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

628
044990/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192600,467726680,17010,17010,17010,17010,45
20241120,192500,467726680,17010,17010,17010,17010,0
20241120,192400,467726680,17010,17010,17010,17010,0
20241120,192300,467726680,17010,17010,17010,17010,0
20241120,192200,467726680,17010,17010,17010,17010,0
20241120,192100,467726680,17010,17010,17010,17010,0
20241120,192000,467726680,17010,17010,17010,17010,0
20241120,191900,467726680,17010,17010,17010,17010,0
20241120,191800,467726680,17010,17010,17010,17010,0
20241120,191700,467726680,17010,17010,17010,17010,0
20241120,191600,467726680,17010,17010,17010,17010,0
20241120,191500,467726680,17010,17010,17010,17010,0
20241120,191400,467726680,17010,17010,17010,17010,0
20241120,191300,467726680,17010,17010,17010,17010,0
20241120,191200,467726680,17010,17010,17010,17010,0
20241120,191100,467726680,17010,17010,17010,17010,0
20241120,191000,467726680,17010,17010,17010,17010,0
20241120,190900,467726680,17010,17010,17010,17010,0
20241120,190800,467726680,17010,17010,17010,17010,0
20241120,190700,467726680,17010,17010,17010,17010,0
20241120,190600,467726680,17010,17010,17010,17010,0
20241120,190500,467726680,17010,17010,17010,17010,0
20241120,190400,467726680,17010,17010,17010,17010,0
20241120,190300,467726680,17010,17010,17010,17010,0
20241120,190200,467726680,17010,17010,17010,17010,0
20241120,190100,467726680,17010,17010,17010,17010,0
20241120,190000,467726680,17010,17010,17010,17010,0
20241120,185900,467726680,17010,17010,17010,17010,0
20241120,185800,467726680,17010,17010,17010,17010,0
20241120,185700,467726680,17010,17010,17010,17010,0
20241120,185600,467726680,17010,17010,17010,17010,45
20241120,185500,467726680,17010,17010,17010,17010,0
20241120,185400,467726680,17010,17010,17010,17010,0
20241120,185300,467726680,17010,17010,17010,17010,0
20241120,185200,467726680,17010,17010,17010,17010,0
20241120,185100,467726680,17010,17010,17010,17010,0
20241120,185000,467726680,17010,17010,17010,17010,0
20241120,184900,467726680,17010,17010,17010,17010,0
20241120,184800,467726680,17010,17010,17010,17010,0
20241120,184700,467726680,17010,17010,17010,17010,0
20241120,184600,467726680,17010,17010,17010,17010,0
20241120,184500,467726680,17010,17010,17010,17010,0
20241120,184400,467726680,17010,17010,17010,17010,0
20241120,184300,467726680,17010,17010,17010,17010,0
20241120,184200,467726680,17010,17010,17010,17010,0
20241120,184100,467726680,17010,17010,17010,17010,0
20241120,184000,467726680,17010,17010,17010,17010,0
20241120,183900,467726680,17010,17010,17010,17010,0
20241120,183800,467726680,17010,17010,17010,17010,0
20241120,183700,467726680,17010,17010,17010,17010,0
20241120,183600,467726680,17010,17010,17010,17010,0
20241120,183500,467726680,17010,17010,17010,17010,0
20241120,183400,467726680,17010,17010,17010,17010,0
20241120,183300,467726680,17010,17010,17010,17010,0
20241120,183200,467726680,17010,17010,17010,17010,0
20241120,183100,467726680,17010,17010,17010,17010,0
20241120,183000,467726680,17010,17010,17010,17010,0
20241120,182900,467726680,17010,17010,17010,17010,0
20241120,182800,467726680,17010,17010,17010,17010,0
20241120,182700,467726680,17010,17010,17010,17010,0
20241120,182600,467726680,17010,17010,17010,17010,45
20241120,182500,467726680,17010,17010,17010,17010,0
20241120,182400,467726680,17010,17010,17010,17010,0
20241120,182300,467726680,17010,17010,17010,17010,0
20241120,182200,467726680,17010,17010,17010,17010,0
20241120,182100,467726680,17010,17010,17010,17010,0
20241120,182000,467726680,17010,17010,17010,17010,0
20241120,181900,467726680,17010,17010,17010,17010,0
20241120,181800,467726680,17010,17010,17010,17010,0
20241120,181700,467726680,17010,17010,17010,17010,0
20241120,181600,467726680,17010,17010,17010,17010,0
20241120,181500,467726680,17010,17010,17010,17010,0
20241120,181400,467726680,17010,17010,17010,17010,0
20241120,181300,467726680,17010,17010,17010,17010,0
20241120,181200,467726680,17010,17010,17010,17010,0
20241120,181100,467726680,17010,17010,17010,17010,0
20241120,181000,467726680,17010,17010,17010,17010,0
20241120,180900,467726680,17010,17010,17010,17010,0
20241120,180800,467726680,17010,17010,17010,17010,0
20241120,180700,467726680,17010,17010,17010,17010,0
20241120,180600,467726680,17010,17010,17010,17010,0
20241120,180500,467726680,17010,17010,17010,17010,0
20241120,180400,467726680,17010,17010,17010,17010,0
20241120,180300,467726680,17010,17010,17010,17010,0
20241120,180200,467726680,17010,17010,17010,17010,0
20241120,180100,467726680,17010,17010,17010,17010,0
20241120,180000,467726680,17010,17010,17010,17010,0
20241120,175900,467726680,17010,17010,17010,17010,0
20241120,175800,467726680,17010,17010,17010,17010,0
20241120,175700,467726680,17010,17010,17010,17010,0
20241120,175600,467726680,17010,17010,17010,17010,45
20241120,175500,467726680,17010,17010,17010,17010,0
20241120,175400,467726680,17010,17010,17010,17010,0
20241120,175300,467726680,17010,17010,17010,17010,0
20241120,175200,467726680,17010,17010,17010,17010,0
20241120,175100,467726680,17010,17010,17010,17010,0
20241120,175000,467726680,17010,17010,17010,17010,0
20241120,174900,467726680,17010,17010,17010,17010,0
20241120,174800,467726680,17010,17010,17010,17010,0
20241120,174700,467726680,17010,17010,17010,17010,0
20241120,174600,467726680,17010,17010,17010,17010,0
20241120,174500,467726680,17010,17010,17010,17010,0
20241120,174400,467726680,17010,17010,17010,17010,0
20241120,174300,467726680,17010,17010,17010,17010,0
20241120,174200,467726680,17010,17010,17010,17010,0
20241120,174100,467726680,17010,17010,17010,17010,0
20241120,174000,467726680,17010,17010,17010,17010,0
20241120,173900,467726680,17010,17010,17010,17010,0
20241120,173800,467726680,17010,17010,17010,17010,0
20241120,173700,467726680,17010,17010,17010,17010,0
20241120,173600,467726680,17010,17010,17010,17010,0
20241120,173500,467726680,17010,17010,17010,17010,0
20241120,173400,467726680,17010,17010,17010,17010,0
20241120,173300,467726680,17010,17010,17010,17010,0
20241120,173200,467726680,17010,17010,17010,17010,0
20241120,173100,467726680,17010,17010,17010,17010,0
20241120,173000,467726680,17010,17010,17010,17010,0
20241120,172900,467726680,17010,17010,17010,17010,0
20241120,172800,467726680,17010,17010,17010,17010,0
20241120,172700,467726680,17010,17010,17010,17010,0
20241120,172600,467726680,17010,17010,17010,17010,45
20241120,172500,467726680,17010,17010,17010,17010,0
20241120,172400,467726680,17010,17010,17010,17010,0
20241120,172300,467726680,17010,17010,17010,17010,0
20241120,172200,467726680,17010,17010,17010,17010,0
20241120,172100,467726680,17010,17010,17010,17010,0
20241120,172000,467726680,17010,17010,17010,17010,0
20241120,171900,467726680,17010,17010,17010,17010,0
20241120,171800,467726680,17010,17010,17010,17010,0
20241120,171700,467726680,17010,17010,17010,17010,0
20241120,171600,467726680,17010,17010,17010,17010,0
20241120,171500,467726680,17010,17010,17010,17010,0
20241120,171400,467726680,17010,17010,17010,17010,0
20241120,171300,467726680,17010,17010,17010,17010,0
20241120,171200,467726680,17010,17010,17010,17010,0
20241120,171100,467726680,17010,17010,17010,17010,0
20241120,171000,467726680,17010,17010,17010,17010,0
20241120,170900,467726680,17010,17010,17010,17010,0
20241120,170800,467726680,17010,17010,17010,17010,0
20241120,170700,467726680,17010,17010,17010,17010,0
20241120,170600,467726680,17010,17010,17010,17010,0
20241120,170500,467726680,17010,17010,17010,17010,0
20241120,170400,467726680,17010,17010,17010,17010,0
20241120,170300,467726680,17010,17010,17010,17010,0
20241120,170200,467726680,17010,17010,17010,17010,0
20241120,170100,467726680,17010,17010,17010,17010,0
20241120,170000,467726680,17010,17010,17010,17010,0
20241120,165900,467726680,17010,17010,17010,17010,0
20241120,165800,467726680,17010,17010,17010,17010,0
20241120,165700,467726680,17010,17010,17010,17010,0
20241120,165600,467726680,17010,17010,17010,17010,45
20241120,165500,467726680,17010,17010,17010,17010,0
20241120,165400,467726680,17010,17010,17010,17010,0
20241120,165300,467726680,17010,17010,17010,17010,0
20241120,165200,467726680,17010,17010,17010,17010,0
20241120,165100,467726680,17010,17010,17010,17010,0
20241120,165000,467726680,17010,17010,17010,17010,0
20241120,164900,467726680,17010,17010,17010,17010,0
20241120,164800,467726680,17010,17010,17010,17010,0
20241120,164700,467726680,17010,17010,17010,17010,0
20241120,164600,467726680,17010,17010,17010,17010,0
20241120,164500,467726680,17010,17010,17010,17010,0
20241120,164400,467726680,17010,17010,17010,17010,0
20241120,164300,467726680,17010,17010,17010,17010,0
20241120,164200,467726680,17010,17010,17010,17010,0
20241120,164100,467726680,17010,17010,17010,17010,0
20241120,164000,467726680,17010,17010,17010,17010,0
20241120,163900,467726680,17010,17010,17010,17010,0
20241120,163800,467726680,17010,17010,17010,17010,0
20241120,163700,467726680,17010,17010,17010,17010,0
20241120,163600,467726680,17010,17010,17010,17010,0
20241120,163500,467726680,17010,17010,17010,17010,0
20241120,163400,467726680,17010,17010,17010,17010,0
20241120,163300,467726680,17010,17010,17010,17010,0
20241120,163200,467726680,17010,17010,17010,17010,0
20241120,163100,467726680,17010,17010,17010,17010,0
20241120,163000,467726680,17010,17010,17010,17010,0
20241120,162900,467726680,17010,17010,17010,17010,0
20241120,162800,467726680,17010,17010,17010,17010,0
20241120,162700,467726680,17010,17010,17010,17010,0
20241120,162600,467726680,17010,17010,17010,17010,45
20241120,162500,467726680,17010,17010,17010,17010,0
20241120,162400,467726680,17010,17010,17010,17010,0
20241120,162300,467726680,17010,17010,17010,17010,0
20241120,162200,467726680,17010,17010,17010,17010,0
20241120,162100,467726680,17010,17010,17010,17010,0
20241120,162000,467726680,17010,17010,17010,17010,0
20241120,161900,467726680,17010,17010,17010,17010,0
20241120,161800,467726680,17010,17010,17010,17010,0
20241120,161700,467726680,17010,17010,17010,17010,0
20241120,161600,467726680,17010,17010,17010,17010,0
20241120,161500,467726680,17010,17010,17010,17010,0
20241120,161400,467726680,17010,17010,17010,17010,0
20241120,161300,467726680,17010,17010,17010,17010,0
20241120,161200,467726680,17010,17010,17010,17010,0
20241120,161100,467726680,17010,17010,17010,17010,0
20241120,161000,467726680,17010,17010,17010,17010,0
20241120,160900,467726680,17010,17010,17010,17010,0
20241120,160800,467726680,17010,17010,17010,17010,0
20241120,160700,467726680,17010,17010,17010,17010,0
20241120,160600,467726680,17010,17010,17010,17010,0
20241120,160500,467726680,17010,17010,17010,17010,0
20241120,160400,467726680,17010,17010,17010,17010,0
20241120,160300,467726680,17010,17010,17010,17010,0
20241120,160200,467726680,17010,17010,17010,17010,0
20241120,160100,467726680,17010,17010,17010,17010,0
20241120,160000,467726680,17010,17010,17010,17010,0
20241120,155900,467726680,17010,17010,17010,17010,0
20241120,155800,467726680,17010,17010,17010,17010,0
20241120,155700,467726680,17010,17010,17010,17010,0
20241120,155600,467726680,17010,17010,17010,17010,45
20241120,155500,467726680,17010,17010,17010,17010,0
20241120,155400,467726680,17010,17010,17010,17010,0
20241120,155300,467726680,17010,17010,17010,17010,0
20241120,155200,467726680,17010,17010,17010,17010,0
20241120,155100,467726680,17010,17010,17010,17010,0
20241120,155000,467726680,17010,17010,17010,17010,0
20241120,154900,467726680,17010,17010,17010,17010,0
20241120,154800,467726680,17010,17010,17010,17010,0
20241120,154700,467726680,17010,17010,17010,17010,0
20241120,154600,467726680,17010,17010,17010,17010,0
20241120,154500,467726680,17010,17010,17010,17010,0
20241120,154400,467726680,17010,17010,17010,17010,0
20241120,154300,467726680,17010,17010,17010,17010,0
20241120,154200,467726680,17010,17010,17010,17010,0
20241120,154100,467726680,17010,17010,17010,17010,0
20241120,154000,467726680,17010,17010,17010,17010,0
20241120,153900,467726680,17010,17010,17010,17010,0
20241120,153800,467726680,17010,17010,17010,17010,0
20241120,153700,467726680,17010,17010,17010,17010,0
20241120,153600,467726680,17010,17010,17010,17010,0
20241120,153500,467726680,17010,17010,17010,17010,0
20241120,153400,467726680,17010,17010,17010,17010,0
20241120,153300,467726680,17010,17010,17010,17010,0
20241120,153200,467726680,17010,17010,17010,17010,0
20241120,153100,467726680,17010,17010,17010,17010,0
20241120,153000,467726680,17010,17010,17010,17010,45
20241120,152900,466961230,16950,16950,16950,16950,0
20241120,152800,466961230,16950,16950,16950,16950,0
20241120,152700,466961230,16950,16950,16950,16950,0
20241120,152600,466961230,16950,16950,16950,16950,0
20241120,152500,466961230,16950,16950,16950,16950,0
20241120,152400,466961230,16950,16950,16950,16950,0
20241120,152300,466961230,16950,16950,16950,16950,0
20241120,152200,466961230,16950,16950,16950,16950,0
20241120,152100,466961230,16950,16950,16950,16950,0
20241120,152000,466961230,16950,16950,16950,16950,0
20241120,151900,466961230,16950,16980,16980,16950,33
20241120,151800,466401720,17080,17080,17080,17080,0
20241120,151700,466401720,17080,17080,17080,17080,0
20241120,151600,466401720,17080,17080,17080,17080,1
20241120,151500,466384640,16980,16990,16990,16980,14
20241120,151400,466146910,16980,16980,16980,16980,1
20241120,151300,466129930,16940,16940,16940,16940,0
20241120,151200,466129930,16940,17030,17030,16940,1125
20241120,151100,447031540,17030,17030,17030,17030,0
20241120,151000,447031540,17030,17030,17030,17030,6
20241120,150900,446929360,17030,17030,17030,17030,0
20241120,150800,446929360,17030,17030,17030,17030,0
20241120,150700,446929360,17030,17030,17030,17030,0
20241120,150600,446929360,17030,17030,17030,17030,101
20241120,150500,445209330,17030,17030,17030,17030,0
20241120,150400,445209330,17030,17140,17140,17030,61
20241120,150300,444170170,17130,17130,17130,17130,6
20241120,150200,444067390,17130,17130,17130,17130,0
20241120,150100,444067390,17130,17130,17130,17130,0
20241120,150000,444067390,17130,17130,17130,17130,100
20241120,145900,442354390,17130,17130,17130,17130,3
20241120,145800,442303000,17160,17160,17160,17160,0
20241120,145700,442303000,17160,17160,17160,17160,0
20241120,145600,442303000,17160,17160,17160,17160,0
20241120,145500,442303000,17160,17160,17160,17160,2
20241120,145400,442268680,17050,17050,17050,17050,0
20241120,145300,442268680,17050,17050,17050,17050,0
20241120,145200,442268680,17050,17050,17050,17050,0
20241120,145100,442268680,17050,17050,17050,17050,0
20241120,145000,442268680,17050,17050,17050,17050,32
20241120,144900,441723080,17050,17050,17050,17050,0
20241120,144800,441723080,17050,17050,17050,17050,1
20241120,144700,441706030,17040,17030,17040,17030,29
20241120,144600,441211880,17000,17200,17200,17000,610
20241120,144500,430735660,17240,17240,17240,17240,0
20241120,144400,430735660,17240,17200,17240,17200,444
20241120,144300,423081180,17190,17190,17190,17190,0
20241120,144200,423081180,17190,17190,17190,17190,9
20241120,144100,422926470,17190,17200,17200,17190,191
20241120,144000,419642380,17240,17240,17240,17240,0
20241120,143900,419642380,17240,17250,17250,17240,480
20241120,143800,411364630,17300,17300,17300,17300,0
20241120,143700,411364630,17300,17300,17300,17300,0
20241120,143600,411364630,17300,17300,17300,17300,0
20241120,143500,411364630,17300,17300,17300,17300,0
20241120,143400,411364630,17300,17300,17300,17300,0
20241120,143300,411364630,17300,17300,17300,17300,2
20241120,143200,411330030,17300,17300,17300,17300,0
20241120,143100,411330030,17300,17300,17300,17300,26
20241120,143000,410880230,17300,17300,17300,17300,0
20241120,142900,410880230,17300,17300,17300,17300,0
20241120,142800,410880230,17300,17250,17300,17250,62
20241120,142700,409807680,17250,17250,17250,17250,2
20241120,142600,409773180,17320,17320,17320,17320,0
20241120,142500,409773180,17320,17320,17320,17320,60
20241120,142400,408733980,17300,17290,17320,17290,905
20241120,142300,393073050,17290,17290,17290,17290,0
20241120,142200,393073050,17290,17280,17320,17280,534
20241120,142100,383838380,17280,17260,17280,17260,166
20241120,142000,380970690,17250,17250,17250,17250,0
20241120,141900,380970690,17250,17250,17250,17250,0
20241120,141800,380970690,17250,17250,17250,17250,11
20241120,141700,380780940,17260,17260,17260,17260,43
20241120,141600,380038760,17260,17260,17260,17250,85
20241120,141500,378572010,17250,17250,17250,17250,88
20241120,141400,377054010,17250,17250,17250,17250,0
20241120,141300,377054010,17250,17260,17260,17250,119
20241120,141200,375000660,17250,17250,17250,17250,40
20241120,141100,374310660,17250,17250,17270,17250,97
20241120,141000,372637390,17250,17250,17250,17250,4
20241120,140900,372568390,17250,17250,17250,17250,0
20241120,140800,372568390,17250,17250,17250,17250,0
20241120,140700,372568390,17250,17250,17250,17250,0
20241120,140600,372568390,17250,17210,17250,17210,343
20241120,140500,366656510,17200,17200,17200,17200,120
20241120,140400,364592510,17210,17210,17210,17210,34
20241120,140300,364007370,17210,17210,17210,17210,10
20241120,140200,363835270,17210,17210,17210,17210,33
20241120,140100,363267340,17170,17170,17170,17170,0
20241120,140000,363267340,17170,17170,17170,17170,1
20241120,135900,363250170,17160,17160,17160,17160,1
20241120,135800,363233010,17160,17160,17160,17160,0
20241120,135700,363233010,17160,17160,17160,17160,1
20241120,135600,363215850,17160,17160,17160,17160,1
20241120,135500,363198690,17160,17160,17160,17160,0
20241120,135400,363198690,17160,17200,17200,17160,32
20241120,135300,362648850,17200,17200,17200,17200,582
20241120,135200,352638450,17200,17200,17200,17200,0
20241120,135100,352638450,17200,17200,17200,17200,21
20241120,135000,352277250,17200,17200,17200,17200,11
20241120,134900,352088050,17200,17200,17200,17200,306
20241120,134800,346824850,17200,17190,17200,17190,148
20241120,134700,344279260,17200,17200,17200,17200,0
20241120,134600,344279260,17200,17200,17200,17200,0
20241120,134500,344279260,17200,17200,17200,17200,0
20241120,134400,344279260,17200,17200,17200,17200,0
20241120,134300,344279260,17200,17200,17200,17200,0
20241120,134200,344279260,17200,17200,17200,17200,0
20241120,134100,344279260,17200,17200,17200,17200,41
20241120,134000,343574060,17200,17200,17200,17200,2
20241120,133900,343539660,17200,17200,17200,17200,33
20241120,133800,342972060,17200,17200,17200,17200,0
20241120,133700,342972060,17200,17200,17200,17200,108
20241120,133600,341114460,17190,17170,17190,17170,1336
20241120,133500,318159500,17160,17140,17160,17140,316
20241120,133400,312739250,17140,17140,17140,17140,3
20241120,133300,312687830,17140,17140,17140,17140,208
20241120,133200,309122710,17130,17130,17130,17130,100
20241120,133100,307409710,17130,17130,17130,17130,16
20241120,133000,307135630,17130,17130,17130,17130,60
20241120,132900,306107830,17130,17130,17130,17130,0
20241120,132800,306107830,17130,17130,17130,17130,58
20241120,132700,305114290,17130,17130,17130,17130,0
20241120,132600,305114290,17130,17130,17130,17130,50
20241120,132500,304257790,17120,17120,17120,17120,0
20241120,132400,304257790,17120,17110,17120,17110,256
20241120,132300,299875120,17110,17110,17110,17110,0
20241120,132200,299875120,17110,17110,17110,17110,2
20241120,132100,299840900,17110,17110,17110,17110,0
20241120,132000,299840900,17110,17110,17110,17110,88
20241120,131900,298335220,17110,17110,17110,17110,67
20241120,131800,297188850,17110,17110,17110,17110,5
20241120,131700,297103300,17110,17100,17110,17100,58
20241120,131600,296110930,17100,17100,17100,17100,81
20241120,131500,294725830,17100,17100,17100,17100,90
20241120,131400,293186830,17020,17020,17020,17020,0
20241120,131300,293186830,17020,17020,17020,17020,0
20241120,131200,293186830,17020,17020,17020,17020,0
20241120,131100,293186830,17020,17020,17020,17020,0
20241120,131000,293186830,17020,17020,17020,17020,0
20241120,130900,293186830,17020,17020,17020,17020,1
20241120,130800,293169810,17020,17020,17020,17020,0
20241120,130700,293169810,17020,17020,17020,17020,0
20241120,130600,293169810,17020,17020,17020,17020,300
20241120,130500,288063810,17020,17020,17020,17020,0
20241120,130400,288063810,17020,17020,17020,17020,1
20241120,130300,288046790,17010,17010,17010,17010,0
20241120,130200,288046790,17010,17010,17010,17010,0
20241120,130100,288046790,17010,17010,17010,17010,264
20241120,130000,283556150,17010,17010,17010,17010,0
20241120,125900,283556150,17010,17010,17010,17010,4
20241120,125800,283488110,17010,17020,17020,17010,3
20241120,125700,283437070,17020,17020,17020,17020,2
20241120,125600,283403030,17010,17010,17010,17010,2
20241120,125500,283369010,17010,17010,17010,17010,3
20241120,125400,283317980,17120,17120,17120,17120,0
20241120,125300,283317980,17120,17120,17120,17120,0
20241120,125200,283317980,17120,17120,17120,17120,1
20241120,125100,283300860,17010,17010,17010,17010,2
20241120,125000,283266840,17010,17010,17010,17010,4
20241120,124900,283198800,17130,17130,17130,17130,0
20241120,124800,283198800,17130,17130,17130,17130,0
20241120,124700,283198800,17130,17130,17130,17130,0
20241120,124600,283198800,17130,17130,17130,17130,0
20241120,124500,283198800,17130,17130,17130,17130,1
20241120,124400,283181670,17030,17030,17030,17030,0
20241120,124300,283181670,17030,17030,17030,17030,10
20241120,124200,283011370,17030,17030,17030,17030,10
20241120,124100,282841070,17030,17030,17030,17030,0
20241120,124000,282841070,17030,17030,17030,17030,1
20241120,123900,282824040,17030,17030,17030,17030,1
20241120,123800,282807010,17070,17070,17070,17070,1
20241120,123700,282789940,17070,17170,17170,17070,253
20241120,123600,278446030,17170,17130,17170,17130,762
20241120,123500,265380950,17120,17110,17120,17110,389
20241120,123400,258723260,17110,17080,17110,17080,1755
20241120,123300,228717160,17070,17070,17070,17070,1
20241120,123200,228700090,17070,17070,17070,17070,40
20241120,123100,228017290,17080,17080,17080,17080,30
20241120,123000,227504890,17090,17070,17090,17070,1751
20241120,122900,197595510,17030,17000,17030,17000,8
20241120,122800,197459320,17000,17000,17000,17000,0
20241120,122700,197459320,17000,17000,17000,17000,0
20241120,122600,197459320,17000,17000,17000,17000,500
20241120,122500,188959320,17000,17000,17000,17000,0
20241120,122400,188959320,17000,17000,17000,17000,0
20241120,122300,188959320,17000,17000,17000,17000,0
20241120,122200,188959320,17000,17000,17000,17000,0
20241120,122100,188959320,17000,17000,17000,17000,0
20241120,122000,188959320,17000,17000,17000,17000,3
20241120,121900,188908320,17000,17000,17000,17000,1
20241120,121800,188891320,17030,17030,17030,17030,1
20241120,121700,188874290,17030,17030,17030,17030,1
20241120,121600,188857260,17000,17000,17000,17000,510
20241120,121500,180187260,17000,17010,17010,17000,600
20241120,121400,169982260,17080,17080,17080,17080,0
20241120,121300,169982260,17080,17080,17080,17080,0
20241120,121200,169982260,17080,17080,17080,17080,0
20241120,121100,169982260,17080,17080,17080,17080,0
20241120,121000,169982260,17080,17080,17080,17080,0
20241120,120900,169982260,17080,17080,17080,17080,0
20241120,120800,169982260,17080,17080,17080,17080,0
20241120,120700,169982260,17080,17080,17080,17080,0
20241120,120600,169982260,17080,17010,17080,17010,908
20241120,120500,154482080,17000,17000,17000,17000,300
20241120,120400,149382080,17010,17010,17010,17010,0
20241120,120300,149382080,17010,17010,17010,17010,0
20241120,120200,149382080,17010,17010,17010,17010,0
20241120,120100,149382080,17010,17010,17010,17010,0
20241120,120000,149382080,17010,17010,17010,17010,0
20241120,115900,149382080,17010,17010,17010,17010,0
20241120,115800,149382080,17010,17010,17010,17010,0
20241120,115700,149382080,17010,17010,17010,17010,0
20241120,115600,149382080,17010,17010,17010,17010,1
20241120,115500,149365070,17050,17050,17050,17050,0
20241120,115400,149365070,17050,17050,17050,17050,0
20241120,115300,149365070,17050,17050,17050,17050,0
20241120,115200,149365070,17050,17050,17050,17050,2
20241120,115100,149330970,17050,17050,17050,17050,0
20241120,115000,149330970,17050,17050,17050,17050,0
20241120,114900,149330970,17050,17050,17050,17050,0
20241120,114800,149330970,17050,17050,17050,17050,0
20241120,114700,149330970,17050,17050,17050,17050,0
20241120,114600,149330970,17050,17050,17050,17050,0
20241120,114500,149330970,17050,17050,17050,17050,0
20241120,114400,149330970,17050,17040,17050,17040,2
20241120,114300,149296880,17070,17070,17070,17070,0
20241120,114200,149296880,17070,17070,17070,17070,0
20241120,114100,149296880,17070,17070,17070,17070,0
20241120,114000,149296880,17070,17070,17070,17070,0
20241120,113900,149296880,17070,17070,17070,17070,0
20241120,113800,149296880,17070,17070,17070,17070,0
20241120,113700,149296880,17070,17070,17070,17070,0
20241120,113600,149296880,17070,17070,17070,17070,0
20241120,113500,149296880,17070,17070,17070,17070,0
20241120,113400,149296880,17070,17050,17070,17050,120
20241120,113300,147248910,17060,17060,17060,17060,0
20241120,113200,147248910,17060,17060,17060,17060,0
20241120,113100,147248910,17060,17060,17060,17060,1
20241120,113000,147231850,17060,17010,17060,17010,353
20241120,112900,141215020,17010,17010,17010,17010,4
20241120,112800,141146980,17000,17000,17000,17000,1
20241120,112700,141129980,17010,17000,17010,17000,333
20241120,112600,135466970,16990,16990,16990,16990,1
20241120,112500,135449980,16970,16970,16970,16970,0
20241120,112400,135449980,16970,16970,16970,16970,1
20241120,112300,135433010,16970,17000,17000,16970,7
20241120,112200,135314040,16950,16950,16950,16950,0
20241120,112100,135314040,16950,16950,16950,16950,0
20241120,112000,135314040,16950,16990,17000,16950,3
20241120,111900,135263100,16950,16950,16950,16950,0
20241120,111800,135263100,16950,16980,16980,16950,576
20241120,111700,125497010,17000,17000,17000,17000,0
20241120,111600,125497010,17000,17000,17000,17000,0
20241120,111500,125497010,17000,17000,17000,17000,0
20241120,111400,125497010,17000,16980,17000,16980,370
20241120,111300,119208060,16960,16960,16960,16960,1
20241120,111200,119191100,16950,16950,16950,16950,0
20241120,111100,119191100,16950,16950,16950,16950,0
20241120,111000,119191100,16950,16950,16950,16950,1
20241120,110900,119174150,16950,16950,16950,16950,393
20241120,110800,112512800,16960,16960,16960,16960,0
20241120,110700,112512800,16960,16960,16960,16960,86
20241120,110600,111054240,16960,16960,16960,16960,0
20241120,110500,111054240,16960,16980,16990,16960,3
20241120,110400,111003310,16970,16970,16970,16970,1
20241120,110300,110986340,16970,16970,16970,16970,0
20241120,110200,110986340,16970,16970,16970,16970,0
20241120,110100,110986340,16970,16970,16970,16970,0
20241120,110000,110986340,16970,16970,16970,16970,0
20241120,105900,110986340,16970,16970,16970,16970,1
20241120,105800,110969370,17000,17000,17000,17000,0
20241120,105700,110969370,17000,17000,17000,17000,0
20241120,105600,110969370,17000,17000,17000,17000,0
20241120,105500,110969370,17000,17000,17000,17000,0
20241120,105400,110969370,17000,17000,17000,17000,0
20241120,105300,110969370,17000,17000,17000,17000,0
20241120,105200,110969370,17000,17000,17000,17000,0
20241120,105100,110969370,17000,17000,17000,17000,0
20241120,105000,110969370,17000,17000,17000,17000,0
20241120,104900,110969370,17000,17000,17000,17000,0
20241120,104800,110969370,17000,17000,17000,17000,0
20241120,104700,110969370,17000,17000,17000,17000,0
20241120,104600,110969370,17000,17000,17000,17000,0
20241120,104500,110969370,17000,17000,17000,17000,0
20241120,104400,110969370,17000,17000,17000,17000,29
20241120,104300,110476370,17000,17000,17000,17000,0
20241120,104200,110476370,17000,17000,17000,17000,2
20241120,104100,110442370,17000,17000,17000,17000,5
20241120,104000,110357370,17000,17000,17000,17000,0
20241120,103900,110357370,17000,17000,17000,17000,26
20241120,103800,109915370,17000,17000,17000,17000,0
20241120,103700,109915370,17000,17000,17000,17000,0
20241120,103600,109915370,17000,17000,17000,17000,0
20241120,103500,109915370,17000,17000,17000,17000,2
20241120,103400,109881370,17000,17000,17000,17000,0
20241120,103300,109881370,17000,17000,17000,17000,1
20241120,103200,109864370,17000,17000,17000,17000,1
20241120,103100,109847370,17060,17060,17060,17060,1
20241120,103000,109830310,17060,17060,17060,17060,0
20241120,102900,109830310,17060,17060,17060,17060,0
20241120,102800,109830310,17060,17060,17060,17060,500
20241120,102700,101300310,17060,17060,17060,17060,1
20241120,102600,101283250,17000,17000,17000,17000,1
20241120,102500,101266250,17000,17010,17010,17000,100
20241120,102400,99566180,17010,17010,17010,17010,2
20241120,102300,99532160,17010,17010,17010,17010,1
20241120,102200,99515150,17050,17050,17050,17050,14
20241120,102100,99276450,17050,17050,17050,17050,1
20241120,102000,99259400,17050,17050,17050,17050,1
20241120,101900,99242350,17050,17050,17050,17050,125
20241120,101800,97111100,17060,17060,17060,17060,3
20241120,101700,97059920,17070,17060,17070,17060,65
20241120,101600,95951010,17070,17070,17070,17070,6
20241120,101500,95848590,17070,17070,17070,17070,6
20241120,101400,95746170,17050,17050,17050,17050,2
20241120,101300,95712070,17050,17050,17050,17050,63
20241120,101200,94637920,17080,17080,17080,17080,61
20241120,101100,93596040,17090,17090,17090,17090,0
20241120,101000,93596040,17090,17090,17090,17090,0
20241120,100900,93596040,17090,17090,17090,17090,0
20241120,100800,93596040,17090,17090,17090,17090,0
20241120,100700,93596040,17090,17060,17090,17060,103
20241120,100600,91835800,17010,17010,17010,17010,0
20241120,100500,91835800,17010,17010,17010,17010,0
20241120,100400,91835800,17010,17010,17010,17010,1
20241120,100300,91818790,17030,17050,17050,17030,149
20241120,100200,89278470,17050,17050,17050,17050,31
20241120,100100,88749920,17050,17050,17050,17050,0
20241120,100000,88749920,17050,17050,17050,17050,0
20241120,095900,88749920,17050,17050,17050,17050,34
20241120,095800,88170220,17050,17050,17050,17050,300
20241120,095700,83055220,17050,17050,17050,17050,8
20241120,095600,82918820,17050,17050,17050,17050,5
20241120,095500,82833570,17050,17050,17050,17050,2
20241120,095400,82799470,17050,17060,17060,17050,420
20241120,095300,75637650,17100,17100,17100,17100,0
20241120,095200,75637650,17100,17100,17100,17100,2088
20241120,095100,39932850,17120,17100,17120,17100,50
20241120,095000,39077450,17100,17100,17100,17100,0
20241120,094900,39077450,17100,17100,17100,17100,0
20241120,094800,39077450,17100,17100,17100,17100,0
20241120,094700,39077450,17100,17100,17100,17100,0
20241120,094600,39077450,17100,17100,17100,17100,12
20241120,094500,38872250,17100,17100,17100,17100,0
20241120,094400,38872250,17100,17080,17100,17080,3
20241120,094300,38820990,17100,17100,17100,17100,13
20241120,094200,38598690,17080,17080,17080,17080,52
20241120,094100,37710530,17080,17080,17080,17080,24
20241120,094000,37300610,17100,17110,17110,17080,68
20241120,093900,36137840,17100,17100,17110,17100,443
20241120,093800,28562530,17080,17080,17080,17080,80
20241120,093700,27196130,17080,17080,17080,17080,2
20241120,093600,27161970,17060,17010,17060,17000,49
20241120,093500,26328540,17010,17010,17010,17010,1
20241120,093400,26311530,17010,17010,17010,17010,0
20241120,093300,26311530,17010,17000,17010,17000,14
20241120,093200,26073520,17000,17000,17000,17000,2
20241120,093100,26039520,17000,17000,17000,17000,2
20241120,093000,26005520,17000,16990,17000,16990,239
20241120,092900,21942530,16950,16980,16990,16950,25
20241120,092800,21518050,16980,16940,16980,16940,465
20241120,092700,13635250,16950,16950,16950,16950,0
20241120,092600,13635250,16950,16950,16950,16950,7
20241120,092500,13516600,16900,16900,16900,16900,0
20241120,092400,13516600,16900,16900,16900,16900,0
20241120,092300,13516600,16900,16900,16900,16900,0
20241120,092200,13516600,16900,16900,16900,16900,0
20241120,092100,13516600,16900,16900,16900,16900,0
20241120,092000,13516600,16900,16900,16900,16900,0
20241120,091900,13516600,16900,16900,16900,16900,0
20241120,091800,13516600,16900,16900,16900,16900,1
20241120,091700,13499700,16890,16890,16890,16890,3
20241120,091600,13449030,16880,16880,16880,16880,2
20241120,091500,13415270,16880,16880,16880,16880,2
20241120,091400,13381510,16880,16880,16880,16880,1
20241120,091300,13364630,16880,16900,16900,16880,253
20241120,091200,9090900,16900,16900,16900,16900,1
20241120,091100,9074000,16900,16900,16900,16900,1
20241120,091000,9057100,16900,16900,16900,16900,0
20241120,090900,9057100,16900,16900,16900,16900,12
20241120,090800,8854300,16900,16900,16900,16900,1
20241120,090700,8837400,16900,16900,16900,16900,0
20241120,090600,8837400,16900,16900,16900,16900,0
20241120,090500,8837400,16900,16980,16980,16900,106
20241120,090400,7040160,17000,17000,17000,17000,68
20241120,090300,5884160,17000,17000,17000,17000,128
20241120,090200,3708160,17000,16910,17000,16900,81
20241120,090100,2337220,16910,16910,16910,16910,0
20241120,090000,2337220,16910,16960,16960,16910,138
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 192600 467726680 17010 17010 17010 17010 45
3 20241120 192500 467726680 17010 17010 17010 17010 0
4 20241120 192400 467726680 17010 17010 17010 17010 0
5 20241120 192300 467726680 17010 17010 17010 17010 0
6 20241120 192200 467726680 17010 17010 17010 17010 0
7 20241120 192100 467726680 17010 17010 17010 17010 0
8 20241120 192000 467726680 17010 17010 17010 17010 0
9 20241120 191900 467726680 17010 17010 17010 17010 0
10 20241120 191800 467726680 17010 17010 17010 17010 0
11 20241120 191700 467726680 17010 17010 17010 17010 0
12 20241120 191600 467726680 17010 17010 17010 17010 0
13 20241120 191500 467726680 17010 17010 17010 17010 0
14 20241120 191400 467726680 17010 17010 17010 17010 0
15 20241120 191300 467726680 17010 17010 17010 17010 0
16 20241120 191200 467726680 17010 17010 17010 17010 0
17 20241120 191100 467726680 17010 17010 17010 17010 0
18 20241120 191000 467726680 17010 17010 17010 17010 0
19 20241120 190900 467726680 17010 17010 17010 17010 0
20 20241120 190800 467726680 17010 17010 17010 17010 0
21 20241120 190700 467726680 17010 17010 17010 17010 0
22 20241120 190600 467726680 17010 17010 17010 17010 0
23 20241120 190500 467726680 17010 17010 17010 17010 0
24 20241120 190400 467726680 17010 17010 17010 17010 0
25 20241120 190300 467726680 17010 17010 17010 17010 0
26 20241120 190200 467726680 17010 17010 17010 17010 0
27 20241120 190100 467726680 17010 17010 17010 17010 0
28 20241120 190000 467726680 17010 17010 17010 17010 0
29 20241120 185900 467726680 17010 17010 17010 17010 0
30 20241120 185800 467726680 17010 17010 17010 17010 0
31 20241120 185700 467726680 17010 17010 17010 17010 0
32 20241120 185600 467726680 17010 17010 17010 17010 45
33 20241120 185500 467726680 17010 17010 17010 17010 0
34 20241120 185400 467726680 17010 17010 17010 17010 0
35 20241120 185300 467726680 17010 17010 17010 17010 0
36 20241120 185200 467726680 17010 17010 17010 17010 0
37 20241120 185100 467726680 17010 17010 17010 17010 0
38 20241120 185000 467726680 17010 17010 17010 17010 0
39 20241120 184900 467726680 17010 17010 17010 17010 0
40 20241120 184800 467726680 17010 17010 17010 17010 0
41 20241120 184700 467726680 17010 17010 17010 17010 0
42 20241120 184600 467726680 17010 17010 17010 17010 0
43 20241120 184500 467726680 17010 17010 17010 17010 0
44 20241120 184400 467726680 17010 17010 17010 17010 0
45 20241120 184300 467726680 17010 17010 17010 17010 0
46 20241120 184200 467726680 17010 17010 17010 17010 0
47 20241120 184100 467726680 17010 17010 17010 17010 0
48 20241120 184000 467726680 17010 17010 17010 17010 0
49 20241120 183900 467726680 17010 17010 17010 17010 0
50 20241120 183800 467726680 17010 17010 17010 17010 0
51 20241120 183700 467726680 17010 17010 17010 17010 0
52 20241120 183600 467726680 17010 17010 17010 17010 0
53 20241120 183500 467726680 17010 17010 17010 17010 0
54 20241120 183400 467726680 17010 17010 17010 17010 0
55 20241120 183300 467726680 17010 17010 17010 17010 0
56 20241120 183200 467726680 17010 17010 17010 17010 0
57 20241120 183100 467726680 17010 17010 17010 17010 0
58 20241120 183000 467726680 17010 17010 17010 17010 0
59 20241120 182900 467726680 17010 17010 17010 17010 0
60 20241120 182800 467726680 17010 17010 17010 17010 0
61 20241120 182700 467726680 17010 17010 17010 17010 0
62 20241120 182600 467726680 17010 17010 17010 17010 45
63 20241120 182500 467726680 17010 17010 17010 17010 0
64 20241120 182400 467726680 17010 17010 17010 17010 0
65 20241120 182300 467726680 17010 17010 17010 17010 0
66 20241120 182200 467726680 17010 17010 17010 17010 0
67 20241120 182100 467726680 17010 17010 17010 17010 0
68 20241120 182000 467726680 17010 17010 17010 17010 0
69 20241120 181900 467726680 17010 17010 17010 17010 0
70 20241120 181800 467726680 17010 17010 17010 17010 0
71 20241120 181700 467726680 17010 17010 17010 17010 0
72 20241120 181600 467726680 17010 17010 17010 17010 0
73 20241120 181500 467726680 17010 17010 17010 17010 0
74 20241120 181400 467726680 17010 17010 17010 17010 0
75 20241120 181300 467726680 17010 17010 17010 17010 0
76 20241120 181200 467726680 17010 17010 17010 17010 0
77 20241120 181100 467726680 17010 17010 17010 17010 0
78 20241120 181000 467726680 17010 17010 17010 17010 0
79 20241120 180900 467726680 17010 17010 17010 17010 0
80 20241120 180800 467726680 17010 17010 17010 17010 0
81 20241120 180700 467726680 17010 17010 17010 17010 0
82 20241120 180600 467726680 17010 17010 17010 17010 0
83 20241120 180500 467726680 17010 17010 17010 17010 0
84 20241120 180400 467726680 17010 17010 17010 17010 0
85 20241120 180300 467726680 17010 17010 17010 17010 0
86 20241120 180200 467726680 17010 17010 17010 17010 0
87 20241120 180100 467726680 17010 17010 17010 17010 0
88 20241120 180000 467726680 17010 17010 17010 17010 0
89 20241120 175900 467726680 17010 17010 17010 17010 0
90 20241120 175800 467726680 17010 17010 17010 17010 0
91 20241120 175700 467726680 17010 17010 17010 17010 0
92 20241120 175600 467726680 17010 17010 17010 17010 45
93 20241120 175500 467726680 17010 17010 17010 17010 0
94 20241120 175400 467726680 17010 17010 17010 17010 0
95 20241120 175300 467726680 17010 17010 17010 17010 0
96 20241120 175200 467726680 17010 17010 17010 17010 0
97 20241120 175100 467726680 17010 17010 17010 17010 0
98 20241120 175000 467726680 17010 17010 17010 17010 0
99 20241120 174900 467726680 17010 17010 17010 17010 0
100 20241120 174800 467726680 17010 17010 17010 17010 0
101 20241120 174700 467726680 17010 17010 17010 17010 0
102 20241120 174600 467726680 17010 17010 17010 17010 0
103 20241120 174500 467726680 17010 17010 17010 17010 0
104 20241120 174400 467726680 17010 17010 17010 17010 0
105 20241120 174300 467726680 17010 17010 17010 17010 0
106 20241120 174200 467726680 17010 17010 17010 17010 0
107 20241120 174100 467726680 17010 17010 17010 17010 0
108 20241120 174000 467726680 17010 17010 17010 17010 0
109 20241120 173900 467726680 17010 17010 17010 17010 0
110 20241120 173800 467726680 17010 17010 17010 17010 0
111 20241120 173700 467726680 17010 17010 17010 17010 0
112 20241120 173600 467726680 17010 17010 17010 17010 0
113 20241120 173500 467726680 17010 17010 17010 17010 0
114 20241120 173400 467726680 17010 17010 17010 17010 0
115 20241120 173300 467726680 17010 17010 17010 17010 0
116 20241120 173200 467726680 17010 17010 17010 17010 0
117 20241120 173100 467726680 17010 17010 17010 17010 0
118 20241120 173000 467726680 17010 17010 17010 17010 0
119 20241120 172900 467726680 17010 17010 17010 17010 0
120 20241120 172800 467726680 17010 17010 17010 17010 0
121 20241120 172700 467726680 17010 17010 17010 17010 0
122 20241120 172600 467726680 17010 17010 17010 17010 45
123 20241120 172500 467726680 17010 17010 17010 17010 0
124 20241120 172400 467726680 17010 17010 17010 17010 0
125 20241120 172300 467726680 17010 17010 17010 17010 0
126 20241120 172200 467726680 17010 17010 17010 17010 0
127 20241120 172100 467726680 17010 17010 17010 17010 0
128 20241120 172000 467726680 17010 17010 17010 17010 0
129 20241120 171900 467726680 17010 17010 17010 17010 0
130 20241120 171800 467726680 17010 17010 17010 17010 0
131 20241120 171700 467726680 17010 17010 17010 17010 0
132 20241120 171600 467726680 17010 17010 17010 17010 0
133 20241120 171500 467726680 17010 17010 17010 17010 0
134 20241120 171400 467726680 17010 17010 17010 17010 0
135 20241120 171300 467726680 17010 17010 17010 17010 0
136 20241120 171200 467726680 17010 17010 17010 17010 0
137 20241120 171100 467726680 17010 17010 17010 17010 0
138 20241120 171000 467726680 17010 17010 17010 17010 0
139 20241120 170900 467726680 17010 17010 17010 17010 0
140 20241120 170800 467726680 17010 17010 17010 17010 0
141 20241120 170700 467726680 17010 17010 17010 17010 0
142 20241120 170600 467726680 17010 17010 17010 17010 0
143 20241120 170500 467726680 17010 17010 17010 17010 0
144 20241120 170400 467726680 17010 17010 17010 17010 0
145 20241120 170300 467726680 17010 17010 17010 17010 0
146 20241120 170200 467726680 17010 17010 17010 17010 0
147 20241120 170100 467726680 17010 17010 17010 17010 0
148 20241120 170000 467726680 17010 17010 17010 17010 0
149 20241120 165900 467726680 17010 17010 17010 17010 0
150 20241120 165800 467726680 17010 17010 17010 17010 0
151 20241120 165700 467726680 17010 17010 17010 17010 0
152 20241120 165600 467726680 17010 17010 17010 17010 45
153 20241120 165500 467726680 17010 17010 17010 17010 0
154 20241120 165400 467726680 17010 17010 17010 17010 0
155 20241120 165300 467726680 17010 17010 17010 17010 0
156 20241120 165200 467726680 17010 17010 17010 17010 0
157 20241120 165100 467726680 17010 17010 17010 17010 0
158 20241120 165000 467726680 17010 17010 17010 17010 0
159 20241120 164900 467726680 17010 17010 17010 17010 0
160 20241120 164800 467726680 17010 17010 17010 17010 0
161 20241120 164700 467726680 17010 17010 17010 17010 0
162 20241120 164600 467726680 17010 17010 17010 17010 0
163 20241120 164500 467726680 17010 17010 17010 17010 0
164 20241120 164400 467726680 17010 17010 17010 17010 0
165 20241120 164300 467726680 17010 17010 17010 17010 0
166 20241120 164200 467726680 17010 17010 17010 17010 0
167 20241120 164100 467726680 17010 17010 17010 17010 0
168 20241120 164000 467726680 17010 17010 17010 17010 0
169 20241120 163900 467726680 17010 17010 17010 17010 0
170 20241120 163800 467726680 17010 17010 17010 17010 0
171 20241120 163700 467726680 17010 17010 17010 17010 0
172 20241120 163600 467726680 17010 17010 17010 17010 0
173 20241120 163500 467726680 17010 17010 17010 17010 0
174 20241120 163400 467726680 17010 17010 17010 17010 0
175 20241120 163300 467726680 17010 17010 17010 17010 0
176 20241120 163200 467726680 17010 17010 17010 17010 0
177 20241120 163100 467726680 17010 17010 17010 17010 0
178 20241120 163000 467726680 17010 17010 17010 17010 0
179 20241120 162900 467726680 17010 17010 17010 17010 0
180 20241120 162800 467726680 17010 17010 17010 17010 0
181 20241120 162700 467726680 17010 17010 17010 17010 0
182 20241120 162600 467726680 17010 17010 17010 17010 45
183 20241120 162500 467726680 17010 17010 17010 17010 0
184 20241120 162400 467726680 17010 17010 17010 17010 0
185 20241120 162300 467726680 17010 17010 17010 17010 0
186 20241120 162200 467726680 17010 17010 17010 17010 0
187 20241120 162100 467726680 17010 17010 17010 17010 0
188 20241120 162000 467726680 17010 17010 17010 17010 0
189 20241120 161900 467726680 17010 17010 17010 17010 0
190 20241120 161800 467726680 17010 17010 17010 17010 0
191 20241120 161700 467726680 17010 17010 17010 17010 0
192 20241120 161600 467726680 17010 17010 17010 17010 0
193 20241120 161500 467726680 17010 17010 17010 17010 0
194 20241120 161400 467726680 17010 17010 17010 17010 0
195 20241120 161300 467726680 17010 17010 17010 17010 0
196 20241120 161200 467726680 17010 17010 17010 17010 0
197 20241120 161100 467726680 17010 17010 17010 17010 0
198 20241120 161000 467726680 17010 17010 17010 17010 0
199 20241120 160900 467726680 17010 17010 17010 17010 0
200 20241120 160800 467726680 17010 17010 17010 17010 0
201 20241120 160700 467726680 17010 17010 17010 17010 0
202 20241120 160600 467726680 17010 17010 17010 17010 0
203 20241120 160500 467726680 17010 17010 17010 17010 0
204 20241120 160400 467726680 17010 17010 17010 17010 0
205 20241120 160300 467726680 17010 17010 17010 17010 0
206 20241120 160200 467726680 17010 17010 17010 17010 0
207 20241120 160100 467726680 17010 17010 17010 17010 0
208 20241120 160000 467726680 17010 17010 17010 17010 0
209 20241120 155900 467726680 17010 17010 17010 17010 0
210 20241120 155800 467726680 17010 17010 17010 17010 0
211 20241120 155700 467726680 17010 17010 17010 17010 0
212 20241120 155600 467726680 17010 17010 17010 17010 45
213 20241120 155500 467726680 17010 17010 17010 17010 0
214 20241120 155400 467726680 17010 17010 17010 17010 0
215 20241120 155300 467726680 17010 17010 17010 17010 0
216 20241120 155200 467726680 17010 17010 17010 17010 0
217 20241120 155100 467726680 17010 17010 17010 17010 0
218 20241120 155000 467726680 17010 17010 17010 17010 0
219 20241120 154900 467726680 17010 17010 17010 17010 0
220 20241120 154800 467726680 17010 17010 17010 17010 0
221 20241120 154700 467726680 17010 17010 17010 17010 0
222 20241120 154600 467726680 17010 17010 17010 17010 0
223 20241120 154500 467726680 17010 17010 17010 17010 0
224 20241120 154400 467726680 17010 17010 17010 17010 0
225 20241120 154300 467726680 17010 17010 17010 17010 0
226 20241120 154200 467726680 17010 17010 17010 17010 0
227 20241120 154100 467726680 17010 17010 17010 17010 0
228 20241120 154000 467726680 17010 17010 17010 17010 0
229 20241120 153900 467726680 17010 17010 17010 17010 0
230 20241120 153800 467726680 17010 17010 17010 17010 0
231 20241120 153700 467726680 17010 17010 17010 17010 0
232 20241120 153600 467726680 17010 17010 17010 17010 0
233 20241120 153500 467726680 17010 17010 17010 17010 0
234 20241120 153400 467726680 17010 17010 17010 17010 0
235 20241120 153300 467726680 17010 17010 17010 17010 0
236 20241120 153200 467726680 17010 17010 17010 17010 0
237 20241120 153100 467726680 17010 17010 17010 17010 0
238 20241120 153000 467726680 17010 17010 17010 17010 45
239 20241120 152900 466961230 16950 16950 16950 16950 0
240 20241120 152800 466961230 16950 16950 16950 16950 0
241 20241120 152700 466961230 16950 16950 16950 16950 0
242 20241120 152600 466961230 16950 16950 16950 16950 0
243 20241120 152500 466961230 16950 16950 16950 16950 0
244 20241120 152400 466961230 16950 16950 16950 16950 0
245 20241120 152300 466961230 16950 16950 16950 16950 0
246 20241120 152200 466961230 16950 16950 16950 16950 0
247 20241120 152100 466961230 16950 16950 16950 16950 0
248 20241120 152000 466961230 16950 16950 16950 16950 0
249 20241120 151900 466961230 16950 16980 16980 16950 33
250 20241120 151800 466401720 17080 17080 17080 17080 0
251 20241120 151700 466401720 17080 17080 17080 17080 0
252 20241120 151600 466401720 17080 17080 17080 17080 1
253 20241120 151500 466384640 16980 16990 16990 16980 14
254 20241120 151400 466146910 16980 16980 16980 16980 1
255 20241120 151300 466129930 16940 16940 16940 16940 0
256 20241120 151200 466129930 16940 17030 17030 16940 1125
257 20241120 151100 447031540 17030 17030 17030 17030 0
258 20241120 151000 447031540 17030 17030 17030 17030 6
259 20241120 150900 446929360 17030 17030 17030 17030 0
260 20241120 150800 446929360 17030 17030 17030 17030 0
261 20241120 150700 446929360 17030 17030 17030 17030 0
262 20241120 150600 446929360 17030 17030 17030 17030 101
263 20241120 150500 445209330 17030 17030 17030 17030 0
264 20241120 150400 445209330 17030 17140 17140 17030 61
265 20241120 150300 444170170 17130 17130 17130 17130 6
266 20241120 150200 444067390 17130 17130 17130 17130 0
267 20241120 150100 444067390 17130 17130 17130 17130 0
268 20241120 150000 444067390 17130 17130 17130 17130 100
269 20241120 145900 442354390 17130 17130 17130 17130 3
270 20241120 145800 442303000 17160 17160 17160 17160 0
271 20241120 145700 442303000 17160 17160 17160 17160 0
272 20241120 145600 442303000 17160 17160 17160 17160 0
273 20241120 145500 442303000 17160 17160 17160 17160 2
274 20241120 145400 442268680 17050 17050 17050 17050 0
275 20241120 145300 442268680 17050 17050 17050 17050 0
276 20241120 145200 442268680 17050 17050 17050 17050 0
277 20241120 145100 442268680 17050 17050 17050 17050 0
278 20241120 145000 442268680 17050 17050 17050 17050 32
279 20241120 144900 441723080 17050 17050 17050 17050 0
280 20241120 144800 441723080 17050 17050 17050 17050 1
281 20241120 144700 441706030 17040 17030 17040 17030 29
282 20241120 144600 441211880 17000 17200 17200 17000 610
283 20241120 144500 430735660 17240 17240 17240 17240 0
284 20241120 144400 430735660 17240 17200 17240 17200 444
285 20241120 144300 423081180 17190 17190 17190 17190 0
286 20241120 144200 423081180 17190 17190 17190 17190 9
287 20241120 144100 422926470 17190 17200 17200 17190 191
288 20241120 144000 419642380 17240 17240 17240 17240 0
289 20241120 143900 419642380 17240 17250 17250 17240 480
290 20241120 143800 411364630 17300 17300 17300 17300 0
291 20241120 143700 411364630 17300 17300 17300 17300 0
292 20241120 143600 411364630 17300 17300 17300 17300 0
293 20241120 143500 411364630 17300 17300 17300 17300 0
294 20241120 143400 411364630 17300 17300 17300 17300 0
295 20241120 143300 411364630 17300 17300 17300 17300 2
296 20241120 143200 411330030 17300 17300 17300 17300 0
297 20241120 143100 411330030 17300 17300 17300 17300 26
298 20241120 143000 410880230 17300 17300 17300 17300 0
299 20241120 142900 410880230 17300 17300 17300 17300 0
300 20241120 142800 410880230 17300 17250 17300 17250 62
301 20241120 142700 409807680 17250 17250 17250 17250 2
302 20241120 142600 409773180 17320 17320 17320 17320 0
303 20241120 142500 409773180 17320 17320 17320 17320 60
304 20241120 142400 408733980 17300 17290 17320 17290 905
305 20241120 142300 393073050 17290 17290 17290 17290 0
306 20241120 142200 393073050 17290 17280 17320 17280 534
307 20241120 142100 383838380 17280 17260 17280 17260 166
308 20241120 142000 380970690 17250 17250 17250 17250 0
309 20241120 141900 380970690 17250 17250 17250 17250 0
310 20241120 141800 380970690 17250 17250 17250 17250 11
311 20241120 141700 380780940 17260 17260 17260 17260 43
312 20241120 141600 380038760 17260 17260 17260 17250 85
313 20241120 141500 378572010 17250 17250 17250 17250 88
314 20241120 141400 377054010 17250 17250 17250 17250 0
315 20241120 141300 377054010 17250 17260 17260 17250 119
316 20241120 141200 375000660 17250 17250 17250 17250 40
317 20241120 141100 374310660 17250 17250 17270 17250 97
318 20241120 141000 372637390 17250 17250 17250 17250 4
319 20241120 140900 372568390 17250 17250 17250 17250 0
320 20241120 140800 372568390 17250 17250 17250 17250 0
321 20241120 140700 372568390 17250 17250 17250 17250 0
322 20241120 140600 372568390 17250 17210 17250 17210 343
323 20241120 140500 366656510 17200 17200 17200 17200 120
324 20241120 140400 364592510 17210 17210 17210 17210 34
325 20241120 140300 364007370 17210 17210 17210 17210 10
326 20241120 140200 363835270 17210 17210 17210 17210 33
327 20241120 140100 363267340 17170 17170 17170 17170 0
328 20241120 140000 363267340 17170 17170 17170 17170 1
329 20241120 135900 363250170 17160 17160 17160 17160 1
330 20241120 135800 363233010 17160 17160 17160 17160 0
331 20241120 135700 363233010 17160 17160 17160 17160 1
332 20241120 135600 363215850 17160 17160 17160 17160 1
333 20241120 135500 363198690 17160 17160 17160 17160 0
334 20241120 135400 363198690 17160 17200 17200 17160 32
335 20241120 135300 362648850 17200 17200 17200 17200 582
336 20241120 135200 352638450 17200 17200 17200 17200 0
337 20241120 135100 352638450 17200 17200 17200 17200 21
338 20241120 135000 352277250 17200 17200 17200 17200 11
339 20241120 134900 352088050 17200 17200 17200 17200 306
340 20241120 134800 346824850 17200 17190 17200 17190 148
341 20241120 134700 344279260 17200 17200 17200 17200 0
342 20241120 134600 344279260 17200 17200 17200 17200 0
343 20241120 134500 344279260 17200 17200 17200 17200 0
344 20241120 134400 344279260 17200 17200 17200 17200 0
345 20241120 134300 344279260 17200 17200 17200 17200 0
346 20241120 134200 344279260 17200 17200 17200 17200 0
347 20241120 134100 344279260 17200 17200 17200 17200 41
348 20241120 134000 343574060 17200 17200 17200 17200 2
349 20241120 133900 343539660 17200 17200 17200 17200 33
350 20241120 133800 342972060 17200 17200 17200 17200 0
351 20241120 133700 342972060 17200 17200 17200 17200 108
352 20241120 133600 341114460 17190 17170 17190 17170 1336
353 20241120 133500 318159500 17160 17140 17160 17140 316
354 20241120 133400 312739250 17140 17140 17140 17140 3
355 20241120 133300 312687830 17140 17140 17140 17140 208
356 20241120 133200 309122710 17130 17130 17130 17130 100
357 20241120 133100 307409710 17130 17130 17130 17130 16
358 20241120 133000 307135630 17130 17130 17130 17130 60
359 20241120 132900 306107830 17130 17130 17130 17130 0
360 20241120 132800 306107830 17130 17130 17130 17130 58
361 20241120 132700 305114290 17130 17130 17130 17130 0
362 20241120 132600 305114290 17130 17130 17130 17130 50
363 20241120 132500 304257790 17120 17120 17120 17120 0
364 20241120 132400 304257790 17120 17110 17120 17110 256
365 20241120 132300 299875120 17110 17110 17110 17110 0
366 20241120 132200 299875120 17110 17110 17110 17110 2
367 20241120 132100 299840900 17110 17110 17110 17110 0
368 20241120 132000 299840900 17110 17110 17110 17110 88
369 20241120 131900 298335220 17110 17110 17110 17110 67
370 20241120 131800 297188850 17110 17110 17110 17110 5
371 20241120 131700 297103300 17110 17100 17110 17100 58
372 20241120 131600 296110930 17100 17100 17100 17100 81
373 20241120 131500 294725830 17100 17100 17100 17100 90
374 20241120 131400 293186830 17020 17020 17020 17020 0
375 20241120 131300 293186830 17020 17020 17020 17020 0
376 20241120 131200 293186830 17020 17020 17020 17020 0
377 20241120 131100 293186830 17020 17020 17020 17020 0
378 20241120 131000 293186830 17020 17020 17020 17020 0
379 20241120 130900 293186830 17020 17020 17020 17020 1
380 20241120 130800 293169810 17020 17020 17020 17020 0
381 20241120 130700 293169810 17020 17020 17020 17020 0
382 20241120 130600 293169810 17020 17020 17020 17020 300
383 20241120 130500 288063810 17020 17020 17020 17020 0
384 20241120 130400 288063810 17020 17020 17020 17020 1
385 20241120 130300 288046790 17010 17010 17010 17010 0
386 20241120 130200 288046790 17010 17010 17010 17010 0
387 20241120 130100 288046790 17010 17010 17010 17010 264
388 20241120 130000 283556150 17010 17010 17010 17010 0
389 20241120 125900 283556150 17010 17010 17010 17010 4
390 20241120 125800 283488110 17010 17020 17020 17010 3
391 20241120 125700 283437070 17020 17020 17020 17020 2
392 20241120 125600 283403030 17010 17010 17010 17010 2
393 20241120 125500 283369010 17010 17010 17010 17010 3
394 20241120 125400 283317980 17120 17120 17120 17120 0
395 20241120 125300 283317980 17120 17120 17120 17120 0
396 20241120 125200 283317980 17120 17120 17120 17120 1
397 20241120 125100 283300860 17010 17010 17010 17010 2
398 20241120 125000 283266840 17010 17010 17010 17010 4
399 20241120 124900 283198800 17130 17130 17130 17130 0
400 20241120 124800 283198800 17130 17130 17130 17130 0
401 20241120 124700 283198800 17130 17130 17130 17130 0
402 20241120 124600 283198800 17130 17130 17130 17130 0
403 20241120 124500 283198800 17130 17130 17130 17130 1
404 20241120 124400 283181670 17030 17030 17030 17030 0
405 20241120 124300 283181670 17030 17030 17030 17030 10
406 20241120 124200 283011370 17030 17030 17030 17030 10
407 20241120 124100 282841070 17030 17030 17030 17030 0
408 20241120 124000 282841070 17030 17030 17030 17030 1
409 20241120 123900 282824040 17030 17030 17030 17030 1
410 20241120 123800 282807010 17070 17070 17070 17070 1
411 20241120 123700 282789940 17070 17170 17170 17070 253
412 20241120 123600 278446030 17170 17130 17170 17130 762
413 20241120 123500 265380950 17120 17110 17120 17110 389
414 20241120 123400 258723260 17110 17080 17110 17080 1755
415 20241120 123300 228717160 17070 17070 17070 17070 1
416 20241120 123200 228700090 17070 17070 17070 17070 40
417 20241120 123100 228017290 17080 17080 17080 17080 30
418 20241120 123000 227504890 17090 17070 17090 17070 1751
419 20241120 122900 197595510 17030 17000 17030 17000 8
420 20241120 122800 197459320 17000 17000 17000 17000 0
421 20241120 122700 197459320 17000 17000 17000 17000 0
422 20241120 122600 197459320 17000 17000 17000 17000 500
423 20241120 122500 188959320 17000 17000 17000 17000 0
424 20241120 122400 188959320 17000 17000 17000 17000 0
425 20241120 122300 188959320 17000 17000 17000 17000 0
426 20241120 122200 188959320 17000 17000 17000 17000 0
427 20241120 122100 188959320 17000 17000 17000 17000 0
428 20241120 122000 188959320 17000 17000 17000 17000 3
429 20241120 121900 188908320 17000 17000 17000 17000 1
430 20241120 121800 188891320 17030 17030 17030 17030 1
431 20241120 121700 188874290 17030 17030 17030 17030 1
432 20241120 121600 188857260 17000 17000 17000 17000 510
433 20241120 121500 180187260 17000 17010 17010 17000 600
434 20241120 121400 169982260 17080 17080 17080 17080 0
435 20241120 121300 169982260 17080 17080 17080 17080 0
436 20241120 121200 169982260 17080 17080 17080 17080 0
437 20241120 121100 169982260 17080 17080 17080 17080 0
438 20241120 121000 169982260 17080 17080 17080 17080 0
439 20241120 120900 169982260 17080 17080 17080 17080 0
440 20241120 120800 169982260 17080 17080 17080 17080 0
441 20241120 120700 169982260 17080 17080 17080 17080 0
442 20241120 120600 169982260 17080 17010 17080 17010 908
443 20241120 120500 154482080 17000 17000 17000 17000 300
444 20241120 120400 149382080 17010 17010 17010 17010 0
445 20241120 120300 149382080 17010 17010 17010 17010 0
446 20241120 120200 149382080 17010 17010 17010 17010 0
447 20241120 120100 149382080 17010 17010 17010 17010 0
448 20241120 120000 149382080 17010 17010 17010 17010 0
449 20241120 115900 149382080 17010 17010 17010 17010 0
450 20241120 115800 149382080 17010 17010 17010 17010 0
451 20241120 115700 149382080 17010 17010 17010 17010 0
452 20241120 115600 149382080 17010 17010 17010 17010 1
453 20241120 115500 149365070 17050 17050 17050 17050 0
454 20241120 115400 149365070 17050 17050 17050 17050 0
455 20241120 115300 149365070 17050 17050 17050 17050 0
456 20241120 115200 149365070 17050 17050 17050 17050 2
457 20241120 115100 149330970 17050 17050 17050 17050 0
458 20241120 115000 149330970 17050 17050 17050 17050 0
459 20241120 114900 149330970 17050 17050 17050 17050 0
460 20241120 114800 149330970 17050 17050 17050 17050 0
461 20241120 114700 149330970 17050 17050 17050 17050 0
462 20241120 114600 149330970 17050 17050 17050 17050 0
463 20241120 114500 149330970 17050 17050 17050 17050 0
464 20241120 114400 149330970 17050 17040 17050 17040 2
465 20241120 114300 149296880 17070 17070 17070 17070 0
466 20241120 114200 149296880 17070 17070 17070 17070 0
467 20241120 114100 149296880 17070 17070 17070 17070 0
468 20241120 114000 149296880 17070 17070 17070 17070 0
469 20241120 113900 149296880 17070 17070 17070 17070 0
470 20241120 113800 149296880 17070 17070 17070 17070 0
471 20241120 113700 149296880 17070 17070 17070 17070 0
472 20241120 113600 149296880 17070 17070 17070 17070 0
473 20241120 113500 149296880 17070 17070 17070 17070 0
474 20241120 113400 149296880 17070 17050 17070 17050 120
475 20241120 113300 147248910 17060 17060 17060 17060 0
476 20241120 113200 147248910 17060 17060 17060 17060 0
477 20241120 113100 147248910 17060 17060 17060 17060 1
478 20241120 113000 147231850 17060 17010 17060 17010 353
479 20241120 112900 141215020 17010 17010 17010 17010 4
480 20241120 112800 141146980 17000 17000 17000 17000 1
481 20241120 112700 141129980 17010 17000 17010 17000 333
482 20241120 112600 135466970 16990 16990 16990 16990 1
483 20241120 112500 135449980 16970 16970 16970 16970 0
484 20241120 112400 135449980 16970 16970 16970 16970 1
485 20241120 112300 135433010 16970 17000 17000 16970 7
486 20241120 112200 135314040 16950 16950 16950 16950 0
487 20241120 112100 135314040 16950 16950 16950 16950 0
488 20241120 112000 135314040 16950 16990 17000 16950 3
489 20241120 111900 135263100 16950 16950 16950 16950 0
490 20241120 111800 135263100 16950 16980 16980 16950 576
491 20241120 111700 125497010 17000 17000 17000 17000 0
492 20241120 111600 125497010 17000 17000 17000 17000 0
493 20241120 111500 125497010 17000 17000 17000 17000 0
494 20241120 111400 125497010 17000 16980 17000 16980 370
495 20241120 111300 119208060 16960 16960 16960 16960 1
496 20241120 111200 119191100 16950 16950 16950 16950 0
497 20241120 111100 119191100 16950 16950 16950 16950 0
498 20241120 111000 119191100 16950 16950 16950 16950 1
499 20241120 110900 119174150 16950 16950 16950 16950 393
500 20241120 110800 112512800 16960 16960 16960 16960 0
501 20241120 110700 112512800 16960 16960 16960 16960 86
502 20241120 110600 111054240 16960 16960 16960 16960 0
503 20241120 110500 111054240 16960 16980 16990 16960 3
504 20241120 110400 111003310 16970 16970 16970 16970 1
505 20241120 110300 110986340 16970 16970 16970 16970 0
506 20241120 110200 110986340 16970 16970 16970 16970 0
507 20241120 110100 110986340 16970 16970 16970 16970 0
508 20241120 110000 110986340 16970 16970 16970 16970 0
509 20241120 105900 110986340 16970 16970 16970 16970 1
510 20241120 105800 110969370 17000 17000 17000 17000 0
511 20241120 105700 110969370 17000 17000 17000 17000 0
512 20241120 105600 110969370 17000 17000 17000 17000 0
513 20241120 105500 110969370 17000 17000 17000 17000 0
514 20241120 105400 110969370 17000 17000 17000 17000 0
515 20241120 105300 110969370 17000 17000 17000 17000 0
516 20241120 105200 110969370 17000 17000 17000 17000 0
517 20241120 105100 110969370 17000 17000 17000 17000 0
518 20241120 105000 110969370 17000 17000 17000 17000 0
519 20241120 104900 110969370 17000 17000 17000 17000 0
520 20241120 104800 110969370 17000 17000 17000 17000 0
521 20241120 104700 110969370 17000 17000 17000 17000 0
522 20241120 104600 110969370 17000 17000 17000 17000 0
523 20241120 104500 110969370 17000 17000 17000 17000 0
524 20241120 104400 110969370 17000 17000 17000 17000 29
525 20241120 104300 110476370 17000 17000 17000 17000 0
526 20241120 104200 110476370 17000 17000 17000 17000 2
527 20241120 104100 110442370 17000 17000 17000 17000 5
528 20241120 104000 110357370 17000 17000 17000 17000 0
529 20241120 103900 110357370 17000 17000 17000 17000 26
530 20241120 103800 109915370 17000 17000 17000 17000 0
531 20241120 103700 109915370 17000 17000 17000 17000 0
532 20241120 103600 109915370 17000 17000 17000 17000 0
533 20241120 103500 109915370 17000 17000 17000 17000 2
534 20241120 103400 109881370 17000 17000 17000 17000 0
535 20241120 103300 109881370 17000 17000 17000 17000 1
536 20241120 103200 109864370 17000 17000 17000 17000 1
537 20241120 103100 109847370 17060 17060 17060 17060 1
538 20241120 103000 109830310 17060 17060 17060 17060 0
539 20241120 102900 109830310 17060 17060 17060 17060 0
540 20241120 102800 109830310 17060 17060 17060 17060 500
541 20241120 102700 101300310 17060 17060 17060 17060 1
542 20241120 102600 101283250 17000 17000 17000 17000 1
543 20241120 102500 101266250 17000 17010 17010 17000 100
544 20241120 102400 99566180 17010 17010 17010 17010 2
545 20241120 102300 99532160 17010 17010 17010 17010 1
546 20241120 102200 99515150 17050 17050 17050 17050 14
547 20241120 102100 99276450 17050 17050 17050 17050 1
548 20241120 102000 99259400 17050 17050 17050 17050 1
549 20241120 101900 99242350 17050 17050 17050 17050 125
550 20241120 101800 97111100 17060 17060 17060 17060 3
551 20241120 101700 97059920 17070 17060 17070 17060 65
552 20241120 101600 95951010 17070 17070 17070 17070 6
553 20241120 101500 95848590 17070 17070 17070 17070 6
554 20241120 101400 95746170 17050 17050 17050 17050 2
555 20241120 101300 95712070 17050 17050 17050 17050 63
556 20241120 101200 94637920 17080 17080 17080 17080 61
557 20241120 101100 93596040 17090 17090 17090 17090 0
558 20241120 101000 93596040 17090 17090 17090 17090 0
559 20241120 100900 93596040 17090 17090 17090 17090 0
560 20241120 100800 93596040 17090 17090 17090 17090 0
561 20241120 100700 93596040 17090 17060 17090 17060 103
562 20241120 100600 91835800 17010 17010 17010 17010 0
563 20241120 100500 91835800 17010 17010 17010 17010 0
564 20241120 100400 91835800 17010 17010 17010 17010 1
565 20241120 100300 91818790 17030 17050 17050 17030 149
566 20241120 100200 89278470 17050 17050 17050 17050 31
567 20241120 100100 88749920 17050 17050 17050 17050 0
568 20241120 100000 88749920 17050 17050 17050 17050 0
569 20241120 095900 88749920 17050 17050 17050 17050 34
570 20241120 095800 88170220 17050 17050 17050 17050 300
571 20241120 095700 83055220 17050 17050 17050 17050 8
572 20241120 095600 82918820 17050 17050 17050 17050 5
573 20241120 095500 82833570 17050 17050 17050 17050 2
574 20241120 095400 82799470 17050 17060 17060 17050 420
575 20241120 095300 75637650 17100 17100 17100 17100 0
576 20241120 095200 75637650 17100 17100 17100 17100 2088
577 20241120 095100 39932850 17120 17100 17120 17100 50
578 20241120 095000 39077450 17100 17100 17100 17100 0
579 20241120 094900 39077450 17100 17100 17100 17100 0
580 20241120 094800 39077450 17100 17100 17100 17100 0
581 20241120 094700 39077450 17100 17100 17100 17100 0
582 20241120 094600 39077450 17100 17100 17100 17100 12
583 20241120 094500 38872250 17100 17100 17100 17100 0
584 20241120 094400 38872250 17100 17080 17100 17080 3
585 20241120 094300 38820990 17100 17100 17100 17100 13
586 20241120 094200 38598690 17080 17080 17080 17080 52
587 20241120 094100 37710530 17080 17080 17080 17080 24
588 20241120 094000 37300610 17100 17110 17110 17080 68
589 20241120 093900 36137840 17100 17100 17110 17100 443
590 20241120 093800 28562530 17080 17080 17080 17080 80
591 20241120 093700 27196130 17080 17080 17080 17080 2
592 20241120 093600 27161970 17060 17010 17060 17000 49
593 20241120 093500 26328540 17010 17010 17010 17010 1
594 20241120 093400 26311530 17010 17010 17010 17010 0
595 20241120 093300 26311530 17010 17000 17010 17000 14
596 20241120 093200 26073520 17000 17000 17000 17000 2
597 20241120 093100 26039520 17000 17000 17000 17000 2
598 20241120 093000 26005520 17000 16990 17000 16990 239
599 20241120 092900 21942530 16950 16980 16990 16950 25
600 20241120 092800 21518050 16980 16940 16980 16940 465
601 20241120 092700 13635250 16950 16950 16950 16950 0
602 20241120 092600 13635250 16950 16950 16950 16950 7
603 20241120 092500 13516600 16900 16900 16900 16900 0
604 20241120 092400 13516600 16900 16900 16900 16900 0
605 20241120 092300 13516600 16900 16900 16900 16900 0
606 20241120 092200 13516600 16900 16900 16900 16900 0
607 20241120 092100 13516600 16900 16900 16900 16900 0
608 20241120 092000 13516600 16900 16900 16900 16900 0
609 20241120 091900 13516600 16900 16900 16900 16900 0
610 20241120 091800 13516600 16900 16900 16900 16900 1
611 20241120 091700 13499700 16890 16890 16890 16890 3
612 20241120 091600 13449030 16880 16880 16880 16880 2
613 20241120 091500 13415270 16880 16880 16880 16880 2
614 20241120 091400 13381510 16880 16880 16880 16880 1
615 20241120 091300 13364630 16880 16900 16900 16880 253
616 20241120 091200 9090900 16900 16900 16900 16900 1
617 20241120 091100 9074000 16900 16900 16900 16900 1
618 20241120 091000 9057100 16900 16900 16900 16900 0
619 20241120 090900 9057100 16900 16900 16900 16900 12
620 20241120 090800 8854300 16900 16900 16900 16900 1
621 20241120 090700 8837400 16900 16900 16900 16900 0
622 20241120 090600 8837400 16900 16900 16900 16900 0
623 20241120 090500 8837400 16900 16980 16980 16900 106
624 20241120 090400 7040160 17000 17000 17000 17000 68
625 20241120 090300 5884160 17000 17000 17000 17000 128
626 20241120 090200 3708160 17000 16910 17000 16900 81
627 20241120 090100 2337220 16910 16910 16910 16910 0
628 20241120 090000 2337220 16910 16960 16960 16910 138