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

642
064550/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,194000,1438148690,19990,19990,19990,19990,3417
20241120,193900,1438148690,19990,19990,19990,19990,0
20241120,193800,1438148690,19990,19990,19990,19990,0
20241120,193700,1438148690,19990,19990,19990,19990,0
20241120,193600,1438148690,19990,19990,19990,19990,0
20241120,193500,1438148690,19990,19990,19990,19990,0
20241120,193400,1438148690,19990,19990,19990,19990,0
20241120,193300,1438148690,19990,19990,19990,19990,0
20241120,193200,1438148690,19990,19990,19990,19990,0
20241120,193100,1438148690,19990,19990,19990,19990,0
20241120,193000,1438148690,19990,19990,19990,19990,0
20241120,192900,1438148690,19990,19990,19990,19990,0
20241120,192800,1438148690,19990,19990,19990,19990,0
20241120,192700,1438148690,19990,19990,19990,19990,0
20241120,192600,1438148690,19990,19990,19990,19990,0
20241120,192500,1438148690,19990,19990,19990,19990,0
20241120,192400,1438148690,19990,19990,19990,19990,0
20241120,192300,1438148690,19990,19990,19990,19990,0
20241120,192200,1438148690,19990,19990,19990,19990,0
20241120,192100,1438148690,19990,19990,19990,19990,0
20241120,192000,1438148690,19990,19990,19990,19990,0
20241120,191900,1438148690,19990,19990,19990,19990,0
20241120,191800,1438148690,19990,19990,19990,19990,0
20241120,191700,1438148690,19990,19990,19990,19990,0
20241120,191600,1438148690,19990,19990,19990,19990,0
20241120,191500,1438148690,19990,19990,19990,19990,0
20241120,191400,1438148690,19990,19990,19990,19990,0
20241120,191300,1438148690,19990,19990,19990,19990,0
20241120,191200,1438148690,19990,19990,19990,19990,0
20241120,191100,1438148690,19990,19990,19990,19990,0
20241120,191000,1438148690,19990,19990,19990,19990,3417
20241120,190900,1438148690,19990,19990,19990,19990,0
20241120,190800,1438148690,19990,19990,19990,19990,0
20241120,190700,1438148690,19990,19990,19990,19990,0
20241120,190600,1438148690,19990,19990,19990,19990,0
20241120,190500,1438148690,19990,19990,19990,19990,0
20241120,190400,1438148690,19990,19990,19990,19990,0
20241120,190300,1438148690,19990,19990,19990,19990,0
20241120,190200,1438148690,19990,19990,19990,19990,0
20241120,190100,1438148690,19990,19990,19990,19990,0
20241120,190000,1438148690,19990,19990,19990,19990,0
20241120,185900,1438148690,19990,19990,19990,19990,0
20241120,185800,1438148690,19990,19990,19990,19990,0
20241120,185700,1438148690,19990,19990,19990,19990,0
20241120,185600,1438148690,19990,19990,19990,19990,0
20241120,185500,1438148690,19990,19990,19990,19990,0
20241120,185400,1438148690,19990,19990,19990,19990,0
20241120,185300,1438148690,19990,19990,19990,19990,0
20241120,185200,1438148690,19990,19990,19990,19990,0
20241120,185100,1438148690,19990,19990,19990,19990,0
20241120,185000,1438148690,19990,19990,19990,19990,0
20241120,184900,1438148690,19990,19990,19990,19990,0
20241120,184800,1438148690,19990,19990,19990,19990,0
20241120,184700,1438148690,19990,19990,19990,19990,0
20241120,184600,1438148690,19990,19990,19990,19990,0
20241120,184500,1438148690,19990,19990,19990,19990,0
20241120,184400,1438148690,19990,19990,19990,19990,0
20241120,184300,1438148690,19990,19990,19990,19990,0
20241120,184200,1438148690,19990,19990,19990,19990,0
20241120,184100,1438148690,19990,19990,19990,19990,0
20241120,184000,1438148690,19990,19990,19990,19990,3417
20241120,183900,1438148690,19990,19990,19990,19990,0
20241120,183800,1438148690,19990,19990,19990,19990,0
20241120,183700,1438148690,19990,19990,19990,19990,0
20241120,183600,1438148690,19990,19990,19990,19990,0
20241120,183500,1438148690,19990,19990,19990,19990,0
20241120,183400,1438148690,19990,19990,19990,19990,0
20241120,183300,1438148690,19990,19990,19990,19990,0
20241120,183200,1438148690,19990,19990,19990,19990,0
20241120,183100,1438148690,19990,19990,19990,19990,0
20241120,183000,1438148690,19990,19990,19990,19990,0
20241120,182900,1438148690,19990,19990,19990,19990,0
20241120,182800,1438148690,19990,19990,19990,19990,0
20241120,182700,1438148690,19990,19990,19990,19990,0
20241120,182600,1438148690,19990,19990,19990,19990,0
20241120,182500,1438148690,19990,19990,19990,19990,0
20241120,182400,1438148690,19990,19990,19990,19990,0
20241120,182300,1438148690,19990,19990,19990,19990,0
20241120,182200,1438148690,19990,19990,19990,19990,0
20241120,182100,1438148690,19990,19990,19990,19990,0
20241120,182000,1438148690,19990,19990,19990,19990,0
20241120,181900,1438148690,19990,19990,19990,19990,0
20241120,181800,1438148690,19990,19990,19990,19990,0
20241120,181700,1438148690,19990,19990,19990,19990,0
20241120,181600,1438148690,19990,19990,19990,19990,0
20241120,181500,1438148690,19990,19990,19990,19990,0
20241120,181400,1438148690,19990,19990,19990,19990,0
20241120,181300,1438148690,19990,19990,19990,19990,0
20241120,181200,1438148690,19990,19990,19990,19990,0
20241120,181100,1438148690,19990,19990,19990,19990,0
20241120,181000,1438148690,19990,19990,19990,19990,3417
20241120,180900,1438148690,19990,19990,19990,19990,0
20241120,180800,1438148690,19990,19990,19990,19990,0
20241120,180700,1438148690,19990,19990,19990,19990,0
20241120,180600,1438148690,19990,19990,19990,19990,0
20241120,180500,1438148690,19990,19990,19990,19990,0
20241120,180400,1438148690,19990,19990,19990,19990,0
20241120,180300,1438148690,19990,19990,19990,19990,0
20241120,180200,1438148690,19990,19990,19990,19990,0
20241120,180100,1438148690,19990,19990,19990,19990,0
20241120,180000,1438148690,19990,19990,19990,19990,0
20241120,175900,1438148690,19990,19990,19990,19990,0
20241120,175800,1438148690,19990,19990,19990,19990,0
20241120,175700,1438148690,19990,19990,19990,19990,0
20241120,175600,1438148690,19990,19990,19990,19990,0
20241120,175500,1438148690,19990,19990,19990,19990,0
20241120,175400,1438148690,19990,19990,19990,19990,0
20241120,175300,1438148690,19990,19990,19990,19990,0
20241120,175200,1438148690,19990,19990,19990,19990,0
20241120,175100,1438148690,19990,19990,19990,19990,0
20241120,175000,1438148690,19990,19990,19990,19990,0
20241120,174900,1438148690,19990,19990,19990,19990,0
20241120,174800,1438148690,19990,19990,19990,19990,0
20241120,174700,1438148690,19990,19990,19990,19990,0
20241120,174600,1438148690,19990,19990,19990,19990,0
20241120,174500,1438148690,19990,19990,19990,19990,0
20241120,174400,1438148690,19990,19990,19990,19990,0
20241120,174300,1438148690,19990,19990,19990,19990,0
20241120,174200,1438148690,19990,19990,19990,19990,0
20241120,174100,1438148690,19990,19990,19990,19990,0
20241120,174000,1438148690,19990,19990,19990,19990,3417
20241120,173900,1438148690,19990,19990,19990,19990,0
20241120,173800,1438148690,19990,19990,19990,19990,0
20241120,173700,1438148690,19990,19990,19990,19990,0
20241120,173600,1438148690,19990,19990,19990,19990,0
20241120,173500,1438148690,19990,19990,19990,19990,0
20241120,173400,1438148690,19990,19990,19990,19990,0
20241120,173300,1438148690,19990,19990,19990,19990,0
20241120,173200,1438148690,19990,19990,19990,19990,0
20241120,173100,1438148690,19990,19990,19990,19990,0
20241120,173000,1438148690,19990,19990,19990,19990,0
20241120,172900,1438148690,19990,19990,19990,19990,0
20241120,172800,1438148690,19990,19990,19990,19990,0
20241120,172700,1438148690,19990,19990,19990,19990,0
20241120,172600,1438148690,19990,19990,19990,19990,0
20241120,172500,1438148690,19990,19990,19990,19990,0
20241120,172400,1438148690,19990,19990,19990,19990,0
20241120,172300,1438148690,19990,19990,19990,19990,0
20241120,172200,1438148690,19990,19990,19990,19990,0
20241120,172100,1438148690,19990,19990,19990,19990,0
20241120,172000,1438148690,19990,19990,19990,19990,0
20241120,171900,1438148690,19990,19990,19990,19990,0
20241120,171800,1438148690,19990,19990,19990,19990,0
20241120,171700,1438148690,19990,19990,19990,19990,0
20241120,171600,1438148690,19990,19990,19990,19990,0
20241120,171500,1438148690,19990,19990,19990,19990,0
20241120,171400,1438148690,19990,19990,19990,19990,0
20241120,171300,1438148690,19990,19990,19990,19990,0
20241120,171200,1438148690,19990,19990,19990,19990,0
20241120,171100,1438148690,19990,19990,19990,19990,0
20241120,171000,1438148690,19990,19990,19990,19990,3417
20241120,170900,1438148690,19990,19990,19990,19990,0
20241120,170800,1438148690,19990,19990,19990,19990,0
20241120,170700,1438148690,19990,19990,19990,19990,0
20241120,170600,1438148690,19990,19990,19990,19990,0
20241120,170500,1438148690,19990,19990,19990,19990,0
20241120,170400,1438148690,19990,19990,19990,19990,0
20241120,170300,1438148690,19990,19990,19990,19990,0
20241120,170200,1438148690,19990,19990,19990,19990,0
20241120,170100,1438148690,19990,19990,19990,19990,0
20241120,170000,1438148690,19990,19990,19990,19990,0
20241120,165900,1438148690,19990,19990,19990,19990,0
20241120,165800,1438148690,19990,19990,19990,19990,0
20241120,165700,1438148690,19990,19990,19990,19990,0
20241120,165600,1438148690,19990,19990,19990,19990,0
20241120,165500,1438148690,19990,19990,19990,19990,0
20241120,165400,1438148690,19990,19990,19990,19990,0
20241120,165300,1438148690,19990,19990,19990,19990,0
20241120,165200,1438148690,19990,19990,19990,19990,0
20241120,165100,1438148690,19990,19990,19990,19990,0
20241120,165000,1438148690,19990,19990,19990,19990,0
20241120,164900,1438148690,19990,19990,19990,19990,0
20241120,164800,1438148690,19990,19990,19990,19990,0
20241120,164700,1438148690,19990,19990,19990,19990,0
20241120,164600,1438148690,19990,19990,19990,19990,0
20241120,164500,1438148690,19990,19990,19990,19990,0
20241120,164400,1438148690,19990,19990,19990,19990,0
20241120,164300,1438148690,19990,19990,19990,19990,0
20241120,164200,1438148690,19990,19990,19990,19990,0
20241120,164100,1438148690,19990,19990,19990,19990,0
20241120,164000,1438148690,19990,19990,19990,19990,3417
20241120,163900,1438148690,19990,19990,19990,19990,0
20241120,163800,1438148690,19990,19990,19990,19990,0
20241120,163700,1438148690,19990,19990,19990,19990,0
20241120,163600,1438148690,19990,19990,19990,19990,0
20241120,163500,1438148690,19990,19990,19990,19990,0
20241120,163400,1438148690,19990,19990,19990,19990,0
20241120,163300,1438148690,19990,19990,19990,19990,0
20241120,163200,1438148690,19990,19990,19990,19990,0
20241120,163100,1438148690,19990,19990,19990,19990,0
20241120,163000,1438148690,19990,19990,19990,19990,0
20241120,162900,1438148690,19990,19990,19990,19990,0
20241120,162800,1438148690,19990,19990,19990,19990,0
20241120,162700,1438148690,19990,19990,19990,19990,0
20241120,162600,1438148690,19990,19990,19990,19990,0
20241120,162500,1438148690,19990,19990,19990,19990,0
20241120,162400,1438148690,19990,19990,19990,19990,0
20241120,162300,1438148690,19990,19990,19990,19990,0
20241120,162200,1438148690,19990,19990,19990,19990,0
20241120,162100,1438148690,19990,19990,19990,19990,0
20241120,162000,1438148690,19990,19990,19990,19990,0
20241120,161900,1438148690,19990,19990,19990,19990,0
20241120,161800,1438148690,19990,19990,19990,19990,0
20241120,161700,1438148690,19990,19990,19990,19990,0
20241120,161600,1438148690,19990,19990,19990,19990,0
20241120,161500,1438148690,19990,19990,19990,19990,0
20241120,161400,1438148690,19990,19990,19990,19990,0
20241120,161300,1438148690,19990,19990,19990,19990,0
20241120,161200,1438148690,19990,19990,19990,19990,0
20241120,161100,1438148690,19990,19990,19990,19990,0
20241120,161000,1438148690,19990,19990,19990,19990,3417
20241120,160900,1438148690,19990,19990,19990,19990,0
20241120,160800,1438148690,19990,19990,19990,19990,0
20241120,160700,1438148690,19990,19990,19990,19990,0
20241120,160600,1438148690,19990,19990,19990,19990,0
20241120,160500,1438148690,19990,19990,19990,19990,0
20241120,160400,1438148690,19990,19990,19990,19990,0
20241120,160300,1438148690,19990,19990,19990,19990,0
20241120,160200,1438148690,19990,19990,19990,19990,0
20241120,160100,1438148690,19990,19990,19990,19990,0
20241120,160000,1438148690,19990,19990,19990,19990,0
20241120,155900,1438148690,19990,19990,19990,19990,0
20241120,155800,1438148690,19990,19990,19990,19990,0
20241120,155700,1438148690,19990,19990,19990,19990,0
20241120,155600,1438148690,19990,19990,19990,19990,0
20241120,155500,1438148690,19990,19990,19990,19990,0
20241120,155400,1438148690,19990,19990,19990,19990,0
20241120,155300,1438148690,19990,19990,19990,19990,0
20241120,155200,1438148690,19990,19990,19990,19990,0
20241120,155100,1438148690,19990,19990,19990,19990,0
20241120,155000,1438148690,19990,19990,19990,19990,0
20241120,154900,1438148690,19990,19990,19990,19990,0
20241120,154800,1438148690,19990,19990,19990,19990,0
20241120,154700,1438148690,19990,19990,19990,19990,0
20241120,154600,1438148690,19990,19990,19990,19990,0
20241120,154500,1438148690,19990,19990,19990,19990,0
20241120,154400,1438148690,19990,19990,19990,19990,0
20241120,154300,1438148690,19990,19990,19990,19990,0
20241120,154200,1438148690,19990,19990,19990,19990,0
20241120,154100,1438148690,19990,19990,19990,19990,0
20241120,154000,1438148690,19990,19990,19990,19990,3417
20241120,153900,1438148690,19990,19990,19990,19990,0
20241120,153800,1438148690,19990,19990,19990,19990,0
20241120,153700,1438148690,19990,19990,19990,19990,0
20241120,153600,1438148690,19990,19990,19990,19990,0
20241120,153500,1438148690,19990,19990,19990,19990,0
20241120,153400,1438148690,19990,19990,19990,19990,0
20241120,153300,1438148690,19990,19990,19990,19990,0
20241120,153200,1438148690,19990,19990,19990,19990,0
20241120,153100,1438148690,19990,19990,19990,19990,0
20241120,153000,1438148690,19990,19990,19990,19990,3417
20241120,152900,1369842860,20150,20150,20150,20150,0
20241120,152800,1369842860,20150,20150,20150,20150,0
20241120,152700,1369842860,20150,20150,20150,20150,0
20241120,152600,1369842860,20150,20150,20150,20150,0
20241120,152500,1369842860,20150,20150,20150,20150,0
20241120,152400,1369842860,20150,20150,20150,20150,0
20241120,152300,1369842860,20150,20150,20150,20150,0
20241120,152200,1369842860,20150,20150,20150,20150,0
20241120,152100,1369842860,20150,20150,20150,20150,0
20241120,152000,1369842860,20150,20150,20150,20150,0
20241120,151900,1369842860,20150,20100,20150,20100,249
20241120,151800,1364834210,20150,20150,20150,20100,409
20241120,151700,1356595360,20150,20100,20150,20100,838
20241120,151600,1339739010,20100,20100,20100,20050,55
20241120,151500,1338633660,20100,20050,20100,20050,446
20241120,151400,1329691310,20050,20000,20050,20000,354
20241120,151300,1322608610,20050,20100,20100,20050,58
20241120,151200,1321445610,20050,20000,20050,20000,1578
20241120,151100,1289873310,19990,20000,20000,19990,218
20241120,151000,1285515380,19990,19990,19990,19990,20
20241120,150900,1285115580,20000,19990,20000,19990,301
20241120,150800,1279098580,20000,20000,20000,20000,1331
20241120,150700,1252478580,20000,20000,20000,20000,89
20241120,150600,1250698580,20000,20050,20050,20000,108
20241120,150500,1248533430,20050,20000,20050,20000,598
20241120,150400,1236553430,20000,20050,20050,20000,699
20241120,150300,1222573180,20050,20050,20050,20050,2203
20241120,150200,1178403030,20050,20100,20100,20050,4770
20241120,150100,1082559280,20150,20150,20150,20100,551
20241120,150000,1071483930,20150,20100,20150,20100,133
20241120,145900,1068804780,20100,20200,20200,20100,31
20241120,145800,1068181580,20150,20200,20200,20150,3
20241120,145700,1068121080,20150,20150,20150,20150,135
20241120,145600,1065400830,20150,20150,20200,20100,723
20241120,145500,1050862330,20200,20200,20200,20200,20
20241120,145400,1050458330,20200,20150,20200,20150,2
20241120,145300,1050417980,20150,20150,20150,20150,132
20241120,145200,1047758180,20200,20150,20200,20150,220
20241120,145100,1043320130,20200,20100,20200,20100,43
20241120,145000,1042454730,20150,20150,20150,20150,12
20241120,144900,1042212930,20150,20150,20150,20150,116
20241120,144800,1039875530,20200,20200,20200,20200,0
20241120,144700,1039875530,20200,20150,20200,20150,512
20241120,144600,1029533180,20200,20200,20200,20200,4
20241120,144500,1029452380,20200,20200,20200,20200,2
20241120,144400,1029411980,20200,20200,20200,20200,1
20241120,144300,1029391780,20150,20150,20150,20150,234
20241120,144200,1024676680,20150,20150,20150,20150,58
20241120,144100,1023507980,20150,20150,20150,20150,10
20241120,144000,1023306480,20150,20150,20150,20150,290
20241120,143900,1017462980,20200,20200,20200,20200,0
20241120,143800,1017462980,20200,20200,20200,20200,0
20241120,143700,1017462980,20200,20200,20200,20200,0
20241120,143600,1017462980,20200,20150,20200,20150,159
20241120,143500,1014255180,20150,20150,20150,20150,2
20241120,143400,1014214880,20150,20150,20150,20150,28
20241120,143300,1013650680,20150,20150,20150,20150,196
20241120,143200,1009701280,20150,20150,20150,20150,0
20241120,143100,1009701280,20150,20150,20150,20150,582
20241120,143000,997973980,20150,20150,20150,20150,86
20241120,142900,996241080,20200,20200,20200,20200,0
20241120,142800,996241080,20200,20200,20200,20200,2
20241120,142700,996200680,20200,20200,20200,20200,1
20241120,142600,996180480,20200,20200,20200,20200,1
20241120,142500,996160280,20200,20200,20200,20200,0
20241120,142400,996160280,20200,20200,20200,20200,202
20241120,142300,992079880,20150,20150,20150,20150,95
20241120,142200,990165630,20200,20200,20200,20200,1
20241120,142100,990145430,20150,20200,20200,20150,297
20241120,142000,984148530,20200,20200,20200,20200,1
20241120,141900,984128330,20200,20200,20200,20200,0
20241120,141800,984128330,20200,20200,20200,20200,10
20241120,141700,983926330,20200,20200,20200,20200,0
20241120,141600,983926330,20200,20200,20200,20200,1
20241120,141500,983906130,20150,20150,20150,20150,21
20241120,141400,983482980,20150,20150,20150,20150,1
20241120,141300,983462830,20100,20150,20150,20100,500
20241120,141200,973407730,20150,20150,20150,20150,0
20241120,141100,973407730,20150,20150,20150,20150,139
20241120,141000,970606880,20150,20150,20150,20150,840
20241120,140900,953680880,20150,20150,20150,20150,0
20241120,140800,953680880,20150,20150,20150,20150,0
20241120,140700,953680880,20150,20150,20150,20150,97
20241120,140600,951726330,20150,20150,20150,20150,3
20241120,140500,951665880,20100,20150,20150,20100,897
20241120,140400,933597130,20150,20150,20150,20150,25
20241120,140300,933093380,20150,20200,20200,20150,1083
20241120,140200,911267080,20200,20200,20200,20200,10
20241120,140100,911065080,20200,20200,20200,20200,1
20241120,140000,911044880,20200,20200,20200,20200,0
20241120,135900,911044880,20200,20200,20200,20200,15
20241120,135800,910741880,20200,20200,20200,20200,110
20241120,135700,908519880,20200,20200,20200,20200,0
20241120,135600,908519880,20200,20200,20200,20200,1
20241120,135500,908499680,20150,20150,20150,20150,101
20241120,135400,906464530,20200,20200,20200,20200,49
20241120,135300,905474730,20200,20200,20200,20200,0
20241120,135200,905474730,20200,20200,20200,20200,0
20241120,135100,905474730,20200,20150,20200,20150,322
20241120,135000,898986380,20200,20200,20200,20200,0
20241120,134900,898986380,20200,20200,20200,20200,200
20241120,134800,894946380,20200,20200,20200,20200,2
20241120,134700,894905980,20200,20200,20200,20200,356
20241120,134600,887714780,20150,20150,20150,20150,0
20241120,134500,887714780,20150,20200,20200,20150,33
20241120,134400,887049680,20200,20150,20200,20150,75
20241120,134300,885535930,20200,20200,20200,20200,1
20241120,134200,885515730,20200,20150,20200,20150,51
20241120,134100,884485580,20150,20150,20150,20150,0
20241120,134000,884485580,20150,20150,20150,20150,0
20241120,133900,884485580,20150,20150,20150,20150,0
20241120,133800,884485580,20150,20150,20150,20150,0
20241120,133700,884485580,20150,20150,20150,20150,49
20241120,133600,883498230,20150,20150,20150,20150,0
20241120,133500,883498230,20150,20150,20150,20150,0
20241120,133400,883498230,20150,20150,20150,20150,50
20241120,133300,882490730,20150,20150,20150,20150,20
20241120,133200,882087730,20200,20200,20200,20200,2
20241120,133100,882047330,20200,20200,20200,20200,2
20241120,133000,882006930,20200,20200,20200,20200,1
20241120,132900,881986730,20200,20200,20200,20200,57
20241120,132800,880835330,20200,20200,20200,20200,1
20241120,132700,880815130,20200,20200,20200,20200,0
20241120,132600,880815130,20200,20200,20200,20200,0
20241120,132500,880815130,20200,20200,20200,20200,2
20241120,132400,880774730,20200,20200,20200,20200,0
20241120,132300,880774730,20200,20200,20200,20200,331
20241120,132200,874088530,20200,20200,20200,20200,500
20241120,132100,863988530,20200,20250,20250,20200,8
20241120,132000,863826830,20250,20200,20250,20200,39
20241120,131900,863038830,20200,20200,20200,20200,30
20241120,131800,862432830,20200,20200,20200,20200,2
20241120,131700,862392430,20200,20200,20200,20200,0
20241120,131600,862392430,20200,20200,20200,20200,87
20241120,131500,860635030,20200,20200,20200,20200,0
20241120,131400,860635030,20200,20200,20200,20200,379
20241120,131300,852979230,20200,20200,20200,20200,6
20241120,131200,852858030,20200,20150,20200,20150,1092
20241120,131100,830807130,20150,20150,20150,20150,50
20241120,131000,829799630,20150,20200,20200,20150,229
20241120,130900,825180330,20150,20150,20150,20150,265
20241120,130800,819840580,20150,20150,20150,20150,34
20241120,130700,819155480,20150,20150,20150,20150,200
20241120,130600,815125480,20200,20200,20200,20200,10
20241120,130500,814923480,20200,20200,20200,20200,234
20241120,130400,810196680,20200,20200,20200,20200,33
20241120,130300,809530080,20200,20200,20200,20200,0
20241120,130200,809530080,20200,20200,20200,20200,0
20241120,130100,809530080,20200,20200,20200,20200,1
20241120,130000,809509880,20250,20250,20250,20250,25
20241120,125900,809003630,20200,20200,20200,20200,4
20241120,125800,808922830,20250,20200,20250,20200,260
20241120,125700,803660330,20200,20200,20200,20200,11
20241120,125600,803438130,20200,20200,20200,20200,167
20241120,125500,800064730,20200,20200,20200,20200,289
20241120,125400,794226930,20200,20200,20200,20200,16
20241120,125300,793903730,20200,20200,20200,20200,550
20241120,125200,782793730,20200,20200,20200,20200,0
20241120,125100,782793730,20200,20200,20200,20200,1
20241120,125000,782773530,20150,20150,20150,20150,1
20241120,124900,782753380,20150,20150,20150,20150,0
20241120,124800,782753380,20150,20150,20150,20150,0
20241120,124700,782753380,20150,20150,20150,20150,0
20241120,124600,782753380,20150,20150,20150,20150,0
20241120,124500,782753380,20150,20150,20150,20150,0
20241120,124400,782753380,20150,20150,20150,20150,0
20241120,124300,782753380,20150,20150,20150,20150,0
20241120,124200,782753380,20150,20150,20150,20150,102
20241120,124100,780698080,20200,20200,20200,20200,0
20241120,124000,780698080,20200,20200,20200,20200,0
20241120,123900,780698080,20200,20200,20200,20200,443
20241120,123800,771749480,20200,20200,20200,20200,0
20241120,123700,771749480,20200,20200,20200,20200,0
20241120,123600,771749480,20200,20200,20200,20200,0
20241120,123500,771749480,20200,20200,20200,20200,1
20241120,123400,771729280,20200,20200,20200,20200,654
20241120,123300,758518480,20150,20150,20150,20150,173
20241120,123200,755032530,20100,20100,20100,20100,0
20241120,123100,755032530,20100,20100,20100,20100,0
20241120,123000,755032530,20100,20150,20150,20100,50
20241120,122900,754025080,20150,20150,20200,20150,235
20241120,122800,749289730,20200,20150,20200,20150,46
20241120,122700,748362780,20150,20150,20150,20150,43
20241120,122600,747496330,20150,20150,20150,20150,0
20241120,122500,747496330,20150,20150,20150,20150,6
20241120,122400,747375430,20150,20150,20150,20150,0
20241120,122300,747375430,20150,20150,20150,20150,10
20241120,122200,747173930,20150,20150,20150,20150,42
20241120,122100,746327630,20150,20150,20150,20150,0
20241120,122000,746327630,20150,20150,20150,20150,0
20241120,121900,746327630,20150,20150,20150,20150,876
20241120,121800,728676230,20150,20150,20150,20150,3
20241120,121700,728615780,20150,20200,20200,20150,2
20241120,121600,728575430,20150,20150,20150,20150,400
20241120,121500,720515430,20150,20150,20150,20150,51
20241120,121400,719487780,20100,20100,20100,20100,0
20241120,121300,719487780,20100,20100,20100,20100,0
20241120,121200,719487780,20100,20100,20100,20100,60
20241120,121100,718281780,20100,20100,20100,20100,10
20241120,121000,718080780,20100,20100,20100,20100,19
20241120,120900,717698880,20100,20100,20100,20100,200
20241120,120800,713678880,20150,20150,20150,20150,0
20241120,120700,713678880,20150,20150,20150,20150,0
20241120,120600,713678880,20150,20150,20150,20150,0
20241120,120500,713678880,20150,20150,20150,20150,1
20241120,120400,713658730,20150,20150,20150,20150,4
20241120,120300,713578130,20200,20200,20200,20200,0
20241120,120200,713578130,20200,20200,20200,20200,0
20241120,120100,713578130,20200,20200,20200,20200,1
20241120,120000,713557930,20150,20150,20150,20150,0
20241120,115900,713557930,20150,20150,20200,20100,198
20241120,115800,709568680,20150,20150,20150,20150,6
20241120,115700,709447780,20100,20100,20100,20100,405
20241120,115600,701307280,20100,20100,20100,20100,500
20241120,115500,691257280,20100,20100,20100,20100,21
20241120,115400,690835180,20150,20150,20150,20150,22
20241120,115300,690391880,20150,20150,20150,20150,28
20241120,115200,689827680,20150,20150,20150,20150,1
20241120,115100,689807530,20100,20100,20100,20100,0
20241120,115000,689807530,20100,20100,20100,20100,0
20241120,114900,689807530,20100,20100,20100,20100,11
20241120,114800,689586430,20150,20150,20150,20150,62
20241120,114700,688337130,20150,20150,20150,20150,88
20241120,114600,686563930,20150,20150,20150,20150,0
20241120,114500,686563930,20150,20150,20150,20150,342
20241120,114400,679672630,20200,20200,20200,20200,1
20241120,114300,679652430,20200,20200,20200,20200,30
20241120,114200,679046430,20150,20150,20150,20150,11
20241120,114100,678824780,20200,20200,20200,20200,1
20241120,114000,678804580,20150,20150,20150,20150,0
20241120,113900,678804580,20150,20150,20150,20150,0
20241120,113800,678804580,20150,20150,20150,20150,0
20241120,113700,678804580,20150,20150,20150,20150,7
20241120,113600,678663530,20150,20150,20150,20150,300
20241120,113500,672618530,20150,20150,20150,20150,0
20241120,113400,672618530,20150,20150,20150,20150,44
20241120,113300,671731930,20150,20150,20150,20150,0
20241120,113200,671731930,20150,20150,20150,20150,10
20241120,113100,671530430,20150,20150,20150,20150,50
20241120,113000,670522930,20150,20150,20150,20150,0
20241120,112900,670522930,20150,20200,20200,20150,11
20241120,112800,670301230,20200,20200,20200,20200,26
20241120,112700,669776030,20200,20200,20200,20200,192
20241120,112600,665897630,20200,20200,20200,20150,4
20241120,112500,665816930,20200,20200,20200,20200,1
20241120,112400,665796730,20150,20150,20150,20150,0
20241120,112300,665796730,20150,20150,20150,20150,0
20241120,112200,665796730,20150,20150,20150,20150,150
20241120,112100,662774230,20150,20150,20150,20150,4
20241120,112000,662693630,20150,20150,20150,20150,272
20241120,111900,657212830,20250,20250,20250,20250,125
20241120,111800,654681580,20200,20200,20200,20200,0
20241120,111700,654681580,20200,20200,20200,20200,55
20241120,111600,653570580,20250,20250,20250,20250,11
20241120,111500,653347830,20200,20200,20200,20200,25
20241120,111400,652842830,20250,20200,20250,20200,102
20241120,111300,650782330,20200,20200,20200,20200,81
20241120,111200,649146130,20150,20150,20150,20150,0
20241120,111100,649146130,20150,20150,20150,20150,0
20241120,111000,649146130,20150,20150,20150,20150,203
20241120,110900,645055680,20200,20200,20200,20200,4
20241120,110800,644974880,20200,20200,20200,20200,0
20241120,110700,644974880,20200,20200,20200,20200,0
20241120,110600,644974880,20200,20200,20200,20200,0
20241120,110500,644974880,20200,20200,20200,20200,1
20241120,110400,644954680,20200,20200,20200,20200,0
20241120,110300,644954680,20200,20200,20200,20200,2
20241120,110200,644914280,20200,20200,20200,20200,3
20241120,110100,644853680,20150,20150,20150,20150,25
20241120,110000,644349930,20150,20150,20150,20150,0
20241120,105900,644349930,20150,20150,20150,20150,1
20241120,105800,644329780,20150,20150,20150,20150,0
20241120,105700,644329780,20150,20150,20150,20150,0
20241120,105600,644329780,20150,20150,20150,20150,10
20241120,105500,644128280,20150,20150,20150,20150,0
20241120,105400,644128280,20150,20200,20200,20150,29
20241120,105300,643542930,20200,20200,20200,20200,0
20241120,105200,643542930,20200,20200,20200,20200,0
20241120,105100,643542930,20200,20200,20200,20200,0
20241120,105000,643542930,20200,20200,20200,20200,0
20241120,104900,643542930,20200,20150,20200,20150,5
20241120,104800,643442080,20200,20200,20200,20200,84
20241120,104700,641745280,20200,20200,20200,20200,18
20241120,104600,641381680,20200,20200,20250,20200,1017
20241120,104500,620788280,20200,20200,20200,20200,0
20241120,104400,620788280,20200,20200,20200,20200,0
20241120,104300,620788280,20200,20200,20200,20200,420
20241120,104200,612304280,20250,20200,20250,20200,7
20241120,104100,612162830,20200,20200,20200,20200,0
20241120,104000,612162830,20200,20200,20200,20200,0
20241120,103900,612162830,20200,20200,20200,20200,21
20241120,103800,611738630,20200,20200,20200,20200,5
20241120,103700,611637630,20200,20200,20200,20200,16
20241120,103600,611314430,20200,20200,20200,20200,5
20241120,103500,611213430,20200,20200,20250,20200,136
20241120,103400,608466180,20200,20200,20200,20200,4
20241120,103300,608385380,20200,20200,20200,20200,34
20241120,103200,607698580,20200,20200,20200,20200,130
20241120,103100,605072580,20200,20200,20200,20200,0
20241120,103000,605072580,20200,20200,20200,20200,10
20241120,102900,604870580,20200,20200,20200,20200,140
20241120,102800,602042580,20200,20200,20200,20200,19
20241120,102700,601658780,20150,20150,20150,20150,48
20241120,102600,600691580,20150,20150,20150,20150,300
20241120,102500,594646580,20150,20150,20150,20150,0
20241120,102400,594646580,20150,20200,20250,20150,56
20241120,102300,593515830,20200,20200,20200,20200,100
20241120,102200,591495830,20200,20200,20200,20200,0
20241120,102100,591495830,20200,20200,20200,20200,0
20241120,102000,591495830,20200,20200,20200,20200,0
20241120,101900,591495830,20200,20200,20200,20200,46
20241120,101800,590566630,20200,20200,20200,20200,53
20241120,101700,589496030,20200,20200,20200,20200,0
20241120,101600,589496030,20200,20200,20200,20200,204
20241120,101500,585375230,20200,20200,20200,20200,6
20241120,101400,585254030,20100,20100,20100,20100,0
20241120,101300,585254030,20100,20100,20100,20100,0
20241120,101200,585254030,20100,20100,20100,20100,100
20241120,101100,583244030,20100,20100,20100,20100,200
20241120,101000,579224030,20050,20200,20200,20050,2000
20241120,100900,539060180,20250,20150,20250,20150,23
20241120,100800,538596430,20200,20250,20250,20200,693
20241120,100700,524592880,20250,20250,20250,20250,3
20241120,100600,524532130,20200,20250,20300,20200,23
20241120,100500,524066780,20250,20250,20250,20250,167
20241120,100400,520685030,20250,20250,20250,20250,309
20241120,100300,514427780,20200,20200,20200,20200,0
20241120,100200,514427780,20200,20250,20250,20200,204
20241120,100100,510301880,20250,20250,20250,20200,10
20241120,100000,510099480,20250,20200,20250,20200,2
20241120,095900,510059030,20250,20250,20250,20200,509
20241120,095800,499752130,20200,20250,20250,20200,6
20241120,095700,499630880,20200,20250,20250,20200,50
20241120,095600,498620830,20250,20200,20250,20200,893
20241120,095500,480555480,20150,20150,20150,20150,944
20241120,095400,461533880,20100,20100,20100,20100,322
20241120,095300,455061680,20100,20100,20100,20100,22
20241120,095200,454619480,20100,20100,20100,20100,182
20241120,095100,450961280,20050,20100,20100,20050,111
20241120,095000,448730730,20150,20100,20150,20100,501
20241120,094900,438660580,20100,20100,20100,20100,2
20241120,094800,438620380,20100,20100,20100,20100,0
20241120,094700,438620380,20100,20100,20150,20100,76
20241120,094600,437092730,20100,20050,20100,20050,99
20241120,094500,435102880,20050,20050,20050,20050,57
20241120,094400,433960030,20000,20050,20100,20000,25
20241120,094300,433458780,20050,20050,20100,20050,994
20241120,094200,413526780,20050,20050,20050,20000,18
20241120,094100,413166130,20050,20050,20050,20000,11
20241120,094000,412945830,20050,20000,20050,20000,89
20241120,093900,411164830,20000,20000,20050,20000,450
20241120,093800,402164780,20000,20050,20050,20000,432
20241120,093700,393524730,20050,20000,20050,20000,62
20241120,093600,392284680,20000,20000,20050,20000,118
20241120,093500,389924630,20000,20000,20000,20000,59
20241120,093400,388744630,19990,20000,20050,19990,715
20241120,093300,374448160,20050,19980,20050,19980,556
20241120,093200,363334400,19980,19980,19990,19980,225
20241120,093100,358836680,19980,19940,19980,19940,149
20241120,093000,355865490,19930,19940,19940,19930,243
20241120,092900,351021480,19930,19950,19950,19930,987
20241120,092800,331335700,19960,20000,20000,19960,1452
20241120,092700,302337100,20000,20000,20000,20000,997
20241120,092600,282397100,20000,20000,20000,20000,197
20241120,092500,278457100,20000,20000,20000,20000,0
20241120,092400,278457100,20000,20050,20050,20000,785
20241120,092300,262756350,20050,20000,20050,20000,367
20241120,092200,255411500,20050,20050,20050,20050,63
20241120,092100,254148350,20050,20050,20050,20000,309
20241120,092000,247962900,20050,20050,20050,20050,402
20241120,091900,239902800,20050,20050,20050,20000,62
20241120,091800,238660150,20000,20050,20050,20000,99
20241120,091700,236679200,20050,20050,20050,20000,411
20241120,091600,228439500,20050,20050,20050,20050,53
20241120,091500,227376850,20050,20100,20100,20000,2192
20241120,091400,183478300,20100,20200,20200,20100,1625
20241120,091300,150764800,20200,20150,20200,20150,13
20241120,091200,150502500,20200,20200,20200,20200,15
20241120,091100,150199500,20200,20200,20200,20200,39
20241120,091000,149411700,20200,20200,20200,20200,222
20241120,090900,144927300,20200,20200,20200,20200,126
20241120,090800,142382100,20250,20200,20250,20200,516
20241120,090700,131958400,20200,20200,20200,20200,598
20241120,090600,119878800,20200,20250,20250,20200,302
20241120,090500,113763950,20200,20200,20200,20200,818
20241120,090400,97240350,20200,20200,20200,20200,99
20241120,090300,95240550,20200,20200,20200,20200,186
20241120,090200,91483350,20150,20150,20150,20150,893
20241120,090100,73489400,20150,20150,20150,20150,188
20241120,090000,69701200,20150,20300,20300,20100,3368
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 194000 1438148690 19990 19990 19990 19990 3417
3 20241120 193900 1438148690 19990 19990 19990 19990 0
4 20241120 193800 1438148690 19990 19990 19990 19990 0
5 20241120 193700 1438148690 19990 19990 19990 19990 0
6 20241120 193600 1438148690 19990 19990 19990 19990 0
7 20241120 193500 1438148690 19990 19990 19990 19990 0
8 20241120 193400 1438148690 19990 19990 19990 19990 0
9 20241120 193300 1438148690 19990 19990 19990 19990 0
10 20241120 193200 1438148690 19990 19990 19990 19990 0
11 20241120 193100 1438148690 19990 19990 19990 19990 0
12 20241120 193000 1438148690 19990 19990 19990 19990 0
13 20241120 192900 1438148690 19990 19990 19990 19990 0
14 20241120 192800 1438148690 19990 19990 19990 19990 0
15 20241120 192700 1438148690 19990 19990 19990 19990 0
16 20241120 192600 1438148690 19990 19990 19990 19990 0
17 20241120 192500 1438148690 19990 19990 19990 19990 0
18 20241120 192400 1438148690 19990 19990 19990 19990 0
19 20241120 192300 1438148690 19990 19990 19990 19990 0
20 20241120 192200 1438148690 19990 19990 19990 19990 0
21 20241120 192100 1438148690 19990 19990 19990 19990 0
22 20241120 192000 1438148690 19990 19990 19990 19990 0
23 20241120 191900 1438148690 19990 19990 19990 19990 0
24 20241120 191800 1438148690 19990 19990 19990 19990 0
25 20241120 191700 1438148690 19990 19990 19990 19990 0
26 20241120 191600 1438148690 19990 19990 19990 19990 0
27 20241120 191500 1438148690 19990 19990 19990 19990 0
28 20241120 191400 1438148690 19990 19990 19990 19990 0
29 20241120 191300 1438148690 19990 19990 19990 19990 0
30 20241120 191200 1438148690 19990 19990 19990 19990 0
31 20241120 191100 1438148690 19990 19990 19990 19990 0
32 20241120 191000 1438148690 19990 19990 19990 19990 3417
33 20241120 190900 1438148690 19990 19990 19990 19990 0
34 20241120 190800 1438148690 19990 19990 19990 19990 0
35 20241120 190700 1438148690 19990 19990 19990 19990 0
36 20241120 190600 1438148690 19990 19990 19990 19990 0
37 20241120 190500 1438148690 19990 19990 19990 19990 0
38 20241120 190400 1438148690 19990 19990 19990 19990 0
39 20241120 190300 1438148690 19990 19990 19990 19990 0
40 20241120 190200 1438148690 19990 19990 19990 19990 0
41 20241120 190100 1438148690 19990 19990 19990 19990 0
42 20241120 190000 1438148690 19990 19990 19990 19990 0
43 20241120 185900 1438148690 19990 19990 19990 19990 0
44 20241120 185800 1438148690 19990 19990 19990 19990 0
45 20241120 185700 1438148690 19990 19990 19990 19990 0
46 20241120 185600 1438148690 19990 19990 19990 19990 0
47 20241120 185500 1438148690 19990 19990 19990 19990 0
48 20241120 185400 1438148690 19990 19990 19990 19990 0
49 20241120 185300 1438148690 19990 19990 19990 19990 0
50 20241120 185200 1438148690 19990 19990 19990 19990 0
51 20241120 185100 1438148690 19990 19990 19990 19990 0
52 20241120 185000 1438148690 19990 19990 19990 19990 0
53 20241120 184900 1438148690 19990 19990 19990 19990 0
54 20241120 184800 1438148690 19990 19990 19990 19990 0
55 20241120 184700 1438148690 19990 19990 19990 19990 0
56 20241120 184600 1438148690 19990 19990 19990 19990 0
57 20241120 184500 1438148690 19990 19990 19990 19990 0
58 20241120 184400 1438148690 19990 19990 19990 19990 0
59 20241120 184300 1438148690 19990 19990 19990 19990 0
60 20241120 184200 1438148690 19990 19990 19990 19990 0
61 20241120 184100 1438148690 19990 19990 19990 19990 0
62 20241120 184000 1438148690 19990 19990 19990 19990 3417
63 20241120 183900 1438148690 19990 19990 19990 19990 0
64 20241120 183800 1438148690 19990 19990 19990 19990 0
65 20241120 183700 1438148690 19990 19990 19990 19990 0
66 20241120 183600 1438148690 19990 19990 19990 19990 0
67 20241120 183500 1438148690 19990 19990 19990 19990 0
68 20241120 183400 1438148690 19990 19990 19990 19990 0
69 20241120 183300 1438148690 19990 19990 19990 19990 0
70 20241120 183200 1438148690 19990 19990 19990 19990 0
71 20241120 183100 1438148690 19990 19990 19990 19990 0
72 20241120 183000 1438148690 19990 19990 19990 19990 0
73 20241120 182900 1438148690 19990 19990 19990 19990 0
74 20241120 182800 1438148690 19990 19990 19990 19990 0
75 20241120 182700 1438148690 19990 19990 19990 19990 0
76 20241120 182600 1438148690 19990 19990 19990 19990 0
77 20241120 182500 1438148690 19990 19990 19990 19990 0
78 20241120 182400 1438148690 19990 19990 19990 19990 0
79 20241120 182300 1438148690 19990 19990 19990 19990 0
80 20241120 182200 1438148690 19990 19990 19990 19990 0
81 20241120 182100 1438148690 19990 19990 19990 19990 0
82 20241120 182000 1438148690 19990 19990 19990 19990 0
83 20241120 181900 1438148690 19990 19990 19990 19990 0
84 20241120 181800 1438148690 19990 19990 19990 19990 0
85 20241120 181700 1438148690 19990 19990 19990 19990 0
86 20241120 181600 1438148690 19990 19990 19990 19990 0
87 20241120 181500 1438148690 19990 19990 19990 19990 0
88 20241120 181400 1438148690 19990 19990 19990 19990 0
89 20241120 181300 1438148690 19990 19990 19990 19990 0
90 20241120 181200 1438148690 19990 19990 19990 19990 0
91 20241120 181100 1438148690 19990 19990 19990 19990 0
92 20241120 181000 1438148690 19990 19990 19990 19990 3417
93 20241120 180900 1438148690 19990 19990 19990 19990 0
94 20241120 180800 1438148690 19990 19990 19990 19990 0
95 20241120 180700 1438148690 19990 19990 19990 19990 0
96 20241120 180600 1438148690 19990 19990 19990 19990 0
97 20241120 180500 1438148690 19990 19990 19990 19990 0
98 20241120 180400 1438148690 19990 19990 19990 19990 0
99 20241120 180300 1438148690 19990 19990 19990 19990 0
100 20241120 180200 1438148690 19990 19990 19990 19990 0
101 20241120 180100 1438148690 19990 19990 19990 19990 0
102 20241120 180000 1438148690 19990 19990 19990 19990 0
103 20241120 175900 1438148690 19990 19990 19990 19990 0
104 20241120 175800 1438148690 19990 19990 19990 19990 0
105 20241120 175700 1438148690 19990 19990 19990 19990 0
106 20241120 175600 1438148690 19990 19990 19990 19990 0
107 20241120 175500 1438148690 19990 19990 19990 19990 0
108 20241120 175400 1438148690 19990 19990 19990 19990 0
109 20241120 175300 1438148690 19990 19990 19990 19990 0
110 20241120 175200 1438148690 19990 19990 19990 19990 0
111 20241120 175100 1438148690 19990 19990 19990 19990 0
112 20241120 175000 1438148690 19990 19990 19990 19990 0
113 20241120 174900 1438148690 19990 19990 19990 19990 0
114 20241120 174800 1438148690 19990 19990 19990 19990 0
115 20241120 174700 1438148690 19990 19990 19990 19990 0
116 20241120 174600 1438148690 19990 19990 19990 19990 0
117 20241120 174500 1438148690 19990 19990 19990 19990 0
118 20241120 174400 1438148690 19990 19990 19990 19990 0
119 20241120 174300 1438148690 19990 19990 19990 19990 0
120 20241120 174200 1438148690 19990 19990 19990 19990 0
121 20241120 174100 1438148690 19990 19990 19990 19990 0
122 20241120 174000 1438148690 19990 19990 19990 19990 3417
123 20241120 173900 1438148690 19990 19990 19990 19990 0
124 20241120 173800 1438148690 19990 19990 19990 19990 0
125 20241120 173700 1438148690 19990 19990 19990 19990 0
126 20241120 173600 1438148690 19990 19990 19990 19990 0
127 20241120 173500 1438148690 19990 19990 19990 19990 0
128 20241120 173400 1438148690 19990 19990 19990 19990 0
129 20241120 173300 1438148690 19990 19990 19990 19990 0
130 20241120 173200 1438148690 19990 19990 19990 19990 0
131 20241120 173100 1438148690 19990 19990 19990 19990 0
132 20241120 173000 1438148690 19990 19990 19990 19990 0
133 20241120 172900 1438148690 19990 19990 19990 19990 0
134 20241120 172800 1438148690 19990 19990 19990 19990 0
135 20241120 172700 1438148690 19990 19990 19990 19990 0
136 20241120 172600 1438148690 19990 19990 19990 19990 0
137 20241120 172500 1438148690 19990 19990 19990 19990 0
138 20241120 172400 1438148690 19990 19990 19990 19990 0
139 20241120 172300 1438148690 19990 19990 19990 19990 0
140 20241120 172200 1438148690 19990 19990 19990 19990 0
141 20241120 172100 1438148690 19990 19990 19990 19990 0
142 20241120 172000 1438148690 19990 19990 19990 19990 0
143 20241120 171900 1438148690 19990 19990 19990 19990 0
144 20241120 171800 1438148690 19990 19990 19990 19990 0
145 20241120 171700 1438148690 19990 19990 19990 19990 0
146 20241120 171600 1438148690 19990 19990 19990 19990 0
147 20241120 171500 1438148690 19990 19990 19990 19990 0
148 20241120 171400 1438148690 19990 19990 19990 19990 0
149 20241120 171300 1438148690 19990 19990 19990 19990 0
150 20241120 171200 1438148690 19990 19990 19990 19990 0
151 20241120 171100 1438148690 19990 19990 19990 19990 0
152 20241120 171000 1438148690 19990 19990 19990 19990 3417
153 20241120 170900 1438148690 19990 19990 19990 19990 0
154 20241120 170800 1438148690 19990 19990 19990 19990 0
155 20241120 170700 1438148690 19990 19990 19990 19990 0
156 20241120 170600 1438148690 19990 19990 19990 19990 0
157 20241120 170500 1438148690 19990 19990 19990 19990 0
158 20241120 170400 1438148690 19990 19990 19990 19990 0
159 20241120 170300 1438148690 19990 19990 19990 19990 0
160 20241120 170200 1438148690 19990 19990 19990 19990 0
161 20241120 170100 1438148690 19990 19990 19990 19990 0
162 20241120 170000 1438148690 19990 19990 19990 19990 0
163 20241120 165900 1438148690 19990 19990 19990 19990 0
164 20241120 165800 1438148690 19990 19990 19990 19990 0
165 20241120 165700 1438148690 19990 19990 19990 19990 0
166 20241120 165600 1438148690 19990 19990 19990 19990 0
167 20241120 165500 1438148690 19990 19990 19990 19990 0
168 20241120 165400 1438148690 19990 19990 19990 19990 0
169 20241120 165300 1438148690 19990 19990 19990 19990 0
170 20241120 165200 1438148690 19990 19990 19990 19990 0
171 20241120 165100 1438148690 19990 19990 19990 19990 0
172 20241120 165000 1438148690 19990 19990 19990 19990 0
173 20241120 164900 1438148690 19990 19990 19990 19990 0
174 20241120 164800 1438148690 19990 19990 19990 19990 0
175 20241120 164700 1438148690 19990 19990 19990 19990 0
176 20241120 164600 1438148690 19990 19990 19990 19990 0
177 20241120 164500 1438148690 19990 19990 19990 19990 0
178 20241120 164400 1438148690 19990 19990 19990 19990 0
179 20241120 164300 1438148690 19990 19990 19990 19990 0
180 20241120 164200 1438148690 19990 19990 19990 19990 0
181 20241120 164100 1438148690 19990 19990 19990 19990 0
182 20241120 164000 1438148690 19990 19990 19990 19990 3417
183 20241120 163900 1438148690 19990 19990 19990 19990 0
184 20241120 163800 1438148690 19990 19990 19990 19990 0
185 20241120 163700 1438148690 19990 19990 19990 19990 0
186 20241120 163600 1438148690 19990 19990 19990 19990 0
187 20241120 163500 1438148690 19990 19990 19990 19990 0
188 20241120 163400 1438148690 19990 19990 19990 19990 0
189 20241120 163300 1438148690 19990 19990 19990 19990 0
190 20241120 163200 1438148690 19990 19990 19990 19990 0
191 20241120 163100 1438148690 19990 19990 19990 19990 0
192 20241120 163000 1438148690 19990 19990 19990 19990 0
193 20241120 162900 1438148690 19990 19990 19990 19990 0
194 20241120 162800 1438148690 19990 19990 19990 19990 0
195 20241120 162700 1438148690 19990 19990 19990 19990 0
196 20241120 162600 1438148690 19990 19990 19990 19990 0
197 20241120 162500 1438148690 19990 19990 19990 19990 0
198 20241120 162400 1438148690 19990 19990 19990 19990 0
199 20241120 162300 1438148690 19990 19990 19990 19990 0
200 20241120 162200 1438148690 19990 19990 19990 19990 0
201 20241120 162100 1438148690 19990 19990 19990 19990 0
202 20241120 162000 1438148690 19990 19990 19990 19990 0
203 20241120 161900 1438148690 19990 19990 19990 19990 0
204 20241120 161800 1438148690 19990 19990 19990 19990 0
205 20241120 161700 1438148690 19990 19990 19990 19990 0
206 20241120 161600 1438148690 19990 19990 19990 19990 0
207 20241120 161500 1438148690 19990 19990 19990 19990 0
208 20241120 161400 1438148690 19990 19990 19990 19990 0
209 20241120 161300 1438148690 19990 19990 19990 19990 0
210 20241120 161200 1438148690 19990 19990 19990 19990 0
211 20241120 161100 1438148690 19990 19990 19990 19990 0
212 20241120 161000 1438148690 19990 19990 19990 19990 3417
213 20241120 160900 1438148690 19990 19990 19990 19990 0
214 20241120 160800 1438148690 19990 19990 19990 19990 0
215 20241120 160700 1438148690 19990 19990 19990 19990 0
216 20241120 160600 1438148690 19990 19990 19990 19990 0
217 20241120 160500 1438148690 19990 19990 19990 19990 0
218 20241120 160400 1438148690 19990 19990 19990 19990 0
219 20241120 160300 1438148690 19990 19990 19990 19990 0
220 20241120 160200 1438148690 19990 19990 19990 19990 0
221 20241120 160100 1438148690 19990 19990 19990 19990 0
222 20241120 160000 1438148690 19990 19990 19990 19990 0
223 20241120 155900 1438148690 19990 19990 19990 19990 0
224 20241120 155800 1438148690 19990 19990 19990 19990 0
225 20241120 155700 1438148690 19990 19990 19990 19990 0
226 20241120 155600 1438148690 19990 19990 19990 19990 0
227 20241120 155500 1438148690 19990 19990 19990 19990 0
228 20241120 155400 1438148690 19990 19990 19990 19990 0
229 20241120 155300 1438148690 19990 19990 19990 19990 0
230 20241120 155200 1438148690 19990 19990 19990 19990 0
231 20241120 155100 1438148690 19990 19990 19990 19990 0
232 20241120 155000 1438148690 19990 19990 19990 19990 0
233 20241120 154900 1438148690 19990 19990 19990 19990 0
234 20241120 154800 1438148690 19990 19990 19990 19990 0
235 20241120 154700 1438148690 19990 19990 19990 19990 0
236 20241120 154600 1438148690 19990 19990 19990 19990 0
237 20241120 154500 1438148690 19990 19990 19990 19990 0
238 20241120 154400 1438148690 19990 19990 19990 19990 0
239 20241120 154300 1438148690 19990 19990 19990 19990 0
240 20241120 154200 1438148690 19990 19990 19990 19990 0
241 20241120 154100 1438148690 19990 19990 19990 19990 0
242 20241120 154000 1438148690 19990 19990 19990 19990 3417
243 20241120 153900 1438148690 19990 19990 19990 19990 0
244 20241120 153800 1438148690 19990 19990 19990 19990 0
245 20241120 153700 1438148690 19990 19990 19990 19990 0
246 20241120 153600 1438148690 19990 19990 19990 19990 0
247 20241120 153500 1438148690 19990 19990 19990 19990 0
248 20241120 153400 1438148690 19990 19990 19990 19990 0
249 20241120 153300 1438148690 19990 19990 19990 19990 0
250 20241120 153200 1438148690 19990 19990 19990 19990 0
251 20241120 153100 1438148690 19990 19990 19990 19990 0
252 20241120 153000 1438148690 19990 19990 19990 19990 3417
253 20241120 152900 1369842860 20150 20150 20150 20150 0
254 20241120 152800 1369842860 20150 20150 20150 20150 0
255 20241120 152700 1369842860 20150 20150 20150 20150 0
256 20241120 152600 1369842860 20150 20150 20150 20150 0
257 20241120 152500 1369842860 20150 20150 20150 20150 0
258 20241120 152400 1369842860 20150 20150 20150 20150 0
259 20241120 152300 1369842860 20150 20150 20150 20150 0
260 20241120 152200 1369842860 20150 20150 20150 20150 0
261 20241120 152100 1369842860 20150 20150 20150 20150 0
262 20241120 152000 1369842860 20150 20150 20150 20150 0
263 20241120 151900 1369842860 20150 20100 20150 20100 249
264 20241120 151800 1364834210 20150 20150 20150 20100 409
265 20241120 151700 1356595360 20150 20100 20150 20100 838
266 20241120 151600 1339739010 20100 20100 20100 20050 55
267 20241120 151500 1338633660 20100 20050 20100 20050 446
268 20241120 151400 1329691310 20050 20000 20050 20000 354
269 20241120 151300 1322608610 20050 20100 20100 20050 58
270 20241120 151200 1321445610 20050 20000 20050 20000 1578
271 20241120 151100 1289873310 19990 20000 20000 19990 218
272 20241120 151000 1285515380 19990 19990 19990 19990 20
273 20241120 150900 1285115580 20000 19990 20000 19990 301
274 20241120 150800 1279098580 20000 20000 20000 20000 1331
275 20241120 150700 1252478580 20000 20000 20000 20000 89
276 20241120 150600 1250698580 20000 20050 20050 20000 108
277 20241120 150500 1248533430 20050 20000 20050 20000 598
278 20241120 150400 1236553430 20000 20050 20050 20000 699
279 20241120 150300 1222573180 20050 20050 20050 20050 2203
280 20241120 150200 1178403030 20050 20100 20100 20050 4770
281 20241120 150100 1082559280 20150 20150 20150 20100 551
282 20241120 150000 1071483930 20150 20100 20150 20100 133
283 20241120 145900 1068804780 20100 20200 20200 20100 31
284 20241120 145800 1068181580 20150 20200 20200 20150 3
285 20241120 145700 1068121080 20150 20150 20150 20150 135
286 20241120 145600 1065400830 20150 20150 20200 20100 723
287 20241120 145500 1050862330 20200 20200 20200 20200 20
288 20241120 145400 1050458330 20200 20150 20200 20150 2
289 20241120 145300 1050417980 20150 20150 20150 20150 132
290 20241120 145200 1047758180 20200 20150 20200 20150 220
291 20241120 145100 1043320130 20200 20100 20200 20100 43
292 20241120 145000 1042454730 20150 20150 20150 20150 12
293 20241120 144900 1042212930 20150 20150 20150 20150 116
294 20241120 144800 1039875530 20200 20200 20200 20200 0
295 20241120 144700 1039875530 20200 20150 20200 20150 512
296 20241120 144600 1029533180 20200 20200 20200 20200 4
297 20241120 144500 1029452380 20200 20200 20200 20200 2
298 20241120 144400 1029411980 20200 20200 20200 20200 1
299 20241120 144300 1029391780 20150 20150 20150 20150 234
300 20241120 144200 1024676680 20150 20150 20150 20150 58
301 20241120 144100 1023507980 20150 20150 20150 20150 10
302 20241120 144000 1023306480 20150 20150 20150 20150 290
303 20241120 143900 1017462980 20200 20200 20200 20200 0
304 20241120 143800 1017462980 20200 20200 20200 20200 0
305 20241120 143700 1017462980 20200 20200 20200 20200 0
306 20241120 143600 1017462980 20200 20150 20200 20150 159
307 20241120 143500 1014255180 20150 20150 20150 20150 2
308 20241120 143400 1014214880 20150 20150 20150 20150 28
309 20241120 143300 1013650680 20150 20150 20150 20150 196
310 20241120 143200 1009701280 20150 20150 20150 20150 0
311 20241120 143100 1009701280 20150 20150 20150 20150 582
312 20241120 143000 997973980 20150 20150 20150 20150 86
313 20241120 142900 996241080 20200 20200 20200 20200 0
314 20241120 142800 996241080 20200 20200 20200 20200 2
315 20241120 142700 996200680 20200 20200 20200 20200 1
316 20241120 142600 996180480 20200 20200 20200 20200 1
317 20241120 142500 996160280 20200 20200 20200 20200 0
318 20241120 142400 996160280 20200 20200 20200 20200 202
319 20241120 142300 992079880 20150 20150 20150 20150 95
320 20241120 142200 990165630 20200 20200 20200 20200 1
321 20241120 142100 990145430 20150 20200 20200 20150 297
322 20241120 142000 984148530 20200 20200 20200 20200 1
323 20241120 141900 984128330 20200 20200 20200 20200 0
324 20241120 141800 984128330 20200 20200 20200 20200 10
325 20241120 141700 983926330 20200 20200 20200 20200 0
326 20241120 141600 983926330 20200 20200 20200 20200 1
327 20241120 141500 983906130 20150 20150 20150 20150 21
328 20241120 141400 983482980 20150 20150 20150 20150 1
329 20241120 141300 983462830 20100 20150 20150 20100 500
330 20241120 141200 973407730 20150 20150 20150 20150 0
331 20241120 141100 973407730 20150 20150 20150 20150 139
332 20241120 141000 970606880 20150 20150 20150 20150 840
333 20241120 140900 953680880 20150 20150 20150 20150 0
334 20241120 140800 953680880 20150 20150 20150 20150 0
335 20241120 140700 953680880 20150 20150 20150 20150 97
336 20241120 140600 951726330 20150 20150 20150 20150 3
337 20241120 140500 951665880 20100 20150 20150 20100 897
338 20241120 140400 933597130 20150 20150 20150 20150 25
339 20241120 140300 933093380 20150 20200 20200 20150 1083
340 20241120 140200 911267080 20200 20200 20200 20200 10
341 20241120 140100 911065080 20200 20200 20200 20200 1
342 20241120 140000 911044880 20200 20200 20200 20200 0
343 20241120 135900 911044880 20200 20200 20200 20200 15
344 20241120 135800 910741880 20200 20200 20200 20200 110
345 20241120 135700 908519880 20200 20200 20200 20200 0
346 20241120 135600 908519880 20200 20200 20200 20200 1
347 20241120 135500 908499680 20150 20150 20150 20150 101
348 20241120 135400 906464530 20200 20200 20200 20200 49
349 20241120 135300 905474730 20200 20200 20200 20200 0
350 20241120 135200 905474730 20200 20200 20200 20200 0
351 20241120 135100 905474730 20200 20150 20200 20150 322
352 20241120 135000 898986380 20200 20200 20200 20200 0
353 20241120 134900 898986380 20200 20200 20200 20200 200
354 20241120 134800 894946380 20200 20200 20200 20200 2
355 20241120 134700 894905980 20200 20200 20200 20200 356
356 20241120 134600 887714780 20150 20150 20150 20150 0
357 20241120 134500 887714780 20150 20200 20200 20150 33
358 20241120 134400 887049680 20200 20150 20200 20150 75
359 20241120 134300 885535930 20200 20200 20200 20200 1
360 20241120 134200 885515730 20200 20150 20200 20150 51
361 20241120 134100 884485580 20150 20150 20150 20150 0
362 20241120 134000 884485580 20150 20150 20150 20150 0
363 20241120 133900 884485580 20150 20150 20150 20150 0
364 20241120 133800 884485580 20150 20150 20150 20150 0
365 20241120 133700 884485580 20150 20150 20150 20150 49
366 20241120 133600 883498230 20150 20150 20150 20150 0
367 20241120 133500 883498230 20150 20150 20150 20150 0
368 20241120 133400 883498230 20150 20150 20150 20150 50
369 20241120 133300 882490730 20150 20150 20150 20150 20
370 20241120 133200 882087730 20200 20200 20200 20200 2
371 20241120 133100 882047330 20200 20200 20200 20200 2
372 20241120 133000 882006930 20200 20200 20200 20200 1
373 20241120 132900 881986730 20200 20200 20200 20200 57
374 20241120 132800 880835330 20200 20200 20200 20200 1
375 20241120 132700 880815130 20200 20200 20200 20200 0
376 20241120 132600 880815130 20200 20200 20200 20200 0
377 20241120 132500 880815130 20200 20200 20200 20200 2
378 20241120 132400 880774730 20200 20200 20200 20200 0
379 20241120 132300 880774730 20200 20200 20200 20200 331
380 20241120 132200 874088530 20200 20200 20200 20200 500
381 20241120 132100 863988530 20200 20250 20250 20200 8
382 20241120 132000 863826830 20250 20200 20250 20200 39
383 20241120 131900 863038830 20200 20200 20200 20200 30
384 20241120 131800 862432830 20200 20200 20200 20200 2
385 20241120 131700 862392430 20200 20200 20200 20200 0
386 20241120 131600 862392430 20200 20200 20200 20200 87
387 20241120 131500 860635030 20200 20200 20200 20200 0
388 20241120 131400 860635030 20200 20200 20200 20200 379
389 20241120 131300 852979230 20200 20200 20200 20200 6
390 20241120 131200 852858030 20200 20150 20200 20150 1092
391 20241120 131100 830807130 20150 20150 20150 20150 50
392 20241120 131000 829799630 20150 20200 20200 20150 229
393 20241120 130900 825180330 20150 20150 20150 20150 265
394 20241120 130800 819840580 20150 20150 20150 20150 34
395 20241120 130700 819155480 20150 20150 20150 20150 200
396 20241120 130600 815125480 20200 20200 20200 20200 10
397 20241120 130500 814923480 20200 20200 20200 20200 234
398 20241120 130400 810196680 20200 20200 20200 20200 33
399 20241120 130300 809530080 20200 20200 20200 20200 0
400 20241120 130200 809530080 20200 20200 20200 20200 0
401 20241120 130100 809530080 20200 20200 20200 20200 1
402 20241120 130000 809509880 20250 20250 20250 20250 25
403 20241120 125900 809003630 20200 20200 20200 20200 4
404 20241120 125800 808922830 20250 20200 20250 20200 260
405 20241120 125700 803660330 20200 20200 20200 20200 11
406 20241120 125600 803438130 20200 20200 20200 20200 167
407 20241120 125500 800064730 20200 20200 20200 20200 289
408 20241120 125400 794226930 20200 20200 20200 20200 16
409 20241120 125300 793903730 20200 20200 20200 20200 550
410 20241120 125200 782793730 20200 20200 20200 20200 0
411 20241120 125100 782793730 20200 20200 20200 20200 1
412 20241120 125000 782773530 20150 20150 20150 20150 1
413 20241120 124900 782753380 20150 20150 20150 20150 0
414 20241120 124800 782753380 20150 20150 20150 20150 0
415 20241120 124700 782753380 20150 20150 20150 20150 0
416 20241120 124600 782753380 20150 20150 20150 20150 0
417 20241120 124500 782753380 20150 20150 20150 20150 0
418 20241120 124400 782753380 20150 20150 20150 20150 0
419 20241120 124300 782753380 20150 20150 20150 20150 0
420 20241120 124200 782753380 20150 20150 20150 20150 102
421 20241120 124100 780698080 20200 20200 20200 20200 0
422 20241120 124000 780698080 20200 20200 20200 20200 0
423 20241120 123900 780698080 20200 20200 20200 20200 443
424 20241120 123800 771749480 20200 20200 20200 20200 0
425 20241120 123700 771749480 20200 20200 20200 20200 0
426 20241120 123600 771749480 20200 20200 20200 20200 0
427 20241120 123500 771749480 20200 20200 20200 20200 1
428 20241120 123400 771729280 20200 20200 20200 20200 654
429 20241120 123300 758518480 20150 20150 20150 20150 173
430 20241120 123200 755032530 20100 20100 20100 20100 0
431 20241120 123100 755032530 20100 20100 20100 20100 0
432 20241120 123000 755032530 20100 20150 20150 20100 50
433 20241120 122900 754025080 20150 20150 20200 20150 235
434 20241120 122800 749289730 20200 20150 20200 20150 46
435 20241120 122700 748362780 20150 20150 20150 20150 43
436 20241120 122600 747496330 20150 20150 20150 20150 0
437 20241120 122500 747496330 20150 20150 20150 20150 6
438 20241120 122400 747375430 20150 20150 20150 20150 0
439 20241120 122300 747375430 20150 20150 20150 20150 10
440 20241120 122200 747173930 20150 20150 20150 20150 42
441 20241120 122100 746327630 20150 20150 20150 20150 0
442 20241120 122000 746327630 20150 20150 20150 20150 0
443 20241120 121900 746327630 20150 20150 20150 20150 876
444 20241120 121800 728676230 20150 20150 20150 20150 3
445 20241120 121700 728615780 20150 20200 20200 20150 2
446 20241120 121600 728575430 20150 20150 20150 20150 400
447 20241120 121500 720515430 20150 20150 20150 20150 51
448 20241120 121400 719487780 20100 20100 20100 20100 0
449 20241120 121300 719487780 20100 20100 20100 20100 0
450 20241120 121200 719487780 20100 20100 20100 20100 60
451 20241120 121100 718281780 20100 20100 20100 20100 10
452 20241120 121000 718080780 20100 20100 20100 20100 19
453 20241120 120900 717698880 20100 20100 20100 20100 200
454 20241120 120800 713678880 20150 20150 20150 20150 0
455 20241120 120700 713678880 20150 20150 20150 20150 0
456 20241120 120600 713678880 20150 20150 20150 20150 0
457 20241120 120500 713678880 20150 20150 20150 20150 1
458 20241120 120400 713658730 20150 20150 20150 20150 4
459 20241120 120300 713578130 20200 20200 20200 20200 0
460 20241120 120200 713578130 20200 20200 20200 20200 0
461 20241120 120100 713578130 20200 20200 20200 20200 1
462 20241120 120000 713557930 20150 20150 20150 20150 0
463 20241120 115900 713557930 20150 20150 20200 20100 198
464 20241120 115800 709568680 20150 20150 20150 20150 6
465 20241120 115700 709447780 20100 20100 20100 20100 405
466 20241120 115600 701307280 20100 20100 20100 20100 500
467 20241120 115500 691257280 20100 20100 20100 20100 21
468 20241120 115400 690835180 20150 20150 20150 20150 22
469 20241120 115300 690391880 20150 20150 20150 20150 28
470 20241120 115200 689827680 20150 20150 20150 20150 1
471 20241120 115100 689807530 20100 20100 20100 20100 0
472 20241120 115000 689807530 20100 20100 20100 20100 0
473 20241120 114900 689807530 20100 20100 20100 20100 11
474 20241120 114800 689586430 20150 20150 20150 20150 62
475 20241120 114700 688337130 20150 20150 20150 20150 88
476 20241120 114600 686563930 20150 20150 20150 20150 0
477 20241120 114500 686563930 20150 20150 20150 20150 342
478 20241120 114400 679672630 20200 20200 20200 20200 1
479 20241120 114300 679652430 20200 20200 20200 20200 30
480 20241120 114200 679046430 20150 20150 20150 20150 11
481 20241120 114100 678824780 20200 20200 20200 20200 1
482 20241120 114000 678804580 20150 20150 20150 20150 0
483 20241120 113900 678804580 20150 20150 20150 20150 0
484 20241120 113800 678804580 20150 20150 20150 20150 0
485 20241120 113700 678804580 20150 20150 20150 20150 7
486 20241120 113600 678663530 20150 20150 20150 20150 300
487 20241120 113500 672618530 20150 20150 20150 20150 0
488 20241120 113400 672618530 20150 20150 20150 20150 44
489 20241120 113300 671731930 20150 20150 20150 20150 0
490 20241120 113200 671731930 20150 20150 20150 20150 10
491 20241120 113100 671530430 20150 20150 20150 20150 50
492 20241120 113000 670522930 20150 20150 20150 20150 0
493 20241120 112900 670522930 20150 20200 20200 20150 11
494 20241120 112800 670301230 20200 20200 20200 20200 26
495 20241120 112700 669776030 20200 20200 20200 20200 192
496 20241120 112600 665897630 20200 20200 20200 20150 4
497 20241120 112500 665816930 20200 20200 20200 20200 1
498 20241120 112400 665796730 20150 20150 20150 20150 0
499 20241120 112300 665796730 20150 20150 20150 20150 0
500 20241120 112200 665796730 20150 20150 20150 20150 150
501 20241120 112100 662774230 20150 20150 20150 20150 4
502 20241120 112000 662693630 20150 20150 20150 20150 272
503 20241120 111900 657212830 20250 20250 20250 20250 125
504 20241120 111800 654681580 20200 20200 20200 20200 0
505 20241120 111700 654681580 20200 20200 20200 20200 55
506 20241120 111600 653570580 20250 20250 20250 20250 11
507 20241120 111500 653347830 20200 20200 20200 20200 25
508 20241120 111400 652842830 20250 20200 20250 20200 102
509 20241120 111300 650782330 20200 20200 20200 20200 81
510 20241120 111200 649146130 20150 20150 20150 20150 0
511 20241120 111100 649146130 20150 20150 20150 20150 0
512 20241120 111000 649146130 20150 20150 20150 20150 203
513 20241120 110900 645055680 20200 20200 20200 20200 4
514 20241120 110800 644974880 20200 20200 20200 20200 0
515 20241120 110700 644974880 20200 20200 20200 20200 0
516 20241120 110600 644974880 20200 20200 20200 20200 0
517 20241120 110500 644974880 20200 20200 20200 20200 1
518 20241120 110400 644954680 20200 20200 20200 20200 0
519 20241120 110300 644954680 20200 20200 20200 20200 2
520 20241120 110200 644914280 20200 20200 20200 20200 3
521 20241120 110100 644853680 20150 20150 20150 20150 25
522 20241120 110000 644349930 20150 20150 20150 20150 0
523 20241120 105900 644349930 20150 20150 20150 20150 1
524 20241120 105800 644329780 20150 20150 20150 20150 0
525 20241120 105700 644329780 20150 20150 20150 20150 0
526 20241120 105600 644329780 20150 20150 20150 20150 10
527 20241120 105500 644128280 20150 20150 20150 20150 0
528 20241120 105400 644128280 20150 20200 20200 20150 29
529 20241120 105300 643542930 20200 20200 20200 20200 0
530 20241120 105200 643542930 20200 20200 20200 20200 0
531 20241120 105100 643542930 20200 20200 20200 20200 0
532 20241120 105000 643542930 20200 20200 20200 20200 0
533 20241120 104900 643542930 20200 20150 20200 20150 5
534 20241120 104800 643442080 20200 20200 20200 20200 84
535 20241120 104700 641745280 20200 20200 20200 20200 18
536 20241120 104600 641381680 20200 20200 20250 20200 1017
537 20241120 104500 620788280 20200 20200 20200 20200 0
538 20241120 104400 620788280 20200 20200 20200 20200 0
539 20241120 104300 620788280 20200 20200 20200 20200 420
540 20241120 104200 612304280 20250 20200 20250 20200 7
541 20241120 104100 612162830 20200 20200 20200 20200 0
542 20241120 104000 612162830 20200 20200 20200 20200 0
543 20241120 103900 612162830 20200 20200 20200 20200 21
544 20241120 103800 611738630 20200 20200 20200 20200 5
545 20241120 103700 611637630 20200 20200 20200 20200 16
546 20241120 103600 611314430 20200 20200 20200 20200 5
547 20241120 103500 611213430 20200 20200 20250 20200 136
548 20241120 103400 608466180 20200 20200 20200 20200 4
549 20241120 103300 608385380 20200 20200 20200 20200 34
550 20241120 103200 607698580 20200 20200 20200 20200 130
551 20241120 103100 605072580 20200 20200 20200 20200 0
552 20241120 103000 605072580 20200 20200 20200 20200 10
553 20241120 102900 604870580 20200 20200 20200 20200 140
554 20241120 102800 602042580 20200 20200 20200 20200 19
555 20241120 102700 601658780 20150 20150 20150 20150 48
556 20241120 102600 600691580 20150 20150 20150 20150 300
557 20241120 102500 594646580 20150 20150 20150 20150 0
558 20241120 102400 594646580 20150 20200 20250 20150 56
559 20241120 102300 593515830 20200 20200 20200 20200 100
560 20241120 102200 591495830 20200 20200 20200 20200 0
561 20241120 102100 591495830 20200 20200 20200 20200 0
562 20241120 102000 591495830 20200 20200 20200 20200 0
563 20241120 101900 591495830 20200 20200 20200 20200 46
564 20241120 101800 590566630 20200 20200 20200 20200 53
565 20241120 101700 589496030 20200 20200 20200 20200 0
566 20241120 101600 589496030 20200 20200 20200 20200 204
567 20241120 101500 585375230 20200 20200 20200 20200 6
568 20241120 101400 585254030 20100 20100 20100 20100 0
569 20241120 101300 585254030 20100 20100 20100 20100 0
570 20241120 101200 585254030 20100 20100 20100 20100 100
571 20241120 101100 583244030 20100 20100 20100 20100 200
572 20241120 101000 579224030 20050 20200 20200 20050 2000
573 20241120 100900 539060180 20250 20150 20250 20150 23
574 20241120 100800 538596430 20200 20250 20250 20200 693
575 20241120 100700 524592880 20250 20250 20250 20250 3
576 20241120 100600 524532130 20200 20250 20300 20200 23
577 20241120 100500 524066780 20250 20250 20250 20250 167
578 20241120 100400 520685030 20250 20250 20250 20250 309
579 20241120 100300 514427780 20200 20200 20200 20200 0
580 20241120 100200 514427780 20200 20250 20250 20200 204
581 20241120 100100 510301880 20250 20250 20250 20200 10
582 20241120 100000 510099480 20250 20200 20250 20200 2
583 20241120 095900 510059030 20250 20250 20250 20200 509
584 20241120 095800 499752130 20200 20250 20250 20200 6
585 20241120 095700 499630880 20200 20250 20250 20200 50
586 20241120 095600 498620830 20250 20200 20250 20200 893
587 20241120 095500 480555480 20150 20150 20150 20150 944
588 20241120 095400 461533880 20100 20100 20100 20100 322
589 20241120 095300 455061680 20100 20100 20100 20100 22
590 20241120 095200 454619480 20100 20100 20100 20100 182
591 20241120 095100 450961280 20050 20100 20100 20050 111
592 20241120 095000 448730730 20150 20100 20150 20100 501
593 20241120 094900 438660580 20100 20100 20100 20100 2
594 20241120 094800 438620380 20100 20100 20100 20100 0
595 20241120 094700 438620380 20100 20100 20150 20100 76
596 20241120 094600 437092730 20100 20050 20100 20050 99
597 20241120 094500 435102880 20050 20050 20050 20050 57
598 20241120 094400 433960030 20000 20050 20100 20000 25
599 20241120 094300 433458780 20050 20050 20100 20050 994
600 20241120 094200 413526780 20050 20050 20050 20000 18
601 20241120 094100 413166130 20050 20050 20050 20000 11
602 20241120 094000 412945830 20050 20000 20050 20000 89
603 20241120 093900 411164830 20000 20000 20050 20000 450
604 20241120 093800 402164780 20000 20050 20050 20000 432
605 20241120 093700 393524730 20050 20000 20050 20000 62
606 20241120 093600 392284680 20000 20000 20050 20000 118
607 20241120 093500 389924630 20000 20000 20000 20000 59
608 20241120 093400 388744630 19990 20000 20050 19990 715
609 20241120 093300 374448160 20050 19980 20050 19980 556
610 20241120 093200 363334400 19980 19980 19990 19980 225
611 20241120 093100 358836680 19980 19940 19980 19940 149
612 20241120 093000 355865490 19930 19940 19940 19930 243
613 20241120 092900 351021480 19930 19950 19950 19930 987
614 20241120 092800 331335700 19960 20000 20000 19960 1452
615 20241120 092700 302337100 20000 20000 20000 20000 997
616 20241120 092600 282397100 20000 20000 20000 20000 197
617 20241120 092500 278457100 20000 20000 20000 20000 0
618 20241120 092400 278457100 20000 20050 20050 20000 785
619 20241120 092300 262756350 20050 20000 20050 20000 367
620 20241120 092200 255411500 20050 20050 20050 20050 63
621 20241120 092100 254148350 20050 20050 20050 20000 309
622 20241120 092000 247962900 20050 20050 20050 20050 402
623 20241120 091900 239902800 20050 20050 20050 20000 62
624 20241120 091800 238660150 20000 20050 20050 20000 99
625 20241120 091700 236679200 20050 20050 20050 20000 411
626 20241120 091600 228439500 20050 20050 20050 20050 53
627 20241120 091500 227376850 20050 20100 20100 20000 2192
628 20241120 091400 183478300 20100 20200 20200 20100 1625
629 20241120 091300 150764800 20200 20150 20200 20150 13
630 20241120 091200 150502500 20200 20200 20200 20200 15
631 20241120 091100 150199500 20200 20200 20200 20200 39
632 20241120 091000 149411700 20200 20200 20200 20200 222
633 20241120 090900 144927300 20200 20200 20200 20200 126
634 20241120 090800 142382100 20250 20200 20250 20200 516
635 20241120 090700 131958400 20200 20200 20200 20200 598
636 20241120 090600 119878800 20200 20250 20250 20200 302
637 20241120 090500 113763950 20200 20200 20200 20200 818
638 20241120 090400 97240350 20200 20200 20200 20200 99
639 20241120 090300 95240550 20200 20200 20200 20200 186
640 20241120 090200 91483350 20150 20150 20150 20150 893
641 20241120 090100 73489400 20150 20150 20150 20150 188
642 20241120 090000 69701200 20150 20300 20300 20100 3368