 182000 282514390 10790 10790 10790 10790 0
55 20241120 181900 282514390 10790 10790 10790 10790 0
56 20241120 181800 282514390 10790 10790 10790 10790 0
57 20241120 181700 282514390 10790 10790 10790 10790 0
58 20241120 181600 282514390 10790 10790 10790 10790 0
59 20241120 181500 282514390 10790 10790 10790 10790 0
60 20241120 181400 282514390 10790 10790 10790 10790 0
61 20241120 181300 282514390 10790 10790 10790 10790 0
62 20241120 181200 282514390 10790 10790 10790 10790 703
63 20241120 181100 282514390 10790 10790 10790 10790 0
64 20241120 181000 282514390 10790 10790 10790 10790 0
65 20241120 180900 282514390 10790 10790 10790 10790 0
66 20241120 180800 282514390 10790 10790 10790 10790 0
67 20241120 180700 282514390 10790 10790 10790 10790 0
68 20241120 180600 282514390 10790 10790 10790 10790 0
69 20241120 180500 282514390 10790 10790 10790 10790 0
70 20241120 180400 282514390 10790 10790 10790 10790 0
71 20241120 180300 282514390 10790 10790 10790 10790 0
72 20241120 180200 282514390 10790 10790 10790 10790 0
73 20241120 180100 282514390 10790 10790 10790 10790 0
74 20241120 180000 282514390 10790 10790 10790 10790 0
75 20241120 175900 282514390 10790 10790 10790 10790 0
76 20241120 175800 282514390 10790 10790 10790 10790 0
77 20241120 175700 282514390 10790 10790 10790 10790 0
78 20241120 175600 282514390 10790 10790 10790 10790 0
79 20241120 175500 282514390 10790 10790 10790 10790 0
80 20241120 175400 282514390 10790 10790 10790 10790 0
81 20241120 175300 282514390 10790 10790 10790 10790 0
82 20241120 175200 282514390 10790 10790 10790 10790 0
83 20241120 175100 282514390 10790 10790 10790 10790 0
84 20241120 175000 282514390 10790 10790 10790 10790 0
85 20241120 174900 282514390 10790 10790 10790 10790 0
86 20241120 174800 282514390 10790 10790 10790 10790 0
87 20241120 174700 282514390 10790 10790 10790 10790 0
88 20241120 174600 282514390 10790 10790 10790 10790 0
89 20241120 174500 282514390 10790 10790 10790 10790 0
90 20241120 174400 282514390 10790 10790 10790 10790 0
91 20241120 174300 282514390 10790 10790 10790 10790 0
92 20241120 174200 282514390 10790 10790 10790 10790 703
93 20241120 174100 282514390 10790 10790 10790 10790 0
94 20241120 174000 282514390 10790 10790 10790 10790 0
95 20241120 173900 282514390 10790 10790 10790 10790 0
96 20241120 173800 282514390 10790 10790 10790 10790 0
97 20241120 173700 282514390 10790 10790 10790 10790 0
98 20241120 173600 282514390 10790 10790 10790 10790 0
99 20241120 173500 282514390 10790 10790 10790 10790 0
100 20241120 173400 282514390 10790 10790 10790 10790 0
101 20241120 173300 282514390 10790 10790 10790 10790 0
102 20241120 173200 282514390 10790 10790 10790 10790 0
103 20241120 173100 282514390 10790 10790 10790 10790 0
104 20241120 173000 282514390 10790 10790 10790 10790 0
105 20241120 172900 282514390 10790 10790 10790 10790 0
106 20241120 172800 282514390 10790 10790 10790 10790 0
107 20241120 172700 282514390 10790 10790 10790 10790 0
108 20241120 172600 282514390 10790 10790 10790 10790 0
109 20241120 172500 282514390 10790 10790 10790 10790 0
110 20241120 172400 282514390 10790 10790 10790 10790 0
111 20241120 172300 282514390 10790 10790 10790 10790 0
112 20241120 172200 282514390 10790 10790 10790 10790 0
113 20241120 172100 282514390 10790 10790 10790 10790 0
114 20241120 172000 282514390 10790 10790 10790 10790 0
115 20241120 171900 282514390 10790 10790 10790 10790 0
116 20241120 171800 282514390 10790 10790 10790 10790 0
117 20241120 171700 282514390 10790 10790 10790 10790 0
118 20241120 171600 282514390 10790 10790 10790 10790 0
119 20241120 171500 282514390 10790 10790 10790 10790 0
120 20241120 171400 282514390 10790 10790 10790 10790 0
121 20241120 171300 282514390 10790 10790 10790 10790 0
122 20241120 171200 282514390 10790 10790 10790 10790 703
123 20241120 171100 282514390 10790 10790 10790 10790 0
124 20241120 171000 282514390 10790 10790 10790 10790 0
125 20241120 170900 282514390 10790 10790 10790 10790 0
126 20241120 170800 282514390 10790 10790 10790 10790 0
127 20241120 170700 282514390 10790 10790 10790 10790 0
128 20241120 170600 282514390 10790 10790 10790 10790 0
129 20241120 170500 282514390 10790 10790 10790 10790 0
130 20241120 170400 282514390 10790 10790 10790 10790 0
131 20241120 170300 282514390 10790 10790 10790 10790 0
132 20241120 170200 282514390 10790 10790 10790 10790 0
133 20241120 170100 282514390 10790 10790 10790 10790 0
134 20241120 170000 282514390 10790 10790 10790 10790 0
135 20241120 165900 282514390 10790 10790 10790 10790 0
136 20241120 165800 282514390 10790 10790 10790 10790 0
137 20241120 165700 282514390 10790 10790 10790 10790 0
138 20241120 165600 282514390 10790 10790 10790 10790 0
139 20241120 165500 282514390 10790 10790 10790 10790 0
140 20241120 165400 282514390 10790 10790 10790 10790 0
141 20241120 165300 282514390 10790 10790 10790 10790 0
142 20241120 165200 282514390 10790 10790 10790 10790 0
143 20241120 165100 282514390 10790 10790 10790 10790 0
144 20241120 165000 282514390 10790 10790 10790 10790 0
145 20241120 164900 282514390 10790 10790 10790 10790 0
146 20241120 164800 282514390 10790 10790 10790 10790 0
147 20241120 164700 282514390 10790 10790 10790 10790 0
148 20241120 164600 282514390 10790 10790 10790 10790 0
149 20241120 164500 282514390 10790 10790 10790 10790 0
150 20241120 164400 282514390 10790 10790 10790 10790 0
151 20241120 164300 282514390 10790 10790 10790 10790 0
152 20241120 164200 282514390 10790 10790 10790 10790 703
153 20241120 164100 282514390 10790 10790 10790 10790 0
154 20241120 164000 282514390 10790 10790 10790 10790 0
155 20241120 163900 282514390 10790 10790 10790 10790 0
156 20241120 163800 282514390 10790 10790 10790 10790 0
157 20241120 163700 282514390 10790 10790 10790 10790 0
158 20241120 163600 282514390 10790 10790 10790 10790 0
159 20241120 163500 282514390 10790 10790 10790 10790 0
160 20241120 163400 282514390 10790 10790 10790 10790 0
161 20241120 163300 282514390 10790 10790 10790 10790 0
162 20241120 163200 282514390 10790 10790 10790 10790 0
163 20241120 163100 282514390 10790 10790 10790 10790 0
164 20241120 163000 282514390 10790 10790 10790 10790 0
165 20241120 162900 282514390 10790 10790 10790 10790 0
166 20241120 162800 282514390 10790 10790 10790 10790 0
167 20241120 162700 282514390 10790 10790 10790 10790 0
168 20241120 162600 282514390 10790 10790 10790 10790 0
169 20241120 162500 282514390 10790 10790 10790 10790 0
170 20241120 162400 282514390 10790 10790 10790 10790 0
171 20241120 162300 282514390 10790 10790 10790 10790 0
172 20241120 162200 282514390 10790 10790 10790 10790 0
173 20241120 162100 282514390 10790 10790 10790 10790 0
174 20241120 162000 282514390 10790 10790 10790 10790 0
175 20241120 161900 282514390 10790 10790 10790 10790 0
176 20241120 161800 282514390 10790 10790 10790 10790 0
177 20241120 161700 282514390 10790 10790 10790 10790 0
178 20241120 161600 282514390 10790 10790 10790 10790 0
179 20241120 161500 282514390 10790 10790 10790 10790 0
180 20241120 161400 282514390 10790 10790 10790 10790 0
181 20241120 161300 282514390 10790 10790 10790 10790 0
182 20241120 161200 282514390 10790 10790 10790 10790 703
183 20241120 161100 282514390 10790 10790 10790 10790 0
184 20241120 161000 282514390 10790 10790 10790 10790 0
185 20241120 160900 282514390 10790 10790 10790 10790 0
186 20241120 160800 282514390 10790 10790 10790 10790 0
187 20241120 160700 282514390 10790 10790 10790 10790 0
188 20241120 160600 282514390 10790 10790 10790 10790 0
189 20241120 160500 282514390 10790 10790 10790 10790 0
190 20241120 160400 282514390 10790 10790 10790 10790 0
191 20241120 160300 282514390 10790 10790 10790 10790 0
192 20241120 160200 282514390 10790 10790 10790 10790 0
193 20241120 160100 282514390 10790 10790 10790 10790 0
194 20241120 160000 282514390 10790 10790 10790 10790 0
195 20241120 155900 282514390 10790 10790 10790 10790 0
196 20241120 155800 282514390 10790 10790 10790 10790 0
197 20241120 155700 282514390 10790 10790 10790 10790 0
198 20241120 155600 282514390 10790 10790 10790 10790 0
199 20241120 155500 282514390 10790 10790 10790 10790 0
200 20241120 155400 282514390 10790 10790 10790 10790 0
201 20241120 155300 282514390 10790 10790 10790 10790 0
202 20241120 155200 282514390 10790 10790 10790 10790 0
203 20241120 155100 282514390 10790 10790 10790 10790 0
204 20241120 155000 282514390 10790 10790 10790 10790 0
205 20241120 154900 282514390 10790 10790 10790 10790 0
206 20241120 154800 282514390 10790 10790 10790 10790 0
207 20241120 154700 282514390 10790 10790 10790 10790 0
208 20241120 154600 282514390 10790 10790 10790 10790 0
209 20241120 154500 282514390 10790 10790 10790 10790 0
210 20241120 154400 282514390 10790 10790 10790 10790 0
211 20241120 154300 282514390 10790 10790 10790 10790 0
212 20241120 154200 282514390 10790 10790 10790 10790 703
213 20241120 154100 282514390 10790 10790 10790 10790 0
214 20241120 154000 282514390 10790 10790 10790 10790 0
215 20241120 153900 282514390 10790 10790 10790 10790 0
216 20241120 153800 282514390 10790 10790 10790 10790 0
217 20241120 153700 282514390 10790 10790 10790 10790 0
218 20241120 153600 282514390 10790 10790 10790 10790 0
219 20241120 153500 282514390 10790 10790 10790 10790 0
220 20241120 153400 282514390 10790 10790 10790 10790 0
221 20241120 153300 282514390 10790 10790 10790 10790 0
222 20241120 153200 282514390 10790 10790 10790 10790 0
223 20241120 153100 282514390 10790 10790 10790 10790 0
224 20241120 153000 282514390 10790 10790 10790 10790 703
225 20241120 152900 274929020 10790 10790 10790 10790 0
226 20241120 152800 274929020 10790 10790 10790 10790 0
227 20241120 152700 274929020 10790 10790 10790 10790 0
228 20241120 152600 274929020 10790 10790 10790 10790 0
229 20241120 152500 274929020 10790 10790 10790 10790 0
230 20241120 152400 274929020 10790 10790 10790 10790 0
231 20241120 152300 274929020 10790 10790 10790 10790 0
232 20241120 152200 274929020 10790 10790 10790 10790 0
233 20241120 152100 274929020 10790 10790 10790 10790 0
234 20241120 152000 274929020 10790 10790 10790 10790 0
235 20241120 151900 274929020 10790 10780 10790 10780 411
236 20241120 151800 270494850 10790 10790 10790 10780 127
237 20241120 151700 269124620 10790 10790 10790 10780 34
238 20241120 151600 268758010 10790 10790 10790 10770 468
239 20241120 151500 263708310 10800 10800 10800 10790 110
240 20241120 151400 262521160 10800 10800 10800 10790 302
241 20241120 151300 259261230 10800 10800 10800 10800 0
242 20241120 151200 259261230 10800 10800 10800 10800 2
243 20241120 151100 259239630 10800 10800 10800 10800 11
244 20241120 151000 259120830 10800 10800 10800 10800 0
245 20241120 150900 259120830 10800 10790 10800 10770 123
246 20241120 150800 257793660 10800 10790 10800 10780 35
247 20241120 150700 257416040 10790 10790 10790 10790 0
248 20241120 150600 257416040 10790 10790 10790 10790 2
249 20241120 150500 257394460 10790 10790 10790 10790 1
250 20241120 150400 257383670 10800 10800 10800 10800 0
251 20241120 150300 257383670 10800 10790 10800 10790 30
252 20241120 150200 257059960 10800 10800 10800 10800 2
253 20241120 150100 257038360 10800 10760 10800 10760 140
254 20241120 150000 255530360 10800 10800 10800 10760 219
255 20241120 145900 253167850 10800 10800 10800 10790 6
256 20241120 145800 253103070 10800 10800 10800 10800 192
257 20241120 145700 251029470 10810 10810 10810 10810 2
258 20241120 145600 251007850 10810 10750 10810 10750 10
259 20241120 145500 250900290 10800 10810 10810 10630 2318
260 20241120 145400 226013370 10810 10800 10810 10800 4
261 20241120 145300 225970160 10810 10810 10810 10810 2
262 20241120 145200 225948540 10800 10800 10800 10800 1
263 20241120 145100 225937740 10800 10800 10800 10800 75
264 20241120 145000 225127740 10800 10800 10810 10800 269
265 20241120 144900 222222380 10800 10810 10810 10800 5
266 20241120 144800 222168360 10810 10800 10810 10800 12
267 20241120 144700 222038730 10810 10810 10810 10810 1
268 20241120 144600 222027920 10810 10810 10810 10810 1
269 20241120 144500 222017110 10810 10810 10810 10810 0
270 20241120 144400 222017110 10810 10810 10810 10800 7
271 20241120 144300 221941460 10800 10790 10810 10790 84
272 20241120 144200 221034340 10790 10790 10790 10790 0
273 20241120 144100 221034340 10790 10790 10790 10790 6
274 20241120 144000 220969600 10790 10790 10790 10790 2
275 20241120 143900 220948020 10790 10790 10790 10790 0
276 20241120 143800 220948020 10790 10790 10790 10790 106
277 20241120 143700 219804280 10800 10800 10800 10800 1
278 20241120 143600 219793480 10800 10800 10800 10800 0
279 20241120 143500 219793480 10800 10800 10800 10800 34
280 20241120 143400 219426280 10800 10800 10800 10800 1
281 20241120 143300 219415480 10800 10800 10800 10800 0
282 20241120 143200 219415480 10800 10800 10800 10800 1
283 20241120 143100 219404680 10800 10800 10800 10800 2
284 20241120 143000 219383080 10800 10800 10800 10800 1
285 20241120 142900 219372280 10800 10800 10800 10800 37
286 20241120 142800 218972680 10810 10810 10810 10810 1
287 20241120 142700 218961870 10810 10810 10810 10810 1
288 20241120 142600 218951060 10810 10810 10810 10810 9
289 20241120 142500 218853770 10810 10800 10810 10800 2
290 20241120 142400 218832160 10810 10810 10810 10810 0
291 20241120 142300 218832160 10810 10800 10810 10800 3
292 20241120 142200 218799750 10810 10810 10810 10810 22
293 20241120 142100 218561930 10810 10810 10810 10810 1
294 20241120 142000 218551120 10800 10800 10800 10800 0
295 20241120 141900 218551120 10800 10810 10810 10800 40
296 20241120 141800 218119110 10810 10810 10810 10810 4
297 20241120 141700 218075870 10800 10800 10800 10800 0
298 20241120 141600 218075870 10800 10810 10810 10800 130
299 20241120 141500 216671860 10810 10810 10810 10810 3
300 20241120 141400 216639430 10810 10810 10810 10810 0
301 20241120 141300 216639430 10810 10810 10810 10810 3
302 20241120 141200 216607000 10800 10810 10810 10800 53
303 20241120 141100 216034590 10810 10810 10810 10810 2
304 20241120 141000 216012970 10810 10800 10810 10800 25
305 20241120 140900 215742960 10800 10800 10800 10800 23
306 20241120 140800 215494560 10800 10800 10800 10800 11
307 20241120 140700 215375760 10800 10800 10800 10800 1
308 20241120 140600 215364960 10800 10800 10800 10800 24
309 20241120 140500 215105760 10800 10800 10800 10800 0
310 20241120 140400 215105760 10800 10800 10800 10780 151
311 20241120 140300 213476520 10800 10800 10800 10800 47
312 20241120 140200 212968920 10800 10800 10800 10800 26
313 20241120 140100 212688120 10800 10800 10800 10800 7
314 20241120 140000 212612520 10790 10790 10790 10790 28
315 20241120 135900 212310400 10790 10790 10790 10790 60
316 20241120 135800 211663000 10790 10790 10790 10790 29
317 20241120 135700 211350090 10790 10790 10790 10790 3
318 20241120 135600 211317720 10790 10790 10790 10790 2
319 20241120 135500 211296140 10790 10790 10790 10790 1
320 20241120 135400 211285350 10790 10790 10790 10790 4
321 20241120 135300 211242190 10800 10800 10800 10780 14
322 20241120 135200 211091210 10800 10800 10800 10800 4
323 20241120 135100 211048010 10800 10800 10800 10800 2
324 20241120 135000 211026410 10800 10800 10800 10800 42
325 20241120 134900 210572810 10760 10800 10800 10760 251
326 20241120 134800 207867400 10790 10800 10800 10790 2
327 20241120 134700 207845810 10800 10800 10800 10800 5
328 20241120 134600 207791810 10800 10800 10800 10800 5
329 20241120 134500 207737810 10790 10800 10800 10790 3
330 20241120 134400 207705420 10790 10800 10800 10790 16
331 20241120 134300 207532740 10800 10800 10800 10790 9
332 20241120 134200 207435560 10800 10800 10800 10790 7
333 20241120 134100 207359980 10800 10800 10800 10800 2
334 20241120 134000 207338380 10800 10800 10800 10800 4
335 20241120 133900 207295180 10800 10800 10800 10800 2
336 20241120 133800 207273580 10800 10800 10800 10800 19
337 20241120 133700 207068380 10800 10800 10800 10800 135
338 20241120 133600 205610380 10800 10800 10800 10800 121
339 20241120 133500 204303580 10800 10800 10800 10800 1
340 20241120 133400 204292780 10800 10800 10800 10800 3
341 20241120 133300 204260380 10800 10800 10800 10800 21
342 20241120 133200 204033580 10780 10780 10780 10780 62
343 20241120 133100 203365220 10760 10770 10780 10760 70
344 20241120 133000 202611390 10780 10780 10780 10780 1
345 20241120 132900 202600610 10780 10780 10780 10780 19
346 20241120 132800 202395790 10780 10780 10780 10780 52
347 20241120 132700 201835230 10790 10800 10800 10790 53
348 20241120 132600 201263120 10800 10800 10800 10800 5
349 20241120 132500 201209120 10800 10800 10800 10800 91
350 20241120 132400 200226320 10780 10810 10810 10780 504
351 20241120 132300 194791750 10810 10810 10810 10810 1
352 20241120 132200 194780940 10810 10810 10810 10800 15
353 20241120 132100 194618890 10810 10820 10820 10810 63
354 20241120 132000 193937820 10820 10820 10820 10820 1
355 20241120 131900 193927000 10820 10830 10830 10820 176
356 20241120 131800 192022550 10830 10830 10830 10820 14
357 20241120 131700 191870940 10830 10830 10830 10820 19
358 20241120 131600 191665210 10830 10830 10830 10830 23
359 20241120 131500 191416120 10830 10830 10830 10830 13
360 20241120 131400 191275330 10830 10820 10830 10820 4
361 20241120 131300 191232020 10830 10830 10830 10830 3
362 20241120 131200 191199530 10830 10830 10830 10830 6
363 20241120 131100 191134550 10830 10830 10830 10830 5
364 20241120 131000 191080400 10830 10830 10830 10830 1
365 20241120 130900 191069570 10820 10820 10830 10820 517
366 20241120 130800 185470620 10820 10830 10830 10820 19
367 20241120 130700 185265010 10830 10830 10830 10830 2
368 20241120 130600 185243350 10810 10820 10830 10810 60
369 20241120 130500 184594560 10810 10810 10810 10810 4
370 20241120 130400 184551320 10810 10810 10810 10810 3
371 20241120 130300 184518890 10810 10810 10810 10810 1
372 20241120 130200 184508080 10810 10810 10810 10810 4
373 20241120 130100 184464840 10810 10810 10810 10810 8
374 20241120 130000 184378360 10810 10800 10810 10800 2
375 20241120 125900 184356750 10810 10810 10810 10810 1
376 20241120 125800 184345940 10810 10800 10810 10780 209
377 20241120 125700 182091760 10800 10800 10800 10800 54
378 20241120 125600 181508560 10810 10810 10810 10800 13
379 20241120 125500 181368130 10810 10810 10810 10810 7
380 20241120 125400 181292460 10810 10800 10810 10800 62
381 20241120 125300 180622840 10800 10810 10810 10800 12
382 20241120 125200 180493170 10810 10810 10810 10810 5
383 20241120 125100 180439120 10810 10810 10810 10810 4
384 20241120 125000 180395880 10790 10810 10810 10790 2
385 20241120 124900 180374280 10780 10800 10800 10780 900
386 20241120 124800 170670920 10810 10820 10820 10810 49
387 20241120 124700 170141220 10820 10820 10820 10820 29
388 20241120 124600 169827440 10830 10830 10830 10830 5
389 20241120 124500 169773290 10830 10830 10830 10830 2
390 20241120 124400 169751630 10820 10830 10830 10820 12
391 20241120 124300 169621750 10820 10820 10820 10820 319
392 20241120 124200 166170170 10820 10830 10830 10820 31
393 20241120 124100 165834720 10830 10820 10830 10820 15
394 20241120 124000 165672400 10820 10820 10820 10820 32
395 20241120 123900 165326160 10820 10820 10820 10820 58
396 20241120 123800 164698600 10820 10820 10820 10820 2
397 20241120 123700 164676960 10820 10820 10820 10820 2
398 20241120 123600 164655320 10820 10820 10820 10820 19
399 20241120 123500 164449740 10820 10820 10820 10820 2
400 20241120 123400 164428100 10820 10820 10820 10820 1
401 20241120 123300 164417280 10820 10820 10820 10820 1
402 20241120 123200 164406460 10820 10830 10830 10820 62
403 20241120 123100 163735610 10820 10820 10820 10820 0
404 20241120 123000 163735610 10820 10830 10830 10820 58
405 20241120 122900 163108030 10830 10830 10830 10830 3
406 20241120 122800 163075540 10830 10830 10830 10830 0
407 20241120 122700 163075540 10830 10830 10830 10830 1
408 20241120 122600 163064710 10830 10830 10830 10830 2
409 20241120 122500 163043050 10820 10830 10830 10820 33
410 20241120 122400 162685980 10830 10830 10830 10830 0
411 20241120 122300 162685980 10830 10830 10830 10830 3
412 20241120 122200 162653490 10820 10830 10830 10820 452
413 20241120 122100 157759560 10840 10830 10840 10830 240
414 20241120 122000 155160260 10830 10830 10830 10830 1
415 20241120 121900 155149430 10830 10820 10830 10820 4
416 20241120 121800 155106120 10820 10820 10820 10820 65
417 20241120 121700 154402820 10810 10810 10810 10810 0
418 20241120 121600 154402820 10810 10820 10820 10810 23
419 20241120 121500 154154050 10820 10820 10820 10820 14
420 20241120 121400 154002570 10820 10820 10820 10820 0
421 20241120 121300 154002570 10820 10820 10820 10820 3
422 20241120 121200 153970110 10810 10820 10820 10810 56
423 20241120 121100 153364590 10820 10820 10820 10820 1
424 20241120 121000 153353770 10820 10820 10820 10820 2
425 20241120 120900 153332130 10820 10820 10820 10820 1
426 20241120 120800 153321310 10820 10820 10830 10820 46
427 20241120 120700 152823570 10820 10830 10830 10820 4
428 20241120 120600 152780260 10830 10830 10830 10830 1
429 20241120 120500 152769430 10830 10820 10830 10820 2
430 20241120 120400 152747780 10820 10820 10820 10820 38
431 20241120 120300 152336620 10830 10830 10830 10830 3
432 20241120 120200 152304130 10830 10830 10830 10830 5
433 20241120 120100 152249980 10830 10830 10830 10830 1
434 20241120 120000 152239150 10820 10820 10820 10820 6
435 20241120 115900 152174230 10820 10820 10820 10820 24
436 20241120 115800 151914550 10830 10820 10830 10820 3
437 20241120 115700 151882080 10820 10810 10830 10810 141
438 20241120 115600 150356620 10810 10810 10810 10810 48
439 20241120 115500 149837740 10810 10810 10810 10800 20
440 20241120 115400 149621550 10800 10810 10810 10800 5
441 20241120 115300 149567520 10810 10810 10810 10810 0
442 20241120 115200 149567520 10810 10810 10810 10810 2
443 20241120 115100 149545900 10810 10810 10810 10810 2
444 20241120 115000 149524280 10800 10800 10800 10800 35
445 20241120 114900 149146280 10800 10800 10800 10800 141
446 20241120 114800 147623480 10800 10800 10800 10800 2
447 20241120 114700 147601880 10800 10800 10800 10800 42
448 20241120 114600 147148280 10800 10790 10800 10790 2
449 20241120 114500 147126690 10790 10800 10800 10790 51
450 20241120 114400 146576110 10800 10800 10800 10800 4
451 20241120 114300 146532910 10800 10800 10800 10800 31
452 20241120 114200 146198110 10800 10800 10800 10800 1
453 20241120 114100 146187310 10790 10800 10800 10790 4
454 20241120 114000 146144130 10790 10790 10790 10790 53
455 20241120 113900 145572260 10790 10790 10790 10790 144
456 20241120 113800 144018500 10790 10790 10790 10790 347
457 20241120 113700 140274370 10790 10790 10790 10790 4
458 20241120 113600 140231210 10780 10780 10780 10780 1
459 20241120 113500 140220430 10780 10780 10780 10780 25
460 20241120 113400 139950930 10780 10770 10780 10770 106
461 20241120 113300 138809000 10780 10780 10780 10780 1
462 20241120 113200 138798220 10780 10780 10780 10780 7
463 20241120 113100 138722760 10780 10770 10780 10770 80
464 20241120 113000 137861140 10770 10770 10770 10770 2
465 20241120 112900 137839600 10760 10760 10760 10760 1
466 20241120 112800 137828840 10760 10740 10790 10740 2013
467 20241120 112700 116159390 10730 10730 10730 10730 0
468 20241120 112600 116159390 10730 10730 10730 10730 30
469 20241120 112500 115837490 10740 10740 10740 10740 2
470 20241120 112400 115816010 10740 10740 10740 10740 33
471 20241120 112300 115461590 10740 10740 10740 10740 0
472 20241120 112200 115461590 10740 10740 10740 10740 15
473 20241120 112100 115300490 10740 10740 10740 10740 2
474 20241120 112000 115279010 10730 10730 10730 10730 0
475 20241120 111900 115279010 10730 10740 10740 10730 67
476 20241120 111800 114560090 10740 10730 10740 10730 30
477 20241120 111700 114238020 10740 10740 10740 10740 0
478 20241120 111600 114238020 10740 10740 10740 10740 16
479 20241120 111500 114066180 10730 10740 10740 10730 3
480 20241120 111400 114033970 10730 10730 10730 10730 79
481 20241120 111300 113186300 10730 10730 10730 10730 1
482 20241120 111200 113175570 10730 10730 10730 10730 16
483 20241120 111100 113003890 10730 10730 10730 10730 90
484 20241120 111000 112038190 10730 10730 10730 10730 14
485 20241120 110900 111887970 10730 10730 10730 10730 17
486 20241120 110800 111705560 10730 10730 10730 10730 16
487 20241120 110700 111533880 10730 10730 10730 10730 29
488 20241120 110600 111222710 10730 10730 10730 10730 15
489 20241120 110500 111061760 10730 10730 10730 10730 18
490 20241120 110400 110868620 10730 10730 10730 10730 0
491 20241120 110300 110868620 10730 10730 10730 10730 15
492 20241120 110200 110707670 10730 10730 10730 10730 4
493 20241120 110100 110664750 10730 10730 10730 10730 1
494 20241120 110000 110654020 10730 10730 10730 10730 16
495 20241120 105900 110482340 10720 10720 10720 10720 1
496 20241120 105800 110471620 10730 10730 10730 10730 6
497 20241120 105700 110407240 10730 10730 10730 10730 2
498 20241120 105600 110385780 10720 10720 10720 10720 1017
499 20241120 105500 99483540 10720 10710 10720 10710 26
500 20241120 105400 99204920 10720 10720 10720 10720 11
501 20241120 105300 99087000 10720 10720 10720 10720 0
502 20241120 105200 99087000 10720 10710 10720 10710 66
503 20241120 105100 98379630 10720 10710 10720 10710 164
504 20241120 105000 96623160 10710 10710 10710 10710 19
505 20241120 104900 96419670 10700 10700 10700 10700 1
506 20241120 104800 96408970 10710 10710 10710 10710 12
507 20241120 104700 96280450 10710 10710 10710 10710 0
508 20241120 104600 96280450 10710 10710 10710 10710 12
509 20241120 104500 96151930 10710 10710 10710 10700 89
510 20241120 104400 95199240 10710 10710 10710 10710 1
511 20241120 104300 95188530 10700 10700 10700 10700 0
512 20241120 104200 95188530 10700 10700 10700 10700 0
513 20241120 104100 95188530 10700 10700 10700 10700 0
514 20241120 104000 95188530 10700 10700 10700 10700 52
515 20241120 103900 94632130 10690 10690 10690 10690 88
516 20241120 103800 93691410 10700 10700 10700 10700 30
517 20241120 103700 93370410 10700 10700 10700 10700 15
518 20241120 103600 93209910 10700 10700 10700 10700 0
519 20241120 103500 93209910 10700 10700 10700 10700 10
520 20241120 103400 93102910 10700 10700 10700 10700 15
521 20241120 103300 92942410 10700 10710 10710 10700 137
522 20241120 103200 91476500 10710 10700 10710 10700 25
523 20241120 103100 91208850 10700 10700 10700 10700 3
524 20241120 103000 91176750 10700 10700 10700 10700 69
525 20241120 102900 90438450 10700 10700 10700 10700 9
526 20241120 102800 90342150 10700 10690 10700 10690 2
527 20241120 102700 90320760 10700 10700 10700 10700 426
528 20241120 102600 85762560 10710 10710 10710 10710 14
529 20241120 102500 85612620 10700 10700 10700 10700 269
530 20241120 102400 82734320 10700 10700 10700 10700 0
531 20241120 102300 82734320 10700 10700 10700 10700 0
532 20241120 102200 82734320 10700 10700 10700 10700 0
533 20241120 102100 82734320 10700 10700 10700 10700 0
534 20241120 102000 82734320 10700 10700 10700 10700 0
535 20241120 101900 82734320 10700 10690 10700 10690 3
536 20241120 101800 82702230 10670 10670 10670 10670 0
537 20241120 101700 82702230 10670 10650 10670 10650 848
538 20241120 101600 73659170 10650 10630 10650 10630 724
539 20241120 101500 65958140 10640 10640 10640 10640 19
540 20241120 101400 65755980 10650 10650 10650 10650 0
541 20241120 101300 65755980 10650 10650 10650 10650 0
542 20241120 101200 65755980 10650 10650 10650 10650 0
543 20241120 101100 65755980 10650 10650 10650 10650 71
544 20241120 101000 64999830 10670 10670 10670 10670 0
545 20241120 100900 64999830 10670 10670 10670 10670 0
546 20241120 100800 64999830 10670 10670 10670 10670 1
547 20241120 100700 64989160 10680 10680 10680 10680 65
548 20241120 100600 64294960 10680 10690 10690 10680 231
549 20241120 100500 61827140 10700 10700 10700 10700 0
550 20241120 100400 61827140 10700 10690 10700 10690 19
551 20241120 100300 61624020 10690 10690 10690 10690 41
552 20241120 100200 61185730 10690 10690 10700 10690 16
553 20241120 100100 61014680 10700 10660 10700 10660 412
554 20241120 100000 56614250 10670 10670 10670 10670 70
555 20241120 095900 55867350 10670 10670 10670 10670 0
556 20241120 095800 55867350 10670 10670 10670 10670 1
557 20241120 095700 55856680 10670 10670 10670 10670 1
558 20241120 095600 55846010 10660 10660 10660 10660 11
559 20241120 095500 55728750 10670 10660 10670 10660 34
560 20241120 095400 55366070 10660 10650 10660 10650 71
561 20241120 095300 54609490 10650 10650 10650 10650 13
562 20241120 095200 54471040 10660 10660 10660 10660 69
563 20241120 095100 53735500 10610 10610 10610 10610 1
564 20241120 095000 53724890 10610 10620 10620 10610 103
565 20241120 094900 52631370 10670 10680 10680 10670 26
566 20241120 094800 52353710 10670 10670 10670 10670 42
567 20241120 094700 51905570 10620 10620 10620 10620 169
568 20241120 094600 50110790 10610 10620 10620 10610 251
569 20241120 094500 47447370 10660 10660 10660 10660 0
570 20241120 094400 47447370 10660 10660 10660 10660 0
571 20241120 094300 47447370 10660 10670 10670 10660 60
572 20241120 094200 46807720 10670 10670 10670 10670 11
573 20241120 094100 46690350 10610 10610 10610 10610 0
574 20241120 094000 46690350 10610 10610 10610 10610 0
575 20241120 093900 46690350 10610 10610 10610 10610 27
576 20241120 093800 46403880 10680 10680 10680 10680 20
577 20241120 093700 46190280 10620 10620 10620 10620 69
578 20241120 093600 45457500 10620 10620 10620 10620 33
579 20241120 093500 45107040 10620 10620 10620 10620 0
580 20241120 093400 45107040 10620 10620 10620 10620 34
581 20241120 093300 44745960 10620 10610 10620 10610 106
582 20241120 093200 43620700 10590 10590 10590 10590 1
583 20241120 093100 43610110 10590 10600 10600 10590 77
584 20241120 093000 42794610 10600 10600 10600 10600 44
585 20241120 092900 42328210 10600 10610 10610 10590 767
586 20241120 092800 34195740 10620 10620 10620 10620 0
587 20241120 092700 34195740 10620 10620 10620 10620 0
588 20241120 092600 34195740 10620 10610 10620 10610 80
589 20241120 092500 33346800 10610 10610 10610 10610 0
590 20241120 092400 33346800 10610 10610 10610 10610 3
591 20241120 092300 33314970 10620 10620 10620 10620 18
592 20241120 092200 33123810 10600 10600 10600 10600 240
593 20241120 092100 30579810 10590 10590 10590 10590 11
594 20241120 092000 30463320 10600 10600 10600 10600 0
595 20241120 091900 30463320 10600 10600 10600 10590 442
596 20241120 091800 25778670 10610 10610 10610 10610 0
597 20241120 091700 25778670 10610 10610 10610 10610 2
598 20241120 091600 25757450 10610 10610 10610 10600 234
599 20241120 091500 23276710 10610 10600 10610 10600 119
600 20241120 091400 22014130 10600 10600 10600 10600 6
601 20241120 091300 21950530 10610 10610 10610 10610 4
602 20241120 091200 21908090 10610 10610 10610 10610 11
603 20241120 091100 21791380 10610 10610 10610 10610 0
604 20241120 091000 21791380 10610 10620 10620 10610 158
605 20241120 090900 20114940 10620 10610 10620 10610 33
606 20241120 090800 19764750 10680 10650 10680 10610 973
607 20241120 090700 9406740 10650 10650 10650 10650 46
608 20241120 090600 8916840 10660 10660 10660 10660 0
609 20241120 090500 8916840 10660 10660 10660 10660 0
610 20241120 090400 8916840 10660 10650 10660 10650 198
611 20241120 090300 6808130 10640 10640 10640 10640 0
612 20241120 090200 6808130 10640 10640 10640 10640 28
613 20241120 090100 6510210 10650 10650 10650 10650 91
614 20241120 090000 5541060 10650 10730 10730 10650 519