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

633
051500/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,193100,421444280,17620,17620,17620,17620,248
20241120,193000,421444280,17620,17620,17620,17620,0
20241120,192900,421444280,17620,17620,17620,17620,0
20241120,192800,421444280,17620,17620,17620,17620,0
20241120,192700,421444280,17620,17620,17620,17620,0
20241120,192600,421444280,17620,17620,17620,17620,0
20241120,192500,421444280,17620,17620,17620,17620,0
20241120,192400,421444280,17620,17620,17620,17620,0
20241120,192300,421444280,17620,17620,17620,17620,0
20241120,192200,421444280,17620,17620,17620,17620,0
20241120,192100,421444280,17620,17620,17620,17620,0
20241120,192000,421444280,17620,17620,17620,17620,0
20241120,191900,421444280,17620,17620,17620,17620,0
20241120,191800,421444280,17620,17620,17620,17620,0
20241120,191700,421444280,17620,17620,17620,17620,0
20241120,191600,421444280,17620,17620,17620,17620,0
20241120,191500,421444280,17620,17620,17620,17620,0
20241120,191400,421444280,17620,17620,17620,17620,0
20241120,191300,421444280,17620,17620,17620,17620,0
20241120,191200,421444280,17620,17620,17620,17620,0
20241120,191100,421444280,17620,17620,17620,17620,0
20241120,191000,421444280,17620,17620,17620,17620,0
20241120,190900,421444280,17620,17620,17620,17620,0
20241120,190800,421444280,17620,17620,17620,17620,0
20241120,190700,421444280,17620,17620,17620,17620,0
20241120,190600,421444280,17620,17620,17620,17620,0
20241120,190500,421444280,17620,17620,17620,17620,0
20241120,190400,421444280,17620,17620,17620,17620,0
20241120,190300,421444280,17620,17620,17620,17620,0
20241120,190200,421444280,17620,17620,17620,17620,0
20241120,190100,421444280,17620,17620,17620,17620,248
20241120,190000,421444280,17620,17620,17620,17620,0
20241120,185900,421444280,17620,17620,17620,17620,0
20241120,185800,421444280,17620,17620,17620,17620,0
20241120,185700,421444280,17620,17620,17620,17620,0
20241120,185600,421444280,17620,17620,17620,17620,0
20241120,185500,421444280,17620,17620,17620,17620,0
20241120,185400,421444280,17620,17620,17620,17620,0
20241120,185300,421444280,17620,17620,17620,17620,0
20241120,185200,421444280,17620,17620,17620,17620,0
20241120,185100,421444280,17620,17620,17620,17620,0
20241120,185000,421444280,17620,17620,17620,17620,0
20241120,184900,421444280,17620,17620,17620,17620,0
20241120,184800,421444280,17620,17620,17620,17620,0
20241120,184700,421444280,17620,17620,17620,17620,0
20241120,184600,421444280,17620,17620,17620,17620,0
20241120,184500,421444280,17620,17620,17620,17620,0
20241120,184400,421444280,17620,17620,17620,17620,0
20241120,184300,421444280,17620,17620,17620,17620,0
20241120,184200,421444280,17620,17620,17620,17620,0
20241120,184100,421444280,17620,17620,17620,17620,0
20241120,184000,421444280,17620,17620,17620,17620,0
20241120,183900,421444280,17620,17620,17620,17620,0
20241120,183800,421444280,17620,17620,17620,17620,0
20241120,183700,421444280,17620,17620,17620,17620,0
20241120,183600,421444280,17620,17620,17620,17620,0
20241120,183500,421444280,17620,17620,17620,17620,0
20241120,183400,421444280,17620,17620,17620,17620,0
20241120,183300,421444280,17620,17620,17620,17620,0
20241120,183200,421444280,17620,17620,17620,17620,0
20241120,183100,421444280,17620,17620,17620,17620,248
20241120,183000,421444280,17620,17620,17620,17620,0
20241120,182900,421444280,17620,17620,17620,17620,0
20241120,182800,421444280,17620,17620,17620,17620,0
20241120,182700,421444280,17620,17620,17620,17620,0
20241120,182600,421444280,17620,17620,17620,17620,0
20241120,182500,421444280,17620,17620,17620,17620,0
20241120,182400,421444280,17620,17620,17620,17620,0
20241120,182300,421444280,17620,17620,17620,17620,0
20241120,182200,421444280,17620,17620,17620,17620,0
20241120,182100,421444280,17620,17620,17620,17620,0
20241120,182000,421444280,17620,17620,17620,17620,0
20241120,181900,421444280,17620,17620,17620,17620,0
20241120,181800,421444280,17620,17620,17620,17620,0
20241120,181700,421444280,17620,17620,17620,17620,0
20241120,181600,421444280,17620,17620,17620,17620,0
20241120,181500,421444280,17620,17620,17620,17620,0
20241120,181400,421444280,17620,17620,17620,17620,0
20241120,181300,421444280,17620,17620,17620,17620,0
20241120,181200,421444280,17620,17620,17620,17620,0
20241120,181100,421444280,17620,17620,17620,17620,0
20241120,181000,421444280,17620,17620,17620,17620,0
20241120,180900,421444280,17620,17620,17620,17620,0
20241120,180800,421444280,17620,17620,17620,17620,0
20241120,180700,421444280,17620,17620,17620,17620,0
20241120,180600,421444280,17620,17620,17620,17620,0
20241120,180500,421444280,17620,17620,17620,17620,0
20241120,180400,421444280,17620,17620,17620,17620,0
20241120,180300,421444280,17620,17620,17620,17620,0
20241120,180200,421444280,17620,17620,17620,17620,0
20241120,180100,421444280,17620,17620,17620,17620,248
20241120,180000,421444280,17620,17620,17620,17620,0
20241120,175900,421444280,17620,17620,17620,17620,0
20241120,175800,421444280,17620,17620,17620,17620,0
20241120,175700,421444280,17620,17620,17620,17620,0
20241120,175600,421444280,17620,17620,17620,17620,0
20241120,175500,421444280,17620,17620,17620,17620,0
20241120,175400,421444280,17620,17620,17620,17620,0
20241120,175300,421444280,17620,17620,17620,17620,0
20241120,175200,421444280,17620,17620,17620,17620,0
20241120,175100,421444280,17620,17620,17620,17620,0
20241120,175000,421444280,17620,17620,17620,17620,0
20241120,174900,421444280,17620,17620,17620,17620,0
20241120,174800,421444280,17620,17620,17620,17620,0
20241120,174700,421444280,17620,17620,17620,17620,0
20241120,174600,421444280,17620,17620,17620,17620,0
20241120,174500,421444280,17620,17620,17620,17620,0
20241120,174400,421444280,17620,17620,17620,17620,0
20241120,174300,421444280,17620,17620,17620,17620,0
20241120,174200,421444280,17620,17620,17620,17620,0
20241120,174100,421444280,17620,17620,17620,17620,0
20241120,174000,421444280,17620,17620,17620,17620,0
20241120,173900,421444280,17620,17620,17620,17620,0
20241120,173800,421444280,17620,17620,17620,17620,0
20241120,173700,421444280,17620,17620,17620,17620,0
20241120,173600,421444280,17620,17620,17620,17620,0
20241120,173500,421444280,17620,17620,17620,17620,0
20241120,173400,421444280,17620,17620,17620,17620,0
20241120,173300,421444280,17620,17620,17620,17620,0
20241120,173200,421444280,17620,17620,17620,17620,0
20241120,173100,421444280,17620,17620,17620,17620,248
20241120,173000,421444280,17620,17620,17620,17620,0
20241120,172900,421444280,17620,17620,17620,17620,0
20241120,172800,421444280,17620,17620,17620,17620,0
20241120,172700,421444280,17620,17620,17620,17620,0
20241120,172600,421444280,17620,17620,17620,17620,0
20241120,172500,421444280,17620,17620,17620,17620,0
20241120,172400,421444280,17620,17620,17620,17620,0
20241120,172300,421444280,17620,17620,17620,17620,0
20241120,172200,421444280,17620,17620,17620,17620,0
20241120,172100,421444280,17620,17620,17620,17620,0
20241120,172000,421444280,17620,17620,17620,17620,0
20241120,171900,421444280,17620,17620,17620,17620,0
20241120,171800,421444280,17620,17620,17620,17620,0
20241120,171700,421444280,17620,17620,17620,17620,0
20241120,171600,421444280,17620,17620,17620,17620,0
20241120,171500,421444280,17620,17620,17620,17620,0
20241120,171400,421444280,17620,17620,17620,17620,0
20241120,171300,421444280,17620,17620,17620,17620,0
20241120,171200,421444280,17620,17620,17620,17620,0
20241120,171100,421444280,17620,17620,17620,17620,0
20241120,171000,421444280,17620,17620,17620,17620,0
20241120,170900,421444280,17620,17620,17620,17620,0
20241120,170800,421444280,17620,17620,17620,17620,0
20241120,170700,421444280,17620,17620,17620,17620,0
20241120,170600,421444280,17620,17620,17620,17620,0
20241120,170500,421444280,17620,17620,17620,17620,0
20241120,170400,421444280,17620,17620,17620,17620,0
20241120,170300,421444280,17620,17620,17620,17620,0
20241120,170200,421444280,17620,17620,17620,17620,0
20241120,170100,421444280,17620,17620,17620,17620,248
20241120,170000,421444280,17620,17620,17620,17620,0
20241120,165900,421444280,17620,17620,17620,17620,0
20241120,165800,421444280,17620,17620,17620,17620,0
20241120,165700,421444280,17620,17620,17620,17620,0
20241120,165600,421444280,17620,17620,17620,17620,0
20241120,165500,421444280,17620,17620,17620,17620,0
20241120,165400,421444280,17620,17620,17620,17620,0
20241120,165300,421444280,17620,17620,17620,17620,0
20241120,165200,421444280,17620,17620,17620,17620,0
20241120,165100,421444280,17620,17620,17620,17620,0
20241120,165000,421444280,17620,17620,17620,17620,0
20241120,164900,421444280,17620,17620,17620,17620,0
20241120,164800,421444280,17620,17620,17620,17620,0
20241120,164700,421444280,17620,17620,17620,17620,0
20241120,164600,421444280,17620,17620,17620,17620,0
20241120,164500,421444280,17620,17620,17620,17620,0
20241120,164400,421444280,17620,17620,17620,17620,0
20241120,164300,421444280,17620,17620,17620,17620,0
20241120,164200,421444280,17620,17620,17620,17620,0
20241120,164100,421444280,17620,17620,17620,17620,0
20241120,164000,421444280,17620,17620,17620,17620,0
20241120,163900,421444280,17620,17620,17620,17620,0
20241120,163800,421444280,17620,17620,17620,17620,0
20241120,163700,421444280,17620,17620,17620,17620,0
20241120,163600,421444280,17620,17620,17620,17620,0
20241120,163500,421444280,17620,17620,17620,17620,0
20241120,163400,421444280,17620,17620,17620,17620,0
20241120,163300,421444280,17620,17620,17620,17620,0
20241120,163200,421444280,17620,17620,17620,17620,0
20241120,163100,421444280,17620,17620,17620,17620,248
20241120,163000,421444280,17620,17620,17620,17620,0
20241120,162900,421444280,17620,17620,17620,17620,0
20241120,162800,421444280,17620,17620,17620,17620,0
20241120,162700,421444280,17620,17620,17620,17620,0
20241120,162600,421444280,17620,17620,17620,17620,0
20241120,162500,421444280,17620,17620,17620,17620,0
20241120,162400,421444280,17620,17620,17620,17620,0
20241120,162300,421444280,17620,17620,17620,17620,0
20241120,162200,421444280,17620,17620,17620,17620,0
20241120,162100,421444280,17620,17620,17620,17620,0
20241120,162000,421444280,17620,17620,17620,17620,0
20241120,161900,421444280,17620,17620,17620,17620,0
20241120,161800,421444280,17620,17620,17620,17620,0
20241120,161700,421444280,17620,17620,17620,17620,0
20241120,161600,421444280,17620,17620,17620,17620,0
20241120,161500,421444280,17620,17620,17620,17620,0
20241120,161400,421444280,17620,17620,17620,17620,0
20241120,161300,421444280,17620,17620,17620,17620,0
20241120,161200,421444280,17620,17620,17620,17620,0
20241120,161100,421444280,17620,17620,17620,17620,0
20241120,161000,421444280,17620,17620,17620,17620,0
20241120,160900,421444280,17620,17620,17620,17620,0
20241120,160800,421444280,17620,17620,17620,17620,0
20241120,160700,421444280,17620,17620,17620,17620,0
20241120,160600,421444280,17620,17620,17620,17620,0
20241120,160500,421444280,17620,17620,17620,17620,0
20241120,160400,421444280,17620,17620,17620,17620,0
20241120,160300,421444280,17620,17620,17620,17620,0
20241120,160200,421444280,17620,17620,17620,17620,0
20241120,160100,421444280,17620,17620,17620,17620,248
20241120,160000,421444280,17620,17620,17620,17620,0
20241120,155900,421444280,17620,17620,17620,17620,0
20241120,155800,421444280,17620,17620,17620,17620,0
20241120,155700,421444280,17620,17620,17620,17620,0
20241120,155600,421444280,17620,17620,17620,17620,0
20241120,155500,421444280,17620,17620,17620,17620,0
20241120,155400,421444280,17620,17620,17620,17620,0
20241120,155300,421444280,17620,17620,17620,17620,0
20241120,155200,421444280,17620,17620,17620,17620,0
20241120,155100,421444280,17620,17620,17620,17620,0
20241120,155000,421444280,17620,17620,17620,17620,0
20241120,154900,421444280,17620,17620,17620,17620,0
20241120,154800,421444280,17620,17620,17620,17620,0
20241120,154700,421444280,17620,17620,17620,17620,0
20241120,154600,421444280,17620,17620,17620,17620,0
20241120,154500,421444280,17620,17620,17620,17620,0
20241120,154400,421444280,17620,17620,17620,17620,0
20241120,154300,421444280,17620,17620,17620,17620,0
20241120,154200,421444280,17620,17620,17620,17620,0
20241120,154100,421444280,17620,17620,17620,17620,0
20241120,154000,421444280,17620,17620,17620,17620,0
20241120,153900,421444280,17620,17620,17620,17620,0
20241120,153800,421444280,17620,17620,17620,17620,0
20241120,153700,421444280,17620,17620,17620,17620,0
20241120,153600,421444280,17620,17620,17620,17620,0
20241120,153500,421444280,17620,17620,17620,17620,0
20241120,153400,421444280,17620,17620,17620,17620,0
20241120,153300,421444280,17620,17620,17620,17620,0
20241120,153200,421444280,17620,17620,17620,17620,0
20241120,153100,421444280,17620,17620,17620,17620,248
20241120,153000,421444280,17620,17620,17620,17620,248
20241120,152900,417074520,17620,17620,17620,17620,0
20241120,152800,417074520,17620,17620,17620,17620,0
20241120,152700,417074520,17620,17620,17620,17620,0
20241120,152600,417074520,17620,17620,17620,17620,0
20241120,152500,417074520,17620,17620,17620,17620,0
20241120,152400,417074520,17620,17620,17620,17620,0
20241120,152300,417074520,17620,17620,17620,17620,0
20241120,152200,417074520,17620,17620,17620,17620,0
20241120,152100,417074520,17620,17620,17620,17620,0
20241120,152000,417074520,17620,17620,17620,17620,0
20241120,151900,417074520,17620,17620,17620,17620,200
20241120,151800,413550520,17680,17680,17680,17680,34
20241120,151700,412949400,17680,17620,17680,17620,49
20241120,151600,412085780,17620,17620,17620,17620,4
20241120,151500,412015300,17620,17620,17620,17620,1
20241120,151400,411997680,17700,17700,17700,17700,0
20241120,151300,411997680,17700,17700,17700,17700,100
20241120,151200,410227680,17610,17660,17660,17600,1061
20241120,151100,391520180,17660,17680,17680,17660,32
20241120,151000,390954900,17670,17670,17670,17670,4
20241120,150900,390884220,17670,17660,17670,17660,7
20241120,150800,390760570,17660,17660,17660,17660,45
20241120,150700,389965870,17730,17670,17730,17670,31
20241120,150600,389417350,17670,17640,17670,17640,6
20241120,150500,389311390,17650,17640,17650,17640,3
20241120,150400,389258450,17640,17640,17640,17640,46
20241120,150300,388447010,17640,17670,17670,17640,267
20241120,150200,383729210,17640,17710,17710,17610,1313
20241120,150100,360550190,17720,17720,17720,17720,1
20241120,150000,360532470,17720,17710,17720,17710,161
20241120,145900,357681060,17710,17710,17710,17710,3
20241120,145800,357627930,17710,17710,17710,17710,7
20241120,145700,357503960,17710,17710,17710,17710,1
20241120,145600,357486250,17710,17710,17710,17710,4
20241120,145500,357415410,17710,17710,17710,17710,46
20241120,145400,356600750,17720,17710,17720,17710,4
20241120,145300,356529900,17710,17710,17710,17710,21
20241120,145200,356157990,17710,17710,17710,17710,1
20241120,145100,356140280,17710,17720,17720,17710,47
20241120,145000,355307900,17720,17720,17720,17720,1
20241120,144900,355290180,17720,17720,17720,17720,7
20241120,144800,355166140,17720,17720,17720,17720,2
20241120,144700,355130700,17720,17710,17720,17710,91
20241120,144600,353518710,17710,17710,17710,17710,0
20241120,144500,353518710,17710,17710,17710,17710,3
20241120,144400,353465580,17710,17710,17710,17710,2
20241120,144300,353430160,17710,17720,17720,17710,31
20241120,144200,352881050,17720,17720,17720,17720,1
20241120,144100,352863330,17720,17720,17720,17720,40
20241120,144000,352154530,17720,17720,17720,17720,1
20241120,143900,352136810,17700,17700,17700,17690,28
20241120,143800,351641230,17700,17700,17710,17700,26
20241120,143700,351181010,17700,17700,17700,17700,2
20241120,143600,351145610,17720,17720,17720,17720,10
20241120,143500,350968410,17720,17720,17720,17720,0
20241120,143400,350968410,17720,17730,17750,17710,9
20241120,143300,350808910,17720,17720,17720,17720,2
20241120,143200,350773470,17750,17750,17750,17750,0
20241120,143100,350773470,17750,17710,17750,17710,30
20241120,143000,350241610,17700,17700,17700,17700,50
20241120,142900,349356610,17710,17710,17710,17710,0
20241120,142800,349356610,17710,17710,17710,17710,1
20241120,142700,349338900,17700,17700,17700,17700,15
20241120,142600,349073400,17700,17700,17700,17700,52
20241120,142500,348153000,17700,17700,17700,17700,3
20241120,142400,348099900,17750,17690,17750,17690,75
20241120,142300,346771630,17690,17690,17690,17690,44
20241120,142200,345993270,17690,17690,17690,17680,8
20241120,142100,345851770,17690,17690,17690,17690,1
20241120,142000,345834080,17680,17680,17680,17680,0
20241120,141900,345834080,17680,17690,17690,17670,11
20241120,141800,345639550,17690,17700,17700,17690,78
20241120,141700,344259190,17690,17680,17700,17680,143
20241120,141600,341729360,17680,17680,17680,17680,1
20241120,141500,341711680,17680,17670,17680,17660,52
20241120,141400,340792360,17670,17670,17670,17670,0
20241120,141300,340792360,17670,17660,17670,17660,46
20241120,141200,339979980,17660,17660,17660,17660,0
20241120,141100,339979980,17660,17660,17660,17660,0
20241120,141000,339979980,17660,17660,17660,17660,0
20241120,140900,339979980,17660,17660,17660,17660,45
20241120,140800,339185280,17670,17670,17670,17670,2
20241120,140700,339149940,17670,17670,17670,17670,0
20241120,140600,339149940,17670,17670,17670,17670,0
20241120,140500,339149940,17670,17670,17670,17670,2
20241120,140400,339114600,17680,17680,17680,17680,39
20241120,140300,338425080,17690,17690,17690,17690,0
20241120,140200,338425080,17690,17690,17690,17690,2
20241120,140100,338389700,17700,17700,17700,17700,5
20241120,140000,338301200,17700,17690,17790,17690,53
20241120,135900,337363460,17800,17690,17800,17690,50
20241120,135800,336475010,17690,17640,17760,17640,280
20241120,135700,331514280,17630,17630,17630,17630,9
20241120,135600,331355610,17630,17640,17640,17630,38
20241120,135500,330685310,17650,17650,17650,17650,0
20241120,135400,330685310,17650,17650,17650,17650,0
20241120,135300,330685310,17650,17650,17650,17650,0
20241120,135200,330685310,17650,17640,17650,17640,60
20241120,135100,329626760,17640,17640,17640,17640,2
20241120,135000,329591480,17640,17640,17640,17640,4
20241120,134900,329520920,17640,17640,17640,17640,28
20241120,134800,329027000,17640,17640,17640,17640,34
20241120,134700,328427240,17640,17640,17640,17640,75
20241120,134600,327104240,17640,17640,17640,17640,267
20241120,134500,322394360,17640,17640,17650,17640,11
20241120,134400,322200270,17640,17650,17650,17640,11
20241120,134300,322006150,17650,17640,17650,17640,49
20241120,134200,321141340,17640,17640,17660,17640,41
20241120,134100,320417650,17630,17630,17630,17630,0
20241120,134000,320417650,17630,17650,17650,17630,7
20241120,133900,320294220,17630,17650,17650,17630,63
20241120,133800,319183490,17630,17630,17630,17630,6
20241120,133700,319077710,17630,17630,17640,17630,6
20241120,133600,318971890,17630,17630,17630,17630,8
20241120,133500,318830850,17630,17630,17630,17630,58
20241120,133400,317808310,17630,17630,17630,17630,0
20241120,133300,317808310,17630,17630,17630,17630,3
20241120,133200,317755420,17630,17630,17630,17630,4
20241120,133100,317684900,17640,17640,17640,17640,56
20241120,133000,316697060,17640,17630,17640,17630,10
20241120,132900,316520680,17630,17630,17630,17630,0
20241120,132800,316520680,17630,17630,17630,17630,4
20241120,132700,316450160,17630,17630,17630,17630,8
20241120,132600,316309120,17640,17640,17640,17630,76
20241120,132500,314968590,17640,17630,17640,17630,2
20241120,132400,314933320,17630,17630,17630,17630,6
20241120,132300,314827540,17630,17630,17630,17630,10
20241120,132200,314651240,17630,17630,17640,17630,62
20241120,132100,313558170,17630,17620,17650,17620,27
20241120,132000,313082270,17620,17620,17620,17620,37
20241120,131900,312430330,17620,17620,17620,17620,24
20241120,131800,312007450,17620,17620,17650,17620,127
20241120,131700,309769410,17620,17620,17620,17620,52
20241120,131600,308853170,17630,17630,17630,17630,16
20241120,131500,308571090,17630,17630,17630,17630,1
20241120,131400,308553460,17630,17640,17640,17630,71
20241120,131300,307301280,17640,17640,17640,17640,23
20241120,131200,306895560,17640,17640,17640,17640,2
20241120,131100,306860280,17640,17620,17640,17620,5
20241120,131000,306772120,17620,17620,17620,17620,18
20241120,130900,306454960,17620,17620,17620,17620,49
20241120,130800,305591580,17630,17620,17630,17620,36
20241120,130700,304957150,17610,17620,17620,17610,48
20241120,130600,304111750,17610,17610,17610,17610,8
20241120,130500,303970870,17620,17610,17620,17610,65
20241120,130400,302826190,17610,17620,17620,17610,5
20241120,130300,302738130,17610,17610,17610,17610,0
20241120,130200,302738130,17610,17610,17610,17610,3
20241120,130100,302685300,17610,17610,17620,17610,86
20241120,130000,301170590,17620,17620,17620,17620,31
20241120,125900,300624370,17610,17610,17620,17610,9
20241120,125800,300465870,17610,17610,17620,17610,54
20241120,125700,299514920,17610,17610,17610,17610,126
20241120,125600,297296060,17610,17610,17610,17610,36
20241120,125500,296662100,17610,17610,17610,17610,79
20241120,125400,295270910,17620,17610,17620,17610,78
20241120,125300,293897310,17610,17610,17620,17610,80
20241120,125200,292488490,17610,17610,17610,17610,87
20241120,125100,290956420,17610,17610,17620,17610,111
20241120,125000,289001370,17610,17620,17620,17610,1120
20241120,124900,269278150,17620,17610,17620,17610,91
20241120,124800,267675530,17620,17620,17620,17620,40
20241120,124700,266970730,17620,17620,17620,17620,80
20241120,124600,265561130,17620,17620,17620,17620,89
20241120,124500,263992950,17610,17610,17640,17610,617
20241120,124400,253119260,17610,17620,17620,17610,297
20241120,124300,247889080,17620,17610,17620,17610,41
20241120,124200,247167010,17620,17620,17620,17620,122
20241120,124100,245017370,17620,17620,17620,17620,23
20241120,124000,244612110,17620,17630,17630,17620,15
20241120,123900,244347700,17630,17630,17630,17630,1
20241120,123800,244330070,17630,17640,17640,17630,4
20241120,123700,244259540,17630,17630,17630,17630,1
20241120,123600,244241910,17630,17620,17630,17620,23
20241120,123500,243836600,17620,17620,17650,17620,55
20241120,123400,242867470,17620,17630,17630,17620,27
20241120,123300,242391670,17630,17620,17630,17620,40
20241120,123200,241686750,17620,17620,17620,17620,26
20241120,123100,241228630,17620,17630,17630,17620,177
20241120,123000,238108550,17640,17630,17640,17630,120
20241120,122900,235992910,17660,17630,17660,17630,40
20241120,122800,235287650,17660,17660,17660,17630,151
20241120,122700,232622530,17660,17660,17660,17660,88
20241120,122600,231068450,17660,17660,17660,17650,74
20241120,122500,229761620,17660,17660,17660,17660,35
20241120,122400,229143520,17660,17710,17710,17660,794
20241120,122300,215095720,17710,17730,17730,17710,245
20241120,122200,210754600,17730,17730,17740,17730,28
20241120,122100,210258150,17730,17740,17740,17730,87
20241120,122000,208715120,17740,17750,17750,17740,637
20241120,121900,197409030,17750,17750,17750,17750,27
20241120,121800,196929780,17750,17750,17750,17750,69
20241120,121700,195705030,17750,17750,17750,17750,1
20241120,121600,195687280,17750,17750,17750,17750,10
20241120,121500,195509780,17750,17750,17750,17750,22
20241120,121400,195119280,17750,17750,17760,17750,73
20241120,121300,193823330,17750,17750,17750,17750,5
20241120,121200,193734580,17750,17750,17750,17750,28
20241120,121100,193237580,17750,17750,17750,17750,5
20241120,121000,193148830,17750,17750,17750,17750,62
20241120,120900,192048330,17760,17760,17760,17760,2
20241120,120800,192012810,17750,17750,17750,17750,1
20241120,120700,191995060,17750,17750,17750,17750,8
20241120,120600,191853060,17750,17750,17750,17750,59
20241120,120500,190805810,17750,17750,17750,17750,0
20241120,120400,190805810,17750,17750,17750,17750,3
20241120,120300,190752560,17750,17750,17750,17750,5
20241120,120200,190663810,17750,17750,17760,17750,60
20241120,120100,189598800,17750,17750,17750,17750,3
20241120,120000,189545550,17750,17750,17750,17750,0
20241120,115900,189545550,17750,17750,17750,17750,3
20241120,115800,189492300,17750,17750,17760,17750,7
20241120,115700,189368040,17750,17750,17750,17750,57
20241120,115600,188356290,17750,17760,17760,17750,2
20241120,115500,188320780,17750,17750,17750,17750,5
20241120,115400,188232030,17750,17750,17750,17750,4
20241120,115300,188161030,17750,17750,17750,17750,62
20241120,115200,187060530,17750,17750,17750,17750,0
20241120,115100,187060530,17750,17750,17760,17750,6
20241120,115000,186954000,17750,17750,17750,17750,6
20241120,114900,186847500,17750,17760,17760,17750,195
20241120,114800,183385750,17750,17750,17750,17750,0
20241120,114700,183385750,17750,17750,17750,17750,2
20241120,114600,183350250,17750,17750,17750,17750,0
20241120,114500,183350250,17750,17750,17750,17750,45
20241120,114400,182551500,17750,17760,17760,17750,17
20241120,114300,182249600,17760,17760,17760,17760,0
20241120,114200,182249600,17760,17760,17760,17760,2
20241120,114100,182214080,17750,17750,17750,17750,2
20241120,114000,182178580,17750,17750,17750,17750,45
20241120,113900,181379830,17760,17760,17760,17760,1
20241120,113800,181362070,17750,17750,17750,17750,2
20241120,113700,181326570,17760,17750,17760,17750,20
20241120,113600,180971560,17750,17750,17750,17750,45
20241120,113500,180172810,17750,17760,17760,17750,3
20241120,113400,180119550,17750,17750,17750,17750,0
20241120,113300,180119550,17750,17750,17750,17750,73
20241120,113200,178823800,17750,17760,17760,17750,96
20241120,113100,177119310,17760,17760,17760,17760,0
20241120,113000,177119310,17760,17750,17760,17750,4
20241120,112900,177048300,17750,17750,17750,17750,0
20241120,112800,177048300,17750,17750,17750,17750,45
20241120,112700,176249550,17750,17750,17750,17750,0
20241120,112600,176249550,17750,17750,17750,17750,0
20241120,112500,176249550,17750,17750,17750,17750,0
20241120,112400,176249550,17750,17750,17750,17750,0
20241120,112300,176249550,17750,17750,17750,17750,45
20241120,112200,175450800,17750,17750,17750,17750,0
20241120,112100,175450800,17750,17750,17750,17750,16
20241120,112000,175166800,17760,17760,17760,17760,47
20241120,111900,174332080,17760,17760,17760,17760,3
20241120,111800,174278800,17770,17770,17770,17770,0
20241120,111700,174278800,17770,17770,17770,17770,1
20241120,111600,174261030,17780,17760,17780,17750,19
20241120,111500,173923680,17760,17770,17770,17760,46
20241120,111400,173106710,17780,17780,17780,17780,1
20241120,111300,173088930,17780,17780,17780,17780,0
20241120,111200,173088930,17780,17780,17780,17780,0
20241120,111100,173088930,17780,17780,17780,17780,3
20241120,111000,173035590,17780,17780,17780,17780,0
20241120,110900,173035590,17780,17780,17780,17780,42
20241120,110800,172288830,17780,17780,17780,17780,0
20241120,110700,172288830,17780,17780,17780,17780,1
20241120,110600,172271050,17750,17780,17780,17750,47
20241120,110500,171436770,17750,17750,17750,17750,0
20241120,110400,171436770,17750,17760,17760,17750,91
20241120,110300,169821110,17760,17760,17760,17760,0
20241120,110200,169821110,17760,17760,17760,17760,149
20241120,110100,167174870,17780,17780,17780,17780,1
20241120,110000,167157090,17760,17760,17760,17760,4
20241120,105900,167086050,17780,17780,17780,17780,7
20241120,105800,166961590,17780,17780,17780,17780,60
20241120,105700,165894790,17780,17780,17780,17780,1
20241120,105600,165877010,17780,17780,17780,17780,2
20241120,105500,165841450,17780,17780,17780,17780,1
20241120,105400,165823670,17760,17760,17760,17760,45
20241120,105300,165024470,17770,17770,17770,17770,23
20241120,105200,164615760,17760,17760,17760,17760,0
20241120,105100,164615760,17760,17760,17760,17760,0
20241120,105000,164615760,17760,17760,17760,17760,30
20241120,104900,164082960,17750,17760,17760,17750,108
20241120,104800,162165320,17750,17750,17750,17750,0
20241120,104700,162165320,17750,17750,17750,17750,20
20241120,104600,161810320,17760,17760,17760,17760,1
20241120,104500,161792560,17760,17760,17760,17760,11
20241120,104400,161597200,17770,17770,17770,17770,1
20241120,104300,161579430,17770,17770,17770,17770,2
20241120,104200,161543890,17750,17750,17750,17750,0
20241120,104100,161543890,17750,17760,17760,17750,240
20241120,104000,157282230,17760,17760,17760,17760,47
20241120,103900,156447510,17750,17750,17750,17750,0
20241120,103800,156447510,17750,17750,17750,17750,0
20241120,103700,156447510,17750,17760,17760,17750,37
20241120,103600,155790740,17780,17780,17780,17780,0
20241120,103500,155790740,17780,17760,17780,17760,8
20241120,103400,155648640,17770,17770,17770,17770,3
20241120,103300,155595330,17750,17750,17750,17750,45
20241120,103200,154796580,17750,17750,17750,17750,0
20241120,103100,154796580,17750,17750,17750,17750,0
20241120,103000,154796580,17750,17750,17750,17750,0
20241120,102900,154796580,17750,17750,17750,17750,6
20241120,102800,154690080,17750,17750,17750,17750,45
20241120,102700,153891330,17770,17750,17770,17750,7
20241120,102600,153766960,17750,17750,17750,17750,10
20241120,102500,153589460,17750,17750,17750,17750,2
20241120,102400,153553960,17750,17760,17760,17750,46
20241120,102300,152737450,17760,17750,17760,17750,6
20241120,102200,152630940,17760,17750,17760,17750,56
20241120,102100,151636520,17760,17750,17760,17750,9
20241120,102000,151476760,17760,17760,17760,17760,4
20241120,101900,151405720,17760,17760,17760,17760,87
20241120,101800,149860600,17770,17770,17770,17770,1
20241120,101700,149842830,17780,17780,17780,17780,0
20241120,101600,149842830,17780,17780,17780,17780,21
20241120,101500,149469450,17780,17800,17800,17780,63
20241120,101400,148348680,17800,17820,17820,17800,155
20241120,101300,145587640,17820,17820,17820,17820,0
20241120,101200,145587640,17820,17820,17820,17820,0
20241120,101100,145587640,17820,17820,17820,17820,59
20241120,101000,144536260,17820,17840,17840,17820,9
20241120,100900,144375860,17850,17850,17850,17850,53
20241120,100800,143429810,17850,17850,17850,17850,0
20241120,100700,143429810,17850,17860,17860,17850,16
20241120,100600,143144060,17880,17870,17880,17870,2
20241120,100500,143108310,17870,17850,17870,17850,6
20241120,100400,143001160,17840,17820,17840,17820,25
20241120,100300,142555640,17760,17900,17900,17760,302
20241120,100200,137154450,17950,17920,17950,17920,8
20241120,100100,137010910,17950,17900,17950,17900,2
20241120,100000,136975060,17900,17900,17950,17880,27
20241120,095900,136491960,17950,17950,17950,17840,50
20241120,095800,135599480,17870,17850,17870,17850,2
20241120,095700,135563760,17800,17800,17810,17770,918
20241120,095600,119234500,17800,17800,17800,17800,39
20241120,095500,118540300,17800,17800,17800,17800,1
20241120,095400,118522500,17800,17820,17860,17800,296
20241120,095300,113250240,17800,17800,17800,17800,0
20241120,095200,113250240,17800,17780,17820,17780,6
20241120,095100,113143420,17780,17780,17780,17780,1
20241120,095000,113125640,17800,17820,17820,17800,109
20241120,094900,111185410,17860,17840,17860,17840,4
20241120,094800,111114000,17840,17830,17840,17830,2
20241120,094700,111078330,17810,17810,17810,17810,45
20241120,094600,110276880,17810,17810,17810,17810,2
20241120,094500,110241260,17830,17830,17830,17830,1
20241120,094400,110223430,17860,17860,17860,17860,0
20241120,094300,110223430,17860,17760,17860,17760,6
20241120,094200,110116370,17860,17820,17860,17800,277
20241120,094100,105181070,17820,17830,17830,17810,23
20241120,094000,104771330,17850,17850,17850,17840,78
20241120,093900,103379070,17860,17920,17950,17860,520
20241120,093800,94090600,17900,17900,17900,17900,63
20241120,093700,92962900,17880,17950,17950,17880,56
20241120,093600,91961540,17870,17870,17870,17870,0
20241120,093500,91961540,17870,17870,17870,17870,0
20241120,093400,91961540,17870,17870,17870,17870,1
20241120,093300,91943670,17960,17960,17960,17960,0
20241120,093200,91943670,17960,17960,17960,17960,0
20241120,093100,91943670,17960,17960,17960,17960,0
20241120,093000,91943670,17960,17960,17960,17960,0
20241120,092900,91943670,17960,17900,17960,17900,5
20241120,092800,91854050,17850,17850,17850,17850,61
20241120,092700,90765200,17900,17900,17900,17900,100
20241120,092600,88975200,17960,17960,17960,17960,0
20241120,092500,88975200,17960,17960,17960,17960,0
20241120,092400,88975200,17960,17960,17960,17960,0
20241120,092300,88975200,17960,17960,17960,17960,0
20241120,092200,88975200,17960,17960,17960,17960,0
20241120,092100,88975200,17960,17960,17960,17960,0
20241120,092000,88975200,17960,17960,17960,17960,0
20241120,091900,88975200,17960,17960,17960,17960,0
20241120,091800,88975200,17960,17960,17960,17960,0
20241120,091700,88975200,17960,17960,17960,17960,0
20241120,091600,88975200,17960,17960,17960,17960,0
20241120,091500,88975200,17960,17960,17960,17960,21
20241120,091400,88598040,17980,17980,17980,17980,0
20241120,091300,88598040,17980,17960,17980,17960,47
20241120,091200,87753900,17960,18010,18010,17950,1316
20241120,091100,64127740,17960,17870,17960,17800,2460
20241120,091000,19974590,17800,17950,17950,17800,1036
20241120,090900,1382890,17950,17950,17950,17950,0
20241120,090800,1382890,17950,17950,17950,17950,0
20241120,090700,1382890,17950,17950,17950,17950,2
20241120,090600,1346990,17950,17950,17950,17950,0
20241120,090500,1346990,17950,17950,17950,17950,0
20241120,090400,1346990,17950,17950,17950,17950,0
20241120,090300,1346990,17950,17950,17950,17950,0
20241120,090200,1346990,17950,17950,17950,17950,0
20241120,090100,1346990,17950,17950,17950,17950,0
20241120,090000,1346990,17950,17960,17960,17950,75
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 193100 421444280 17620 17620 17620 17620 248
3 20241120 193000 421444280 17620 17620 17620 17620 0
4 20241120 192900 421444280 17620 17620 17620 17620 0
5 20241120 192800 421444280 17620 17620 17620 17620 0
6 20241120 192700 421444280 17620 17620 17620 17620 0
7 20241120 192600 421444280 17620 17620 17620 17620 0
8 20241120 192500 421444280 17620 17620 17620 17620 0
9 20241120 192400 421444280 17620 17620 17620 17620 0
10 20241120 192300 421444280 17620 17620 17620 17620 0
11 20241120 192200 421444280 17620 17620 17620 17620 0
12 20241120 192100 421444280 17620 17620 17620 17620 0
13 20241120 192000 421444280 17620 17620 17620 17620 0
14 20241120 191900 421444280 17620 17620 17620 17620 0
15 20241120 191800 421444280 17620 17620 17620 17620 0
16 20241120 191700 421444280 17620 17620 17620 17620 0
17 20241120 191600 421444280 17620 17620 17620 17620 0
18 20241120 191500 421444280 17620 17620 17620 17620 0
19 20241120 191400 421444280 17620 17620 17620 17620 0
20 20241120 191300 421444280 17620 17620 17620 17620 0
21 20241120 191200 421444280 17620 17620 17620 17620 0
22 20241120 191100 421444280 17620 17620 17620 17620 0
23 20241120 191000 421444280 17620 17620 17620 17620 0
24 20241120 190900 421444280 17620 17620 17620 17620 0
25 20241120 190800 421444280 17620 17620 17620 17620 0
26 20241120 190700 421444280 17620 17620 17620 17620 0
27 20241120 190600 421444280 17620 17620 17620 17620 0
28 20241120 190500 421444280 17620 17620 17620 17620 0
29 20241120 190400 421444280 17620 17620 17620 17620 0
30 20241120 190300 421444280 17620 17620 17620 17620 0
31 20241120 190200 421444280 17620 17620 17620 17620 0
32 20241120 190100 421444280 17620 17620 17620 17620 248
33 20241120 190000 421444280 17620 17620 17620 17620 0
34 20241120 185900 421444280 17620 17620 17620 17620 0
35 20241120 185800 421444280 17620 17620 17620 17620 0
36 20241120 185700 421444280 17620 17620 17620 17620 0
37 20241120 185600 421444280 17620 17620 17620 17620 0
38 20241120 185500 421444280 17620 17620 17620 17620 0
39 20241120 185400 421444280 17620 17620 17620 17620 0
40 20241120 185300 421444280 17620 17620 17620 17620 0
41 20241120 185200 421444280 17620 17620 17620 17620 0
42 20241120 185100 421444280 17620 17620 17620 17620 0
43 20241120 185000 421444280 17620 17620 17620 17620 0
44 20241120 184900 421444280 17620 17620 17620 17620 0
45 20241120 184800 421444280 17620 17620 17620 17620 0
46 20241120 184700 421444280 17620 17620 17620 17620 0
47 20241120 184600 421444280 17620 17620 17620 17620 0
48 20241120 184500 421444280 17620 17620 17620 17620 0
49 20241120 184400 421444280 17620 17620 17620 17620 0
50 20241120 184300 421444280 17620 17620 17620 17620 0
51 20241120 184200 421444280 17620 17620 17620 17620 0
52 20241120 184100 421444280 17620 17620 17620 17620 0
53 20241120 184000 421444280 17620 17620 17620 17620 0
54 20241120 183900 421444280 17620 17620 17620 17620 0
55 20241120 183800 421444280 17620 17620 17620 17620 0
56 20241120 183700 421444280 17620 17620 17620 17620 0
57 20241120 183600 421444280 17620 17620 17620 17620 0
58 20241120 183500 421444280 17620 17620 17620 17620 0
59 20241120 183400 421444280 17620 17620 17620 17620 0
60 20241120 183300 421444280 17620 17620 17620 17620 0
61 20241120 183200 421444280 17620 17620 17620 17620 0
62 20241120 183100 421444280 17620 17620 17620 17620 248
63 20241120 183000 421444280 17620 17620 17620 17620 0
64 20241120 182900 421444280 17620 17620 17620 17620 0
65 20241120 182800 421444280 17620 17620 17620 17620 0
66 20241120 182700 421444280 17620 17620 17620 17620 0
67 20241120 182600 421444280 17620 17620 17620 17620 0
68 20241120 182500 421444280 17620 17620 17620 17620 0
69 20241120 182400 421444280 17620 17620 17620 17620 0
70 20241120 182300 421444280 17620 17620 17620 17620 0
71 20241120 182200 421444280 17620 17620 17620 17620 0
72 20241120 182100 421444280 17620 17620 17620 17620 0
73 20241120 182000 421444280 17620 17620 17620 17620 0
74 20241120 181900 421444280 17620 17620 17620 17620 0
75 20241120 181800 421444280 17620 17620 17620 17620 0
76 20241120 181700 421444280 17620 17620 17620 17620 0
77 20241120 181600 421444280 17620 17620 17620 17620 0
78 20241120 181500 421444280 17620 17620 17620 17620 0
79 20241120 181400 421444280 17620 17620 17620 17620 0
80 20241120 181300 421444280 17620 17620 17620 17620 0
81 20241120 181200 421444280 17620 17620 17620 17620 0
82 20241120 181100 421444280 17620 17620 17620 17620 0
83 20241120 181000 421444280 17620 17620 17620 17620 0
84 20241120 180900 421444280 17620 17620 17620 17620 0
85 20241120 180800 421444280 17620 17620 17620 17620 0
86 20241120 180700 421444280 17620 17620 17620 17620 0
87 20241120 180600 421444280 17620 17620 17620 17620 0
88 20241120 180500 421444280 17620 17620 17620 17620 0
89 20241120 180400 421444280 17620 17620 17620 17620 0
90 20241120 180300 421444280 17620 17620 17620 17620 0
91 20241120 180200 421444280 17620 17620 17620 17620 0
92 20241120 180100 421444280 17620 17620 17620 17620 248
93 20241120 180000 421444280 17620 17620 17620 17620 0
94 20241120 175900 421444280 17620 17620 17620 17620 0
95 20241120 175800 421444280 17620 17620 17620 17620 0
96 20241120 175700 421444280 17620 17620 17620 17620 0
97 20241120 175600 421444280 17620 17620 17620 17620 0
98 20241120 175500 421444280 17620 17620 17620 17620 0
99 20241120 175400 421444280 17620 17620 17620 17620 0
100 20241120 175300 421444280 17620 17620 17620 17620 0
101 20241120 175200 421444280 17620 17620 17620 17620 0
102 20241120 175100 421444280 17620 17620 17620 17620 0
103 20241120 175000 421444280 17620 17620 17620 17620 0
104 20241120 174900 421444280 17620 17620 17620 17620 0
105 20241120 174800 421444280 17620 17620 17620 17620 0
106 20241120 174700 421444280 17620 17620 17620 17620 0
107 20241120 174600 421444280 17620 17620 17620 17620 0
108 20241120 174500 421444280 17620 17620 17620 17620 0
109 20241120 174400 421444280 17620 17620 17620 17620 0
110 20241120 174300 421444280 17620 17620 17620 17620 0
111 20241120 174200 421444280 17620 17620 17620 17620 0
112 20241120 174100 421444280 17620 17620 17620 17620 0
113 20241120 174000 421444280 17620 17620 17620 17620 0
114 20241120 173900 421444280 17620 17620 17620 17620 0
115 20241120 173800 421444280 17620 17620 17620 17620 0
116 20241120 173700 421444280 17620 17620 17620 17620 0
117 20241120 173600 421444280 17620 17620 17620 17620 0
118 20241120 173500 421444280 17620 17620 17620 17620 0
119 20241120 173400 421444280 17620 17620 17620 17620 0
120 20241120 173300 421444280 17620 17620 17620 17620 0
121 20241120 173200 421444280 17620 17620 17620 17620 0
122 20241120 173100 421444280 17620 17620 17620 17620 248
123 20241120 173000 421444280 17620 17620 17620 17620 0
124 20241120 172900 421444280 17620 17620 17620 17620 0
125 20241120 172800 421444280 17620 17620 17620 17620 0
126 20241120 172700 421444280 17620 17620 17620 17620 0
127 20241120 172600 421444280 17620 17620 17620 17620 0
128 20241120 172500 421444280 17620 17620 17620 17620 0
129 20241120 172400 421444280 17620 17620 17620 17620 0
130 20241120 172300 421444280 17620 17620 17620 17620 0
131 20241120 172200 421444280 17620 17620 17620 17620 0
132 20241120 172100 421444280 17620 17620 17620 17620 0
133 20241120 172000 421444280 17620 17620 17620 17620 0
134 20241120 171900 421444280 17620 17620 17620 17620 0
135 20241120 171800 421444280 17620 17620 17620 17620 0
136 20241120 171700 421444280 17620 17620 17620 17620 0
137 20241120 171600 421444280 17620 17620 17620 17620 0
138 20241120 171500 421444280 17620 17620 17620 17620 0
139 20241120 171400 421444280 17620 17620 17620 17620 0
140 20241120 171300 421444280 17620 17620 17620 17620 0
141 20241120 171200 421444280 17620 17620 17620 17620 0
142 20241120 171100 421444280 17620 17620 17620 17620 0
143 20241120 171000 421444280 17620 17620 17620 17620 0
144 20241120 170900 421444280 17620 17620 17620 17620 0
145 20241120 170800 421444280 17620 17620 17620 17620 0
146 20241120 170700 421444280 17620 17620 17620 17620 0
147 20241120 170600 421444280 17620 17620 17620 17620 0
148 20241120 170500 421444280 17620 17620 17620 17620 0
149 20241120 170400 421444280 17620 17620 17620 17620 0
150 20241120 170300 421444280 17620 17620 17620 17620 0
151 20241120 170200 421444280 17620 17620 17620 17620 0
152 20241120 170100 421444280 17620 17620 17620 17620 248
153 20241120 170000 421444280 17620 17620 17620 17620 0
154 20241120 165900 421444280 17620 17620 17620 17620 0
155 20241120 165800 421444280 17620 17620 17620 17620 0
156 20241120 165700 421444280 17620 17620 17620 17620 0
157 20241120 165600 421444280 17620 17620 17620 17620 0
158 20241120 165500 421444280 17620 17620 17620 17620 0
159 20241120 165400 421444280 17620 17620 17620 17620 0
160 20241120 165300 421444280 17620 17620 17620 17620 0
161 20241120 165200 421444280 17620 17620 17620 17620 0
162 20241120 165100 421444280 17620 17620 17620 17620 0
163 20241120 165000 421444280 17620 17620 17620 17620 0
164 20241120 164900 421444280 17620 17620 17620 17620 0
165 20241120 164800 421444280 17620 17620 17620 17620 0
166 20241120 164700 421444280 17620 17620 17620 17620 0
167 20241120 164600 421444280 17620 17620 17620 17620 0
168 20241120 164500 421444280 17620 17620 17620 17620 0
169 20241120 164400 421444280 17620 17620 17620 17620 0
170 20241120 164300 421444280 17620 17620 17620 17620 0
171 20241120 164200 421444280 17620 17620 17620 17620 0
172 20241120 164100 421444280 17620 17620 17620 17620 0
173 20241120 164000 421444280 17620 17620 17620 17620 0
174 20241120 163900 421444280 17620 17620 17620 17620 0
175 20241120 163800 421444280 17620 17620 17620 17620 0
176 20241120 163700 421444280 17620 17620 17620 17620 0
177 20241120 163600 421444280 17620 17620 17620 17620 0
178 20241120 163500 421444280 17620 17620 17620 17620 0
179 20241120 163400 421444280 17620 17620 17620 17620 0
180 20241120 163300 421444280 17620 17620 17620 17620 0
181 20241120 163200 421444280 17620 17620 17620 17620 0
182 20241120 163100 421444280 17620 17620 17620 17620 248
183 20241120 163000 421444280 17620 17620 17620 17620 0
184 20241120 162900 421444280 17620 17620 17620 17620 0
185 20241120 162800 421444280 17620 17620 17620 17620 0
186 20241120 162700 421444280 17620 17620 17620 17620 0
187 20241120 162600 421444280 17620 17620 17620 17620 0
188 20241120 162500 421444280 17620 17620 17620 17620 0
189 20241120 162400 421444280 17620 17620 17620 17620 0
190 20241120 162300 421444280 17620 17620 17620 17620 0
191 20241120 162200 421444280 17620 17620 17620 17620 0
192 20241120 162100 421444280 17620 17620 17620 17620 0
193 20241120 162000 421444280 17620 17620 17620 17620 0
194 20241120 161900 421444280 17620 17620 17620 17620 0
195 20241120 161800 421444280 17620 17620 17620 17620 0
196 20241120 161700 421444280 17620 17620 17620 17620 0
197 20241120 161600 421444280 17620 17620 17620 17620 0
198 20241120 161500 421444280 17620 17620 17620 17620 0
199 20241120 161400 421444280 17620 17620 17620 17620 0
200 20241120 161300 421444280 17620 17620 17620 17620 0
201 20241120 161200 421444280 17620 17620 17620 17620 0
202 20241120 161100 421444280 17620 17620 17620 17620 0
203 20241120 161000 421444280 17620 17620 17620 17620 0
204 20241120 160900 421444280 17620 17620 17620 17620 0
205 20241120 160800 421444280 17620 17620 17620 17620 0
206 20241120 160700 421444280 17620 17620 17620 17620 0
207 20241120 160600 421444280 17620 17620 17620 17620 0
208 20241120 160500 421444280 17620 17620 17620 17620 0
209 20241120 160400 421444280 17620 17620 17620 17620 0
210 20241120 160300 421444280 17620 17620 17620 17620 0
211 20241120 160200 421444280 17620 17620 17620 17620 0
212 20241120 160100 421444280 17620 17620 17620 17620 248
213 20241120 160000 421444280 17620 17620 17620 17620 0
214 20241120 155900 421444280 17620 17620 17620 17620 0
215 20241120 155800 421444280 17620 17620 17620 17620 0
216 20241120 155700 421444280 17620 17620 17620 17620 0
217 20241120 155600 421444280 17620 17620 17620 17620 0
218 20241120 155500 421444280 17620 17620 17620 17620 0
219 20241120 155400 421444280 17620 17620 17620 17620 0
220 20241120 155300 421444280 17620 17620 17620 17620 0
221 20241120 155200 421444280 17620 17620 17620 17620 0
222 20241120 155100 421444280 17620 17620 17620 17620 0
223 20241120 155000 421444280 17620 17620 17620 17620 0
224 20241120 154900 421444280 17620 17620 17620 17620 0
225 20241120 154800 421444280 17620 17620 17620 17620 0
226 20241120 154700 421444280 17620 17620 17620 17620 0
227 20241120 154600 421444280 17620 17620 17620 17620 0
228 20241120 154500 421444280 17620 17620 17620 17620 0
229 20241120 154400 421444280 17620 17620 17620 17620 0
230 20241120 154300 421444280 17620 17620 17620 17620 0
231 20241120 154200 421444280 17620 17620 17620 17620 0
232 20241120 154100 421444280 17620 17620 17620 17620 0
233 20241120 154000 421444280 17620 17620 17620 17620 0
234 20241120 153900 421444280 17620 17620 17620 17620 0
235 20241120 153800 421444280 17620 17620 17620 17620 0
236 20241120 153700 421444280 17620 17620 17620 17620 0
237 20241120 153600 421444280 17620 17620 17620 17620 0
238 20241120 153500 421444280 17620 17620 17620 17620 0
239 20241120 153400 421444280 17620 17620 17620 17620 0
240 20241120 153300 421444280 17620 17620 17620 17620 0
241 20241120 153200 421444280 17620 17620 17620 17620 0
242 20241120 153100 421444280 17620 17620 17620 17620 248
243 20241120 153000 421444280 17620 17620 17620 17620 248
244 20241120 152900 417074520 17620 17620 17620 17620 0
245 20241120 152800 417074520 17620 17620 17620 17620 0
246 20241120 152700 417074520 17620 17620 17620 17620 0
247 20241120 152600 417074520 17620 17620 17620 17620 0
248 20241120 152500 417074520 17620 17620 17620 17620 0
249 20241120 152400 417074520 17620 17620 17620 17620 0
250 20241120 152300 417074520 17620 17620 17620 17620 0
251 20241120 152200 417074520 17620 17620 17620 17620 0
252 20241120 152100 417074520 17620 17620 17620 17620 0
253 20241120 152000 417074520 17620 17620 17620 17620 0
254 20241120 151900 417074520 17620 17620 17620 17620 200
255 20241120 151800 413550520 17680 17680 17680 17680 34
256 20241120 151700 412949400 17680 17620 17680 17620 49
257 20241120 151600 412085780 17620 17620 17620 17620 4
258 20241120 151500 412015300 17620 17620 17620 17620 1
259 20241120 151400 411997680 17700 17700 17700 17700 0
260 20241120 151300 411997680 17700 17700 17700 17700 100
261 20241120 151200 410227680 17610 17660 17660 17600 1061
262 20241120 151100 391520180 17660 17680 17680 17660 32
263 20241120 151000 390954900 17670 17670 17670 17670 4
264 20241120 150900 390884220 17670 17660 17670 17660 7
265 20241120 150800 390760570 17660 17660 17660 17660 45
266 20241120 150700 389965870 17730 17670 17730 17670 31
267 20241120 150600 389417350 17670 17640 17670 17640 6
268 20241120 150500 389311390 17650 17640 17650 17640 3
269 20241120 150400 389258450 17640 17640 17640 17640 46
270 20241120 150300 388447010 17640 17670 17670 17640 267
271 20241120 150200 383729210 17640 17710 17710 17610 1313
272 20241120 150100 360550190 17720 17720 17720 17720 1
273 20241120 150000 360532470 17720 17710 17720 17710 161
274 20241120 145900 357681060 17710 17710 17710 17710 3
275 20241120 145800 357627930 17710 17710 17710 17710 7
276 20241120 145700 357503960 17710 17710 17710 17710 1
277 20241120 145600 357486250 17710 17710 17710 17710 4
278 20241120 145500 357415410 17710 17710 17710 17710 46
279 20241120 145400 356600750 17720 17710 17720 17710 4
280 20241120 145300 356529900 17710 17710 17710 17710 21
281 20241120 145200 356157990 17710 17710 17710 17710 1
282 20241120 145100 356140280 17710 17720 17720 17710 47
283 20241120 145000 355307900 17720 17720 17720 17720 1
284 20241120 144900 355290180 17720 17720 17720 17720 7
285 20241120 144800 355166140 17720 17720 17720 17720 2
286 20241120 144700 355130700 17720 17710 17720 17710 91
287 20241120 144600 353518710 17710 17710 17710 17710 0
288 20241120 144500 353518710 17710 17710 17710 17710 3
289 20241120 144400 353465580 17710 17710 17710 17710 2
290 20241120 144300 353430160 17710 17720 17720 17710 31
291 20241120 144200 352881050 17720 17720 17720 17720 1
292 20241120 144100 352863330 17720 17720 17720 17720 40
293 20241120 144000 352154530 17720 17720 17720 17720 1
294 20241120 143900 352136810 17700 17700 17700 17690 28
295 20241120 143800 351641230 17700 17700 17710 17700 26
296 20241120 143700 351181010 17700 17700 17700 17700 2
297 20241120 143600 351145610 17720 17720 17720 17720 10
298 20241120 143500 350968410 17720 17720 17720 17720 0
299 20241120 143400 350968410 17720 17730 17750 17710 9
300 20241120 143300 350808910 17720 17720 17720 17720 2
301 20241120 143200 350773470 17750 17750 17750 17750 0
302 20241120 143100 350773470 17750 17710 17750 17710 30
303 20241120 143000 350241610 17700 17700 17700 17700 50
304 20241120 142900 349356610 17710 17710 17710 17710 0
305 20241120 142800 349356610 17710 17710 17710 17710 1
306 20241120 142700 349338900 17700 17700 17700 17700 15
307 20241120 142600 349073400 17700 17700 17700 17700 52
308 20241120 142500 348153000 17700 17700 17700 17700 3
309 20241120 142400 348099900 17750 17690 17750 17690 75
310 20241120 142300 346771630 17690 17690 17690 17690 44
311 20241120 142200 345993270 17690 17690 17690 17680 8
312 20241120 142100 345851770 17690 17690 17690 17690 1
313 20241120 142000 345834080 17680 17680 17680 17680 0
314 20241120 141900 345834080 17680 17690 17690 17670 11
315 20241120 141800 345639550 17690 17700 17700 17690 78
316 20241120 141700 344259190 17690 17680 17700 17680 143
317 20241120 141600 341729360 17680 17680 17680 17680 1
318 20241120 141500 341711680 17680 17670 17680 17660 52
319 20241120 141400 340792360 17670 17670 17670 17670 0
320 20241120 141300 340792360 17670 17660 17670 17660 46
321 20241120 141200 339979980 17660 17660 17660 17660 0
322 20241120 141100 339979980 17660 17660 17660 17660 0
323 20241120 141000 339979980 17660 17660 17660 17660 0
324 20241120 140900 339979980 17660 17660 17660 17660 45
325 20241120 140800 339185280 17670 17670 17670 17670 2
326 20241120 140700 339149940 17670 17670 17670 17670 0
327 20241120 140600 339149940 17670 17670 17670 17670 0
328 20241120 140500 339149940 17670 17670 17670 17670 2
329 20241120 140400 339114600 17680 17680 17680 17680 39
330 20241120 140300 338425080 17690 17690 17690 17690 0
331 20241120 140200 338425080 17690 17690 17690 17690 2
332 20241120 140100 338389700 17700 17700 17700 17700 5
333 20241120 140000 338301200 17700 17690 17790 17690 53
334 20241120 135900 337363460 17800 17690 17800 17690 50
335 20241120 135800 336475010 17690 17640 17760 17640 280
336 20241120 135700 331514280 17630 17630 17630 17630 9
337 20241120 135600 331355610 17630 17640 17640 17630 38
338 20241120 135500 330685310 17650 17650 17650 17650 0
339 20241120 135400 330685310 17650 17650 17650 17650 0
340 20241120 135300 330685310 17650 17650 17650 17650 0
341 20241120 135200 330685310 17650 17640 17650 17640 60
342 20241120 135100 329626760 17640 17640 17640 17640 2
343 20241120 135000 329591480 17640 17640 17640 17640 4
344 20241120 134900 329520920 17640 17640 17640 17640 28
345 20241120 134800 329027000 17640 17640 17640 17640 34
346 20241120 134700 328427240 17640 17640 17640 17640 75
347 20241120 134600 327104240 17640 17640 17640 17640 267
348 20241120 134500 322394360 17640 17640 17650 17640 11
349 20241120 134400 322200270 17640 17650 17650 17640 11
350 20241120 134300 322006150 17650 17640 17650 17640 49
351 20241120 134200 321141340 17640 17640 17660 17640 41
352 20241120 134100 320417650 17630 17630 17630 17630 0
353 20241120 134000 320417650 17630 17650 17650 17630 7
354 20241120 133900 320294220 17630 17650 17650 17630 63
355 20241120 133800 319183490 17630 17630 17630 17630 6
356 20241120 133700 319077710 17630 17630 17640 17630 6
357 20241120 133600 318971890 17630 17630 17630 17630 8
358 20241120 133500 318830850 17630 17630 17630 17630 58
359 20241120 133400 317808310 17630 17630 17630 17630 0
360 20241120 133300 317808310 17630 17630 17630 17630 3
361 20241120 133200 317755420 17630 17630 17630 17630 4
362 20241120 133100 317684900 17640 17640 17640 17640 56
363 20241120 133000 316697060 17640 17630 17640 17630 10
364 20241120 132900 316520680 17630 17630 17630 17630 0
365 20241120 132800 316520680 17630 17630 17630 17630 4
366 20241120 132700 316450160 17630 17630 17630 17630 8
367 20241120 132600 316309120 17640 17640 17640 17630 76
368 20241120 132500 314968590 17640 17630 17640 17630 2
369 20241120 132400 314933320 17630 17630 17630 17630 6
370 20241120 132300 314827540 17630 17630 17630 17630 10
371 20241120 132200 314651240 17630 17630 17640 17630 62
372 20241120 132100 313558170 17630 17620 17650 17620 27
373 20241120 132000 313082270 17620 17620 17620 17620 37
374 20241120 131900 312430330 17620 17620 17620 17620 24
375 20241120 131800 312007450 17620 17620 17650 17620 127
376 20241120 131700 309769410 17620 17620 17620 17620 52
377 20241120 131600 308853170 17630 17630 17630 17630 16
378 20241120 131500 308571090 17630 17630 17630 17630 1
379 20241120 131400 308553460 17630 17640 17640 17630 71
380 20241120 131300 307301280 17640 17640 17640 17640 23
381 20241120 131200 306895560 17640 17640 17640 17640 2
382 20241120 131100 306860280 17640 17620 17640 17620 5
383 20241120 131000 306772120 17620 17620 17620 17620 18
384 20241120 130900 306454960 17620 17620 17620 17620 49
385 20241120 130800 305591580 17630 17620 17630 17620 36
386 20241120 130700 304957150 17610 17620 17620 17610 48
387 20241120 130600 304111750 17610 17610 17610 17610 8
388 20241120 130500 303970870 17620 17610 17620 17610 65
389 20241120 130400 302826190 17610 17620 17620 17610 5
390 20241120 130300 302738130 17610 17610 17610 17610 0
391 20241120 130200 302738130 17610 17610 17610 17610 3
392 20241120 130100 302685300 17610 17610 17620 17610 86
393 20241120 130000 301170590 17620 17620 17620 17620 31
394 20241120 125900 300624370 17610 17610 17620 17610 9
395 20241120 125800 300465870 17610 17610 17620 17610 54
396 20241120 125700 299514920 17610 17610 17610 17610 126
397 20241120 125600 297296060 17610 17610 17610 17610 36
398 20241120 125500 296662100 17610 17610 17610 17610 79
399 20241120 125400 295270910 17620 17610 17620 17610 78
400 20241120 125300 293897310 17610 17610 17620 17610 80
401 20241120 125200 292488490 17610 17610 17610 17610 87
402 20241120 125100 290956420 17610 17610 17620 17610 111
403 20241120 125000 289001370 17610 17620 17620 17610 1120
404 20241120 124900 269278150 17620 17610 17620 17610 91
405 20241120 124800 267675530 17620 17620 17620 17620 40
406 20241120 124700 266970730 17620 17620 17620 17620 80
407 20241120 124600 265561130 17620 17620 17620 17620 89
408 20241120 124500 263992950 17610 17610 17640 17610 617
409 20241120 124400 253119260 17610 17620 17620 17610 297
410 20241120 124300 247889080 17620 17610 17620 17610 41
411 20241120 124200 247167010 17620 17620 17620 17620 122
412 20241120 124100 245017370 17620 17620 17620 17620 23
413 20241120 124000 244612110 17620 17630 17630 17620 15
414 20241120 123900 244347700 17630 17630 17630 17630 1
415 20241120 123800 244330070 17630 17640 17640 17630 4
416 20241120 123700 244259540 17630 17630 17630 17630 1
417 20241120 123600 244241910 17630 17620 17630 17620 23
418 20241120 123500 243836600 17620 17620 17650 17620 55
419 20241120 123400 242867470 17620 17630 17630 17620 27
420 20241120 123300 242391670 17630 17620 17630 17620 40
421 20241120 123200 241686750 17620 17620 17620 17620 26
422 20241120 123100 241228630 17620 17630 17630 17620 177
423 20241120 123000 238108550 17640 17630 17640 17630 120
424 20241120 122900 235992910 17660 17630 17660 17630 40
425 20241120 122800 235287650 17660 17660 17660 17630 151
426 20241120 122700 232622530 17660 17660 17660 17660 88
427 20241120 122600 231068450 17660 17660 17660 17650 74
428 20241120 122500 229761620 17660 17660 17660 17660 35
429 20241120 122400 229143520 17660 17710 17710 17660 794
430 20241120 122300 215095720 17710 17730 17730 17710 245
431 20241120 122200 210754600 17730 17730 17740 17730 28
432 20241120 122100 210258150 17730 17740 17740 17730 87
433 20241120 122000 208715120 17740 17750 17750 17740 637
434 20241120 121900 197409030 17750 17750 17750 17750 27
435 20241120 121800 196929780 17750 17750 17750 17750 69
436 20241120 121700 195705030 17750 17750 17750 17750 1
437 20241120 121600 195687280 17750 17750 17750 17750 10
438 20241120 121500 195509780 17750 17750 17750 17750 22
439 20241120 121400 195119280 17750 17750 17760 17750 73
440 20241120 121300 193823330 17750 17750 17750 17750 5
441 20241120 121200 193734580 17750 17750 17750 17750 28
442 20241120 121100 193237580 17750 17750 17750 17750 5
443 20241120 121000 193148830 17750 17750 17750 17750 62
444 20241120 120900 192048330 17760 17760 17760 17760 2
445 20241120 120800 192012810 17750 17750 17750 17750 1
446 20241120 120700 191995060 17750 17750 17750 17750 8
447 20241120 120600 191853060 17750 17750 17750 17750 59
448 20241120 120500 190805810 17750 17750 17750 17750 0
449 20241120 120400 190805810 17750 17750 17750 17750 3
450 20241120 120300 190752560 17750 17750 17750 17750 5
451 20241120 120200 190663810 17750 17750 17760 17750 60
452 20241120 120100 189598800 17750 17750 17750 17750 3
453 20241120 120000 189545550 17750 17750 17750 17750 0
454 20241120 115900 189545550 17750 17750 17750 17750 3
455 20241120 115800 189492300 17750 17750 17760 17750 7
456 20241120 115700 189368040 17750 17750 17750 17750 57
457 20241120 115600 188356290 17750 17760 17760 17750 2
458 20241120 115500 188320780 17750 17750 17750 17750 5
459 20241120 115400 188232030 17750 17750 17750 17750 4
460 20241120 115300 188161030 17750 17750 17750 17750 62
461 20241120 115200 187060530 17750 17750 17750 17750 0
462 20241120 115100 187060530 17750 17750 17760 17750 6
463 20241120 115000 186954000 17750 17750 17750 17750 6
464 20241120 114900 186847500 17750 17760 17760 17750 195
465 20241120 114800 183385750 17750 17750 17750 17750 0
466 20241120 114700 183385750 17750 17750 17750 17750 2
467 20241120 114600 183350250 17750 17750 17750 17750 0
468 20241120 114500 183350250 17750 17750 17750 17750 45
469 20241120 114400 182551500 17750 17760 17760 17750 17
470 20241120 114300 182249600 17760 17760 17760 17760 0
471 20241120 114200 182249600 17760 17760 17760 17760 2
472 20241120 114100 182214080 17750 17750 17750 17750 2
473 20241120 114000 182178580 17750 17750 17750 17750 45
474 20241120 113900 181379830 17760 17760 17760 17760 1
475 20241120 113800 181362070 17750 17750 17750 17750 2
476 20241120 113700 181326570 17760 17750 17760 17750 20
477 20241120 113600 180971560 17750 17750 17750 17750 45
478 20241120 113500 180172810 17750 17760 17760 17750 3
479 20241120 113400 180119550 17750 17750 17750 17750 0
480 20241120 113300 180119550 17750 17750 17750 17750 73
481 20241120 113200 178823800 17750 17760 17760 17750 96
482 20241120 113100 177119310 17760 17760 17760 17760 0
483 20241120 113000 177119310 17760 17750 17760 17750 4
484 20241120 112900 177048300 17750 17750 17750 17750 0
485 20241120 112800 177048300 17750 17750 17750 17750 45
486 20241120 112700 176249550 17750 17750 17750 17750 0
487 20241120 112600 176249550 17750 17750 17750 17750 0
488 20241120 112500 176249550 17750 17750 17750 17750 0
489 20241120 112400 176249550 17750 17750 17750 17750 0
490 20241120 112300 176249550 17750 17750 17750 17750 45
491 20241120 112200 175450800 17750 17750 17750 17750 0
492 20241120 112100 175450800 17750 17750 17750 17750 16
493 20241120 112000 175166800 17760 17760 17760 17760 47
494 20241120 111900 174332080 17760 17760 17760 17760 3
495 20241120 111800 174278800 17770 17770 17770 17770 0
496 20241120 111700 174278800 17770 17770 17770 17770 1
497 20241120 111600 174261030 17780 17760 17780 17750 19
498 20241120 111500 173923680 17760 17770 17770 17760 46
499 20241120 111400 173106710 17780 17780 17780 17780 1
500 20241120 111300 173088930 17780 17780 17780 17780 0
501 20241120 111200 173088930 17780 17780 17780 17780 0
502 20241120 111100 173088930 17780 17780 17780 17780 3
503 20241120 111000 173035590 17780 17780 17780 17780 0
504 20241120 110900 173035590 17780 17780 17780 17780 42
505 20241120 110800 172288830 17780 17780 17780 17780 0
506 20241120 110700 172288830 17780 17780 17780 17780 1
507 20241120 110600 172271050 17750 17780 17780 17750 47
508 20241120 110500 171436770 17750 17750 17750 17750 0
509 20241120 110400 171436770 17750 17760 17760 17750 91
510 20241120 110300 169821110 17760 17760 17760 17760 0
511 20241120 110200 169821110 17760 17760 17760 17760 149
512 20241120 110100 167174870 17780 17780 17780 17780 1
513 20241120 110000 167157090 17760 17760 17760 17760 4
514 20241120 105900 167086050 17780 17780 17780 17780 7
515 20241120 105800 166961590 17780 17780 17780 17780 60
516 20241120 105700 165894790 17780 17780 17780 17780 1
517 20241120 105600 165877010 17780 17780 17780 17780 2
518 20241120 105500 165841450 17780 17780 17780 17780 1
519 20241120 105400 165823670 17760 17760 17760 17760 45
520 20241120 105300 165024470 17770 17770 17770 17770 23
521 20241120 105200 164615760 17760 17760 17760 17760 0
522 20241120 105100 164615760 17760 17760 17760 17760 0
523 20241120 105000 164615760 17760 17760 17760 17760 30
524 20241120 104900 164082960 17750 17760 17760 17750 108
525 20241120 104800 162165320 17750 17750 17750 17750 0
526 20241120 104700 162165320 17750 17750 17750 17750 20
527 20241120 104600 161810320 17760 17760 17760 17760 1
528 20241120 104500 161792560 17760 17760 17760 17760 11
529 20241120 104400 161597200 17770 17770 17770 17770 1
530 20241120 104300 161579430 17770 17770 17770 17770 2
531 20241120 104200 161543890 17750 17750 17750 17750 0
532 20241120 104100 161543890 17750 17760 17760 17750 240
533 20241120 104000 157282230 17760 17760 17760 17760 47
534 20241120 103900 156447510 17750 17750 17750 17750 0
535 20241120 103800 156447510 17750 17750 17750 17750 0
536 20241120 103700 156447510 17750 17760 17760 17750 37
537 20241120 103600 155790740 17780 17780 17780 17780 0
538 20241120 103500 155790740 17780 17760 17780 17760 8
539 20241120 103400 155648640 17770 17770 17770 17770 3
540 20241120 103300 155595330 17750 17750 17750 17750 45
541 20241120 103200 154796580 17750 17750 17750 17750 0
542 20241120 103100 154796580 17750 17750 17750 17750 0
543 20241120 103000 154796580 17750 17750 17750 17750 0
544 20241120 102900 154796580 17750 17750 17750 17750 6
545 20241120 102800 154690080 17750 17750 17750 17750 45
546 20241120 102700 153891330 17770 17750 17770 17750 7
547 20241120 102600 153766960 17750 17750 17750 17750 10
548 20241120 102500 153589460 17750 17750 17750 17750 2
549 20241120 102400 153553960 17750 17760 17760 17750 46
550 20241120 102300 152737450 17760 17750 17760 17750 6
551 20241120 102200 152630940 17760 17750 17760 17750 56
552 20241120 102100 151636520 17760 17750 17760 17750 9
553 20241120 102000 151476760 17760 17760 17760 17760 4
554 20241120 101900 151405720 17760 17760 17760 17760 87
555 20241120 101800 149860600 17770 17770 17770 17770 1
556 20241120 101700 149842830 17780 17780 17780 17780 0
557 20241120 101600 149842830 17780 17780 17780 17780 21
558 20241120 101500 149469450 17780 17800 17800 17780 63
559 20241120 101400 148348680 17800 17820 17820 17800 155
560 20241120 101300 145587640 17820 17820 17820 17820 0
561 20241120 101200 145587640 17820 17820 17820 17820 0
562 20241120 101100 145587640 17820 17820 17820 17820 59
563 20241120 101000 144536260 17820 17840 17840 17820 9
564 20241120 100900 144375860 17850 17850 17850 17850 53
565 20241120 100800 143429810 17850 17850 17850 17850 0
566 20241120 100700 143429810 17850 17860 17860 17850 16
567 20241120 100600 143144060 17880 17870 17880 17870 2
568 20241120 100500 143108310 17870 17850 17870 17850 6
569 20241120 100400 143001160 17840 17820 17840 17820 25
570 20241120 100300 142555640 17760 17900 17900 17760 302
571 20241120 100200 137154450 17950 17920 17950 17920 8
572 20241120 100100 137010910 17950 17900 17950 17900 2
573 20241120 100000 136975060 17900 17900 17950 17880 27
574 20241120 095900 136491960 17950 17950 17950 17840 50
575 20241120 095800 135599480 17870 17850 17870 17850 2
576 20241120 095700 135563760 17800 17800 17810 17770 918
577 20241120 095600 119234500 17800 17800 17800 17800 39
578 20241120 095500 118540300 17800 17800 17800 17800 1
579 20241120 095400 118522500 17800 17820 17860 17800 296
580 20241120 095300 113250240 17800 17800 17800 17800 0
581 20241120 095200 113250240 17800 17780 17820 17780 6
582 20241120 095100 113143420 17780 17780 17780 17780 1
583 20241120 095000 113125640 17800 17820 17820 17800 109
584 20241120 094900 111185410 17860 17840 17860 17840 4
585 20241120 094800 111114000 17840 17830 17840 17830 2
586 20241120 094700 111078330 17810 17810 17810 17810 45
587 20241120 094600 110276880 17810 17810 17810 17810 2
588 20241120 094500 110241260 17830 17830 17830 17830 1
589 20241120 094400 110223430 17860 17860 17860 17860 0
590 20241120 094300 110223430 17860 17760 17860 17760 6
591 20241120 094200 110116370 17860 17820 17860 17800 277
592 20241120 094100 105181070 17820 17830 17830 17810 23
593 20241120 094000 104771330 17850 17850 17850 17840 78
594 20241120 093900 103379070 17860 17920 17950 17860 520
595 20241120 093800 94090600 17900 17900 17900 17900 63
596 20241120 093700 92962900 17880 17950 17950 17880 56
597 20241120 093600 91961540 17870 17870 17870 17870 0
598 20241120 093500 91961540 17870 17870 17870 17870 0
599 20241120 093400 91961540 17870 17870 17870 17870 1
600 20241120 093300 91943670 17960 17960 17960 17960 0
601 20241120 093200 91943670 17960 17960 17960 17960 0
602 20241120 093100 91943670 17960 17960 17960 17960 0
603 20241120 093000 91943670 17960 17960 17960 17960 0
604 20241120 092900 91943670 17960 17900 17960 17900 5
605 20241120 092800 91854050 17850 17850 17850 17850 61
606 20241120 092700 90765200 17900 17900 17900 17900 100
607 20241120 092600 88975200 17960 17960 17960 17960 0
608 20241120 092500 88975200 17960 17960 17960 17960 0
609 20241120 092400 88975200 17960 17960 17960 17960 0
610 20241120 092300 88975200 17960 17960 17960 17960 0
611 20241120 092200 88975200 17960 17960 17960 17960 0
612 20241120 092100 88975200 17960 17960 17960 17960 0
613 20241120 092000 88975200 17960 17960 17960 17960 0
614 20241120 091900 88975200 17960 17960 17960 17960 0
615 20241120 091800 88975200 17960 17960 17960 17960 0
616 20241120 091700 88975200 17960 17960 17960 17960 0
617 20241120 091600 88975200 17960 17960 17960 17960 0
618 20241120 091500 88975200 17960 17960 17960 17960 21
619 20241120 091400 88598040 17980 17980 17980 17980 0
620 20241120 091300 88598040 17980 17960 17980 17960 47
621 20241120 091200 87753900 17960 18010 18010 17950 1316
622 20241120 091100 64127740 17960 17870 17960 17800 2460
623 20241120 091000 19974590 17800 17950 17950 17800 1036
624 20241120 090900 1382890 17950 17950 17950 17950 0
625 20241120 090800 1382890 17950 17950 17950 17950 0
626 20241120 090700 1382890 17950 17950 17950 17950 2
627 20241120 090600 1346990 17950 17950 17950 17950 0
628 20241120 090500 1346990 17950 17950 17950 17950 0
629 20241120 090400 1346990 17950 17950 17950 17950 0
630 20241120 090300 1346990 17950 17950 17950 17950 0
631 20241120 090200 1346990 17950 17950 17950 17950 0
632 20241120 090100 1346990 17950 17950 17950 17950 0
633 20241120 090000 1346990 17950 17960 17960 17950 75