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

643
065660/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,194100,641259170,15990,15990,15990,15990,861
20241120,194000,641259170,15990,15990,15990,15990,0
20241120,193900,641259170,15990,15990,15990,15990,0
20241120,193800,641259170,15990,15990,15990,15990,0
20241120,193700,641259170,15990,15990,15990,15990,0
20241120,193600,641259170,15990,15990,15990,15990,0
20241120,193500,641259170,15990,15990,15990,15990,0
20241120,193400,641259170,15990,15990,15990,15990,0
20241120,193300,641259170,15990,15990,15990,15990,0
20241120,193200,641259170,15990,15990,15990,15990,0
20241120,193100,641259170,15990,15990,15990,15990,0
20241120,193000,641259170,15990,15990,15990,15990,0
20241120,192900,641259170,15990,15990,15990,15990,0
20241120,192800,641259170,15990,15990,15990,15990,0
20241120,192700,641259170,15990,15990,15990,15990,0
20241120,192600,641259170,15990,15990,15990,15990,0
20241120,192500,641259170,15990,15990,15990,15990,0
20241120,192400,641259170,15990,15990,15990,15990,0
20241120,192300,641259170,15990,15990,15990,15990,0
20241120,192200,641259170,15990,15990,15990,15990,0
20241120,192100,641259170,15990,15990,15990,15990,0
20241120,192000,641259170,15990,15990,15990,15990,0
20241120,191900,641259170,15990,15990,15990,15990,0
20241120,191800,641259170,15990,15990,15990,15990,0
20241120,191700,641259170,15990,15990,15990,15990,0
20241120,191600,641259170,15990,15990,15990,15990,0
20241120,191500,641259170,15990,15990,15990,15990,0
20241120,191400,641259170,15990,15990,15990,15990,0
20241120,191300,641259170,15990,15990,15990,15990,0
20241120,191200,641259170,15990,15990,15990,15990,0
20241120,191100,641259170,15990,15990,15990,15990,861
20241120,191000,641259170,15990,15990,15990,15990,0
20241120,190900,641259170,15990,15990,15990,15990,0
20241120,190800,641259170,15990,15990,15990,15990,0
20241120,190700,641259170,15990,15990,15990,15990,0
20241120,190600,641259170,15990,15990,15990,15990,0
20241120,190500,641259170,15990,15990,15990,15990,0
20241120,190400,641259170,15990,15990,15990,15990,0
20241120,190300,641259170,15990,15990,15990,15990,0
20241120,190200,641259170,15990,15990,15990,15990,0
20241120,190100,641259170,15990,15990,15990,15990,0
20241120,190000,641259170,15990,15990,15990,15990,0
20241120,185900,641259170,15990,15990,15990,15990,0
20241120,185800,641259170,15990,15990,15990,15990,0
20241120,185700,641259170,15990,15990,15990,15990,0
20241120,185600,641259170,15990,15990,15990,15990,0
20241120,185500,641259170,15990,15990,15990,15990,0
20241120,185400,641259170,15990,15990,15990,15990,0
20241120,185300,641259170,15990,15990,15990,15990,0
20241120,185200,641259170,15990,15990,15990,15990,0
20241120,185100,641259170,15990,15990,15990,15990,0
20241120,185000,641259170,15990,15990,15990,15990,0
20241120,184900,641259170,15990,15990,15990,15990,0
20241120,184800,641259170,15990,15990,15990,15990,0
20241120,184700,641259170,15990,15990,15990,15990,0
20241120,184600,641259170,15990,15990,15990,15990,0
20241120,184500,641259170,15990,15990,15990,15990,0
20241120,184400,641259170,15990,15990,15990,15990,0
20241120,184300,641259170,15990,15990,15990,15990,0
20241120,184200,641259170,15990,15990,15990,15990,0
20241120,184100,641259170,15990,15990,15990,15990,861
20241120,184000,641259170,15990,15990,15990,15990,0
20241120,183900,641259170,15990,15990,15990,15990,0
20241120,183800,641259170,15990,15990,15990,15990,0
20241120,183700,641259170,15990,15990,15990,15990,0
20241120,183600,641259170,15990,15990,15990,15990,0
20241120,183500,641259170,15990,15990,15990,15990,0
20241120,183400,641259170,15990,15990,15990,15990,0
20241120,183300,641259170,15990,15990,15990,15990,0
20241120,183200,641259170,15990,15990,15990,15990,0
20241120,183100,641259170,15990,15990,15990,15990,0
20241120,183000,641259170,15990,15990,15990,15990,0
20241120,182900,641259170,15990,15990,15990,15990,0
20241120,182800,641259170,15990,15990,15990,15990,0
20241120,182700,641259170,15990,15990,15990,15990,0
20241120,182600,641259170,15990,15990,15990,15990,0
20241120,182500,641259170,15990,15990,15990,15990,0
20241120,182400,641259170,15990,15990,15990,15990,0
20241120,182300,641259170,15990,15990,15990,15990,0
20241120,182200,641259170,15990,15990,15990,15990,0
20241120,182100,641259170,15990,15990,15990,15990,0
20241120,182000,641259170,15990,15990,15990,15990,0
20241120,181900,641259170,15990,15990,15990,15990,0
20241120,181800,641259170,15990,15990,15990,15990,0
20241120,181700,641259170,15990,15990,15990,15990,0
20241120,181600,641259170,15990,15990,15990,15990,0
20241120,181500,641259170,15990,15990,15990,15990,0
20241120,181400,641259170,15990,15990,15990,15990,0
20241120,181300,641259170,15990,15990,15990,15990,0
20241120,181200,641259170,15990,15990,15990,15990,0
20241120,181100,641259170,15990,15990,15990,15990,861
20241120,181000,641259170,15990,15990,15990,15990,0
20241120,180900,641259170,15990,15990,15990,15990,0
20241120,180800,641259170,15990,15990,15990,15990,0
20241120,180700,641259170,15990,15990,15990,15990,0
20241120,180600,641259170,15990,15990,15990,15990,0
20241120,180500,641259170,15990,15990,15990,15990,0
20241120,180400,641259170,15990,15990,15990,15990,0
20241120,180300,641259170,15990,15990,15990,15990,0
20241120,180200,641259170,15990,15990,15990,15990,0
20241120,180100,641259170,15990,15990,15990,15990,0
20241120,180000,641259170,15990,15990,15990,15990,0
20241120,175900,641259170,15990,15990,15990,15990,0
20241120,175800,641259170,15990,15990,15990,15990,0
20241120,175700,641259170,15990,15990,15990,15990,0
20241120,175600,641259170,15990,15990,15990,15990,0
20241120,175500,641259170,15990,15990,15990,15990,0
20241120,175400,641259170,15990,15990,15990,15990,0
20241120,175300,641259170,15990,15990,15990,15990,0
20241120,175200,641259170,15990,15990,15990,15990,0
20241120,175100,641259170,15990,15990,15990,15990,0
20241120,175000,641259170,15990,15990,15990,15990,0
20241120,174900,641259170,15990,15990,15990,15990,0
20241120,174800,641259170,15990,15990,15990,15990,0
20241120,174700,641259170,15990,15990,15990,15990,0
20241120,174600,641259170,15990,15990,15990,15990,0
20241120,174500,641259170,15990,15990,15990,15990,0
20241120,174400,641259170,15990,15990,15990,15990,0
20241120,174300,641259170,15990,15990,15990,15990,0
20241120,174200,641259170,15990,15990,15990,15990,0
20241120,174100,641259170,15990,15990,15990,15990,861
20241120,174000,641259170,15990,15990,15990,15990,0
20241120,173900,641259170,15990,15990,15990,15990,0
20241120,173800,641259170,15990,15990,15990,15990,0
20241120,173700,641259170,15990,15990,15990,15990,0
20241120,173600,641259170,15990,15990,15990,15990,0
20241120,173500,641259170,15990,15990,15990,15990,0
20241120,173400,641259170,15990,15990,15990,15990,0
20241120,173300,641259170,15990,15990,15990,15990,0
20241120,173200,641259170,15990,15990,15990,15990,0
20241120,173100,641259170,15990,15990,15990,15990,0
20241120,173000,641259170,15990,15990,15990,15990,0
20241120,172900,641259170,15990,15990,15990,15990,0
20241120,172800,641259170,15990,15990,15990,15990,0
20241120,172700,641259170,15990,15990,15990,15990,0
20241120,172600,641259170,15990,15990,15990,15990,0
20241120,172500,641259170,15990,15990,15990,15990,0
20241120,172400,641259170,15990,15990,15990,15990,0
20241120,172300,641259170,15990,15990,15990,15990,0
20241120,172200,641259170,15990,15990,15990,15990,0
20241120,172100,641259170,15990,15990,15990,15990,0
20241120,172000,641259170,15990,15990,15990,15990,0
20241120,171900,641259170,15990,15990,15990,15990,0
20241120,171800,641259170,15990,15990,15990,15990,0
20241120,171700,641259170,15990,15990,15990,15990,0
20241120,171600,641259170,15990,15990,15990,15990,0
20241120,171500,641259170,15990,15990,15990,15990,0
20241120,171400,641259170,15990,15990,15990,15990,0
20241120,171300,641259170,15990,15990,15990,15990,0
20241120,171200,641259170,15990,15990,15990,15990,0
20241120,171100,641259170,15990,15990,15990,15990,861
20241120,171000,641259170,15990,15990,15990,15990,0
20241120,170900,641259170,15990,15990,15990,15990,0
20241120,170800,641259170,15990,15990,15990,15990,0
20241120,170700,641259170,15990,15990,15990,15990,0
20241120,170600,641259170,15990,15990,15990,15990,0
20241120,170500,641259170,15990,15990,15990,15990,0
20241120,170400,641259170,15990,15990,15990,15990,0
20241120,170300,641259170,15990,15990,15990,15990,0
20241120,170200,641259170,15990,15990,15990,15990,0
20241120,170100,641259170,15990,15990,15990,15990,0
20241120,170000,641259170,15990,15990,15990,15990,0
20241120,165900,641259170,15990,15990,15990,15990,0
20241120,165800,641259170,15990,15990,15990,15990,0
20241120,165700,641259170,15990,15990,15990,15990,0
20241120,165600,641259170,15990,15990,15990,15990,0
20241120,165500,641259170,15990,15990,15990,15990,0
20241120,165400,641259170,15990,15990,15990,15990,0
20241120,165300,641259170,15990,15990,15990,15990,0
20241120,165200,641259170,15990,15990,15990,15990,0
20241120,165100,641259170,15990,15990,15990,15990,0
20241120,165000,641259170,15990,15990,15990,15990,0
20241120,164900,641259170,15990,15990,15990,15990,0
20241120,164800,641259170,15990,15990,15990,15990,0
20241120,164700,641259170,15990,15990,15990,15990,0
20241120,164600,641259170,15990,15990,15990,15990,0
20241120,164500,641259170,15990,15990,15990,15990,0
20241120,164400,641259170,15990,15990,15990,15990,0
20241120,164300,641259170,15990,15990,15990,15990,0
20241120,164200,641259170,15990,15990,15990,15990,0
20241120,164100,641259170,15990,15990,15990,15990,861
20241120,164000,641259170,15990,15990,15990,15990,0
20241120,163900,641259170,15990,15990,15990,15990,0
20241120,163800,641259170,15990,15990,15990,15990,0
20241120,163700,641259170,15990,15990,15990,15990,0
20241120,163600,641259170,15990,15990,15990,15990,0
20241120,163500,641259170,15990,15990,15990,15990,0
20241120,163400,641259170,15990,15990,15990,15990,0
20241120,163300,641259170,15990,15990,15990,15990,0
20241120,163200,641259170,15990,15990,15990,15990,0
20241120,163100,641259170,15990,15990,15990,15990,0
20241120,163000,641259170,15990,15990,15990,15990,0
20241120,162900,641259170,15990,15990,15990,15990,0
20241120,162800,641259170,15990,15990,15990,15990,0
20241120,162700,641259170,15990,15990,15990,15990,0
20241120,162600,641259170,15990,15990,15990,15990,0
20241120,162500,641259170,15990,15990,15990,15990,0
20241120,162400,641259170,15990,15990,15990,15990,0
20241120,162300,641259170,15990,15990,15990,15990,0
20241120,162200,641259170,15990,15990,15990,15990,0
20241120,162100,641259170,15990,15990,15990,15990,0
20241120,162000,641259170,15990,15990,15990,15990,0
20241120,161900,641259170,15990,15990,15990,15990,0
20241120,161800,641259170,15990,15990,15990,15990,0
20241120,161700,641259170,15990,15990,15990,15990,0
20241120,161600,641259170,15990,15990,15990,15990,0
20241120,161500,641259170,15990,15990,15990,15990,0
20241120,161400,641259170,15990,15990,15990,15990,0
20241120,161300,641259170,15990,15990,15990,15990,0
20241120,161200,641259170,15990,15990,15990,15990,0
20241120,161100,641259170,15990,15990,15990,15990,861
20241120,161000,641259170,15990,15990,15990,15990,0
20241120,160900,641259170,15990,15990,15990,15990,0
20241120,160800,641259170,15990,15990,15990,15990,0
20241120,160700,641259170,15990,15990,15990,15990,0
20241120,160600,641259170,15990,15990,15990,15990,0
20241120,160500,641259170,15990,15990,15990,15990,0
20241120,160400,641259170,15990,15990,15990,15990,0
20241120,160300,641259170,15990,15990,15990,15990,0
20241120,160200,641259170,15990,15990,15990,15990,0
20241120,160100,641259170,15990,15990,15990,15990,0
20241120,160000,641259170,15990,15990,15990,15990,0
20241120,155900,641259170,15990,15990,15990,15990,0
20241120,155800,641259170,15990,15990,15990,15990,0
20241120,155700,641259170,15990,15990,15990,15990,0
20241120,155600,641259170,15990,15990,15990,15990,0
20241120,155500,641259170,15990,15990,15990,15990,0
20241120,155400,641259170,15990,15990,15990,15990,0
20241120,155300,641259170,15990,15990,15990,15990,0
20241120,155200,641259170,15990,15990,15990,15990,0
20241120,155100,641259170,15990,15990,15990,15990,0
20241120,155000,641259170,15990,15990,15990,15990,0
20241120,154900,641259170,15990,15990,15990,15990,0
20241120,154800,641259170,15990,15990,15990,15990,0
20241120,154700,641259170,15990,15990,15990,15990,0
20241120,154600,641259170,15990,15990,15990,15990,0
20241120,154500,641259170,15990,15990,15990,15990,0
20241120,154400,641259170,15990,15990,15990,15990,0
20241120,154300,641259170,15990,15990,15990,15990,0
20241120,154200,641259170,15990,15990,15990,15990,0
20241120,154100,641259170,15990,15990,15990,15990,861
20241120,154000,641259170,15990,15990,15990,15990,0
20241120,153900,641259170,15990,15990,15990,15990,0
20241120,153800,641259170,15990,15990,15990,15990,0
20241120,153700,641259170,15990,15990,15990,15990,0
20241120,153600,641259170,15990,15990,15990,15990,0
20241120,153500,641259170,15990,15990,15990,15990,0
20241120,153400,641259170,15990,15990,15990,15990,0
20241120,153300,641259170,15990,15990,15990,15990,0
20241120,153200,641259170,15990,15990,15990,15990,0
20241120,153100,641259170,15990,15990,15990,15990,0
20241120,153000,641259170,15990,15990,15990,15990,861
20241120,152900,627491780,15890,15890,15890,15890,0
20241120,152800,627491780,15890,15890,15890,15890,0
20241120,152700,627491780,15890,15890,15890,15890,0
20241120,152600,627491780,15890,15890,15890,15890,0
20241120,152500,627491780,15890,15890,15890,15890,0
20241120,152400,627491780,15890,15890,15890,15890,0
20241120,152300,627491780,15890,15890,15890,15890,0
20241120,152200,627491780,15890,15890,15890,15890,0
20241120,152100,627491780,15890,15890,15890,15890,0
20241120,152000,627491780,15890,15890,15890,15890,0
20241120,151900,627491780,15890,15890,15890,15890,29
20241120,151800,627030970,15850,15850,15850,15850,16
20241120,151700,626777370,15850,15850,15850,15850,14
20241120,151600,626555470,15850,15850,15850,15850,20
20241120,151500,626238470,15760,15760,15760,15760,0
20241120,151400,626238470,15760,15770,15770,15760,8
20241120,151300,626112380,15730,15730,15730,15730,5
20241120,151200,626033730,15890,15740,15890,15740,61
20241120,151100,625068370,15740,15750,15750,15740,87
20241120,151000,623698620,15820,15820,15820,15820,130
20241120,150900,621642020,15700,15660,15700,15660,22
20241120,150800,621297420,15610,15770,15770,15610,331
20241120,150700,616124920,15750,15760,15760,15750,90
20241120,150600,614707150,15820,15820,15820,15820,3
20241120,150500,614659690,15820,15780,15820,15760,171
20241120,150400,611961110,15820,15820,15820,15820,13
20241120,150300,611755450,15820,15820,15820,15820,0
20241120,150200,611755450,15820,15840,15840,15820,100
20241120,150100,610172770,15820,15820,15820,15820,100
20241120,150000,608590770,15820,15820,15820,15820,51
20241120,145900,607783950,15980,15980,15980,15980,0
20241120,145800,607783950,15980,15980,15980,15980,1
20241120,145700,607767970,15990,15980,15990,15980,60
20241120,145600,606808630,15900,15900,15900,15900,5
20241120,145500,606729130,15980,15900,15980,15900,153
20241120,145400,604288910,15900,15850,15900,15850,77
20241120,145300,603067110,15790,15800,15800,15790,190
20241120,145200,600066150,15800,15800,15800,15800,40
20241120,145100,599434150,15800,15840,15840,15800,170
20241120,145000,596744960,15900,15900,15900,15900,9
20241120,144900,596601860,15900,15850,15900,15850,35
20241120,144800,596047060,15860,15860,15860,15860,38
20241120,144700,595444380,15860,15860,15860,15860,0
20241120,144600,595444380,15860,15850,15860,15850,3
20241120,144500,595396820,15840,15840,15840,15840,3
20241120,144400,595349300,15850,15850,15850,15850,0
20241120,144300,595349300,15850,15900,15900,15850,181
20241120,144200,592477070,15900,15900,15900,15860,28
20241120,144100,592032610,15900,15880,15900,15880,28
20241120,144000,591587750,15880,15880,15880,15880,331
20241120,143900,586331470,15900,15880,15900,15880,30
20241120,143800,585854850,15880,15880,15880,15880,11
20241120,143700,585680170,15890,15890,15890,15880,69
20241120,143600,584583770,15900,15890,15900,15890,20
20241120,143500,584265800,15900,15900,15900,15900,100
20241120,143400,582675800,15900,15900,15900,15860,125
20241120,143300,580690590,15910,15980,15980,15900,64
20241120,143200,579672440,15990,16000,16000,15990,9
20241120,143100,579528490,15990,16000,16000,15900,258
20241120,143000,575421900,16000,16000,16000,16000,19
20241120,142900,575117900,16000,16000,16000,16000,8
20241120,142800,574989900,16000,16000,16000,16000,43
20241120,142700,574301900,16010,16010,16010,16010,10
20241120,142600,574141800,16000,16000,16000,16000,54
20241120,142500,573277800,16000,16060,16060,16000,1029
20241120,142400,556811450,16060,16060,16060,16060,162
20241120,142300,554209730,16060,16060,16060,16060,3
20241120,142200,554161550,16010,16010,16010,16010,5
20241120,142100,554081500,16000,16000,16000,15950,48
20241120,142000,553314300,16000,16000,16000,16000,0
20241120,141900,553314300,16000,16000,16000,16000,20
20241120,141800,552994300,16000,16000,16000,16000,115
20241120,141700,551154300,16100,16000,16100,16000,108
20241120,141600,549425900,16000,16000,16000,16000,0
20241120,141500,549425900,16000,16010,16100,16000,33
20241120,141400,548897290,16190,16010,16190,16010,707
20241120,141300,537468970,15960,15960,15960,15960,0
20241120,141200,537468970,15960,15950,15960,15950,48
20241120,141100,536703310,15900,15900,15900,15900,0
20241120,141000,536703310,15900,16010,16010,15900,102
20241120,140900,535070510,16010,16010,16010,16010,0
20241120,140800,535070510,16010,16010,16010,16010,0
20241120,140700,535070510,16010,15900,16010,15900,14
20241120,140600,534847360,15910,16080,16080,15900,836
20241120,140500,521517530,16080,16080,16080,16080,20
20241120,140400,521195930,16090,16100,16100,16090,527
20241120,140300,512711310,16100,16120,16120,16100,3
20241120,140200,512662980,16130,16150,16150,16130,39
20241120,140100,512033330,16150,16150,16150,16150,22
20241120,140000,511678030,16150,16200,16200,16150,202
20241120,135900,508412170,16200,16160,16210,16160,573
20241120,135800,499129590,16160,16100,16160,16100,1392
20241120,135700,476697100,16100,16050,16100,16050,8
20241120,135600,476568550,16050,16010,16070,16010,1961
20241120,135500,445098300,16010,16000,16010,16000,635
20241120,135400,434935170,16000,15970,16000,15970,669
20241120,135300,424231410,15970,15980,15980,15970,26
20241120,135200,423816140,15980,16000,16000,15980,123
20241120,135100,421850040,16000,15990,16000,15990,102
20241120,135000,420218840,15990,15990,15990,15990,20
20241120,134900,419899040,15990,15990,15990,15990,100
20241120,134800,418300040,15990,15990,15990,15990,171
20241120,134700,415565750,15990,15930,15990,15900,134
20241120,134600,413431460,15930,15930,15930,15930,3
20241120,134500,413383670,15920,15920,15920,15920,161
20241120,134400,410820550,15920,15920,15920,15920,5
20241120,134300,410740950,15900,15900,15900,15900,169
20241120,134200,408053850,15900,15850,15900,15850,17
20241120,134100,407784350,15910,15920,15920,15910,82
20241120,134000,406479390,15920,16000,16000,15920,7
20241120,133900,406367860,15950,15950,15950,15950,0
20241120,133800,406367860,15950,15950,15950,15950,153
20241120,133700,403927510,15940,15950,16050,15940,1907
20241120,133600,373421250,15910,15800,15950,15800,567
20241120,133500,364427490,15760,15680,15760,15680,932
20241120,133400,349794160,15670,15660,15670,15660,119
20241120,133300,347929570,15660,15650,15660,15650,383
20241120,133200,341935050,15650,15650,15650,15650,0
20241120,133100,341935050,15650,15650,15650,15650,5
20241120,133000,341856800,15650,15630,15650,15630,130
20241120,132900,339822900,15630,15610,15630,15610,229
20241120,132800,336243730,15590,15580,15590,15580,1503
20241120,132700,312826960,15610,15610,15610,15610,0
20241120,132600,312826960,15610,15610,15610,15610,0
20241120,132500,312826960,15610,15600,15610,15600,36
20241120,132400,312265070,15600,15580,15600,15580,659
20241120,132300,301995670,15590,15590,15590,15590,0
20241120,132200,301995670,15590,15580,15590,15580,64
20241120,132100,300998010,15580,15590,15590,15580,49
20241120,132000,300234390,15590,15590,15590,15590,52
20241120,131900,299423710,15600,15600,15600,15600,55
20241120,131800,298565710,15590,15590,15590,15590,0
20241120,131700,298565710,15590,15590,15590,15590,1
20241120,131600,298550120,15610,15610,15610,15610,1
20241120,131500,298534510,15610,15610,15610,15610,0
20241120,131400,298534510,15610,15610,15610,15610,0
20241120,131300,298534510,15610,15600,15610,15600,98
20241120,131200,297005210,15610,15620,15620,15610,17
20241120,131100,296739830,15630,15630,15630,15630,932
20241120,131000,282172670,15630,15630,15630,15630,145
20241120,130900,279906320,15630,15630,15630,15630,18
20241120,130800,279624980,15630,15620,15640,15620,228
20241120,130700,276060480,15620,15620,15620,15620,15
20241120,130600,275826180,15600,15600,15600,15600,217
20241120,130500,272440980,15600,15600,15600,15600,0
20241120,130400,272440980,15600,15600,15600,15600,12
20241120,130300,272253780,15600,15590,15600,15590,26
20241120,130200,271848230,15600,15600,15600,15600,0
20241120,130100,271848230,15600,15600,15600,15600,0
20241120,130000,271848230,15600,15600,15600,15600,0
20241120,125900,271848230,15600,15600,15600,15600,1
20241120,125800,271832630,15600,15600,15600,15600,16
20241120,125700,271583030,15600,15600,15600,15600,35
20241120,125600,271037030,15600,15600,15600,15600,14
20241120,125500,270818630,15600,15600,15600,15600,114
20241120,125400,269040230,15590,15590,15590,15590,100
20241120,125300,267481230,15600,15600,15600,15600,0
20241120,125200,267481230,15600,15600,15600,15600,0
20241120,125100,267481230,15600,15600,15600,15600,0
20241120,125000,267481230,15600,15600,15600,15600,0
20241120,124900,267481230,15600,15600,15600,15600,1
20241120,124800,267465630,15580,15580,15580,15580,119
20241120,124700,265611610,15580,15580,15580,15580,0
20241120,124600,265611610,15580,15580,15580,15580,102
20241120,124500,264022450,15580,15580,15580,15580,0
20241120,124400,264022450,15580,15580,15580,15580,0
20241120,124300,264022450,15580,15580,15580,15580,82
20241120,124200,262744890,15600,15580,15600,15580,21
20241120,124100,262417390,15580,15590,15590,15580,13
20241120,124000,262214810,15590,15590,15590,15590,54
20241120,123900,261372950,15590,15590,15590,15590,36
20241120,123800,260811710,15580,15580,15580,15580,2
20241120,123700,260780550,15590,15590,15590,15590,14
20241120,123600,260562290,15580,15580,15580,15580,0
20241120,123500,260562290,15580,15580,15580,15580,8
20241120,123400,260437650,15590,15590,15590,15590,1
20241120,123300,260422060,15570,15570,15570,15570,66
20241120,123200,259394440,15570,15570,15570,15570,48
20241120,123100,258647080,15590,15590,15590,15590,0
20241120,123000,258647080,15590,15570,15590,15570,14
20241120,122900,258428910,15530,15530,15530,15530,1
20241120,122800,258413380,15460,15460,15460,15460,0
20241120,122700,258413380,15460,15460,15460,15460,0
20241120,122600,258413380,15460,15460,15460,15460,0
20241120,122500,258413380,15460,15460,15460,15460,0
20241120,122400,258413380,15460,15460,15460,15460,0
20241120,122300,258413380,15460,15460,15460,15460,0
20241120,122200,258413380,15460,15460,15460,15460,0
20241120,122100,258413380,15460,15460,15460,15460,0
20241120,122000,258413380,15460,15460,15460,15460,0
20241120,121900,258413380,15460,15490,15490,15460,52
20241120,121800,257608500,15480,15480,15480,15480,1
20241120,121700,257593020,15480,15480,15480,15480,0
20241120,121600,257593020,15480,15480,15480,15480,9
20241120,121500,257453700,15450,15450,15450,15450,10
20241120,121400,257299200,15450,15450,15450,15450,0
20241120,121300,257299200,15450,15450,15450,15450,0
20241120,121200,257299200,15450,15460,15460,15450,49
20241120,121100,256541680,15460,15460,15460,15460,0
20241120,121000,256541680,15460,15470,15470,15460,310
20241120,120900,251749070,15460,15490,15490,15460,200
20241120,120800,248654610,15490,15500,15500,15490,20
20241120,120700,248344710,15510,15520,15520,15510,11
20241120,120600,248174090,15530,15530,15530,15530,0
20241120,120500,248174090,15530,15530,15530,15530,60
20241120,120400,247242290,15540,15540,15540,15540,100
20241120,120300,245688290,15540,15540,15540,15540,0
20241120,120200,245688290,15540,15540,15540,15540,0
20241120,120100,245688290,15540,15570,15570,15540,15
20241120,120000,245454890,15570,15570,15570,15570,0
20241120,115900,245454890,15570,15570,15570,15570,57
20241120,115800,244567400,15560,15560,15560,15560,1
20241120,115700,244551840,15560,15560,15560,15560,2
20241120,115600,244520720,15540,15540,15540,15540,0
20241120,115500,244520720,15540,15540,15540,15540,0
20241120,115400,244520720,15540,15540,15540,15540,4
20241120,115300,244458560,15540,15550,15550,15540,9
20241120,115200,244318690,15550,15550,15550,15550,5
20241120,115100,244240940,15560,15560,15560,15560,0
20241120,115000,244240940,15560,15560,15560,15560,20
20241120,114900,243929740,15560,15560,15560,15560,0
20241120,114800,243929740,15560,15560,15560,15560,100
20241120,114700,242373740,15610,15610,15610,15610,0
20241120,114600,242373740,15610,15610,15620,15610,176
20241120,114500,239626360,15470,15470,15470,15470,0
20241120,114400,239626360,15470,15550,15550,15460,503
20241120,114300,231836790,15650,15650,15650,15650,100
20241120,114200,230271790,15600,15610,15660,15600,2011
20241120,114100,198868430,15610,15610,15610,15610,33
20241120,114000,198353300,15610,15600,15610,15600,106
20241120,113900,196699680,15570,15570,15570,15570,57
20241120,113800,195812190,15570,15570,15600,15570,471
20241120,113700,188465870,15570,15550,15580,15550,392
20241120,113600,182359780,15510,15470,15510,15470,1883
20241120,113500,153177230,15470,15460,15470,15460,813
20241120,113400,140602460,15400,15400,15400,15400,0
20241120,113300,140602460,15400,15400,15400,15400,1
20241120,113200,140587060,15400,15400,15400,15400,89
20241120,113100,139216460,15400,15400,15400,15400,0
20241120,113000,139216460,15400,15400,15400,15400,0
20241120,112900,139216460,15400,15400,15400,15400,0
20241120,112800,139216460,15400,15400,15400,15400,0
20241120,112700,139216460,15400,15400,15400,15400,1
20241120,112600,139201060,15400,15400,15400,15400,1
20241120,112500,139185660,15470,15470,15470,15470,2
20241120,112400,139154720,15400,15400,15400,15400,101
20241120,112300,137599320,15400,15390,15400,15390,292
20241120,112200,133102540,15390,15380,15390,15380,2
20241120,112100,133071770,15390,15390,15390,15390,0
20241120,112000,133071770,15390,15390,15390,15390,0
20241120,111900,133071770,15390,15390,15390,15390,0
20241120,111800,133071770,15390,15390,15390,15390,1
20241120,111700,133056380,15400,15400,15400,15400,248
20241120,111600,129237180,15400,15400,15400,15400,0
20241120,111500,129237180,15400,15420,15420,15400,145
20241120,111400,127003540,15410,15460,15460,15410,66
20241120,111300,125985720,15470,15470,15470,15470,0
20241120,111200,125985720,15470,15470,15470,15470,22
20241120,111100,125645380,15470,15470,15470,15470,5
20241120,111000,125568030,15470,15470,15470,15470,115
20241120,110900,123788980,15480,15470,15480,15470,132
20241120,110800,121745920,15410,15410,15410,15410,1
20241120,110700,121730510,15420,15460,15470,15420,601
20241120,110600,112447820,15460,15460,15460,15460,150
20241120,110500,110128820,15460,15460,15460,15460,0
20241120,110400,110128820,15460,15460,15460,15460,0
20241120,110300,110128820,15460,15460,15460,15460,0
20241120,110200,110128820,15460,15460,15460,15460,115
20241120,110100,108350920,15400,15400,15400,15400,0
20241120,110000,108350920,15400,15400,15400,15400,1
20241120,105900,108335520,15400,15400,15400,15400,1
20241120,105800,108320120,15400,15400,15400,15400,150
20241120,105700,106010120,15400,15400,15400,15400,0
20241120,105600,106010120,15400,15400,15400,15400,1
20241120,105500,105994720,15400,15400,15400,15400,0
20241120,105400,105994720,15400,15400,15400,15400,12
20241120,105300,105809920,15390,15390,15390,15390,1
20241120,105200,105794530,15400,15400,15400,15400,18
20241120,105100,105517330,15400,15400,15400,15400,0
20241120,105000,105517330,15400,15400,15400,15400,1
20241120,104900,105501930,15400,15480,15480,15400,206
20241120,104800,102324990,15480,15480,15480,15480,76
20241120,104700,101148510,15480,15400,15480,15320,599
20241120,104600,91896350,15400,15290,15400,15290,2360
20241120,104500,55745620,15280,15280,15280,15280,0
20241120,104400,55745620,15280,15280,15280,15280,0
20241120,104300,55745620,15280,15250,15290,15250,781
20241120,104200,43815380,15230,15200,15230,15140,498
20241120,104100,36242840,15200,15200,15200,15200,0
20241120,104000,36242840,15200,15200,15200,15200,0
20241120,103900,36242840,15200,15150,15200,15150,442
20241120,103800,29526490,15120,15120,15120,15120,0
20241120,103700,29526490,15120,15120,15120,15120,0
20241120,103600,29526490,15120,15120,15120,15120,4
20241120,103500,29466010,15120,15120,15120,15120,0
20241120,103400,29466010,15120,15120,15120,15120,1
20241120,103300,29450890,15120,15120,15120,15120,6
20241120,103200,29360170,15120,15120,15120,15120,0
20241120,103100,29360170,15120,15010,15120,15010,57
20241120,103000,28499660,15010,15070,15100,15010,567
20241120,102900,19943740,15010,15010,15010,15010,36
20241120,102800,19403380,15020,15020,15020,15020,98
20241120,102700,17931420,15080,15080,15080,15080,0
20241120,102600,17931420,15080,15080,15080,15080,0
20241120,102500,17931420,15080,15080,15080,15080,0
20241120,102400,17931420,15080,15080,15080,15080,0
20241120,102300,17931420,15080,15080,15080,15080,0
20241120,102200,17931420,15080,15080,15080,15080,0
20241120,102100,17931420,15080,15080,15080,15080,0
20241120,102000,17931420,15080,15080,15080,15080,0
20241120,101900,17931420,15080,15080,15080,15080,0
20241120,101800,17931420,15080,15080,15080,15080,0
20241120,101700,17931420,15080,15070,15080,15070,254
20241120,101600,14103140,15070,15070,15070,15070,0
20241120,101500,14103140,15070,15070,15070,15070,0
20241120,101400,14103140,15070,15070,15070,15070,0
20241120,101300,14103140,15070,15070,15070,15070,30
20241120,101200,13651040,15070,15070,15070,15070,0
20241120,101100,13651040,15070,15070,15070,15070,0
20241120,101000,13651040,15070,15070,15070,15070,0
20241120,100900,13651040,15070,15070,15070,15070,0
20241120,100800,13651040,15070,15080,15080,15070,17
20241120,100700,13394840,15070,15070,15070,15070,1
20241120,100600,13379770,15070,15070,15070,15070,199
20241120,100500,10380840,15070,15070,15070,15070,0
20241120,100400,10380840,15070,15070,15070,15070,0
20241120,100300,10380840,15070,15070,15070,15070,1
20241120,100200,10365770,15070,15070,15070,15070,5
20241120,100100,10290420,15020,15020,15020,15020,0
20241120,100000,10290420,15020,15020,15020,15020,0
20241120,095900,10290420,15020,15020,15020,15020,2
20241120,095800,10260380,15020,15020,15020,15020,0
20241120,095700,10260380,15020,15020,15020,15020,0
20241120,095600,10260380,15020,15020,15020,15020,0
20241120,095500,10260380,15020,15020,15020,15020,0
20241120,095400,10260380,15020,15020,15020,15020,0
20241120,095300,10260380,15020,15020,15020,15020,7
20241120,095200,10155240,15020,15020,15020,15020,0
20241120,095100,10155240,15020,15070,15070,14980,16
20241120,095000,9915030,15070,15070,15070,15070,0
20241120,094900,9915030,15070,15070,15070,15070,0
20241120,094800,9915030,15070,15070,15070,15070,0
20241120,094700,9915030,15070,15070,15070,15070,0
20241120,094600,9915030,15070,15070,15070,15070,0
20241120,094500,9915030,15070,15070,15070,15070,0
20241120,094400,9915030,15070,15020,15070,15020,4
20241120,094300,9854850,15020,15020,15020,15020,12
20241120,094200,9674610,15020,15020,15020,15020,2
20241120,094100,9644570,15030,15030,15030,15030,0
20241120,094000,9644570,15030,15030,15030,15030,0
20241120,093900,9644570,15030,15030,15030,15030,0
20241120,093800,9644570,15030,14970,15030,14970,9
20241120,093700,9509480,15080,15080,15080,15080,0
20241120,093600,9509480,15080,15080,15080,15080,0
20241120,093500,9509480,15080,15080,15080,15080,0
20241120,093400,9509480,15080,15080,15080,15080,0
20241120,093300,9509480,15080,15080,15080,15080,1
20241120,093200,9494400,15080,15080,15080,15080,0
20241120,093100,9494400,15080,15080,15080,15080,21
20241120,093000,9177720,15080,15080,15080,15080,0
20241120,092900,9177720,15080,15080,15080,15080,2
20241120,092800,9147560,15080,15080,15080,15080,0
20241120,092700,9147560,15080,15080,15080,15080,0
20241120,092600,9147560,15080,15080,15080,15080,0
20241120,092500,9147560,15080,15080,15080,15080,0
20241120,092400,9147560,15080,15030,15080,15030,2
20241120,092300,9117450,14950,14950,14950,14950,0
20241120,092200,9117450,14950,14950,14950,14950,0
20241120,092100,9117450,14950,14950,14950,14950,0
20241120,092000,9117450,14950,14950,14950,14950,4
20241120,091900,9057650,15090,15090,15090,15090,0
20241120,091800,9057650,15090,15090,15090,15090,0
20241120,091700,9057650,15090,15090,15090,15090,0
20241120,091600,9057650,15090,15090,15090,15090,0
20241120,091500,9057650,15090,15090,15090,15090,0
20241120,091400,9057650,15090,15090,15090,15090,0
20241120,091300,9057650,15090,15090,15090,15090,0
20241120,091200,9057650,15090,15090,15090,15090,0
20241120,091100,9057650,15090,15090,15090,15090,0
20241120,091000,9057650,15090,15090,15090,15090,0
20241120,090900,9057650,15090,15090,15090,15090,0
20241120,090800,9057650,15090,15090,15090,15090,0
20241120,090700,9057650,15090,15090,15090,15090,67
20241120,090600,8046620,15090,15090,15090,15090,20
20241120,090500,7744820,15090,15050,15090,15050,6
20241120,090400,7654360,14940,14940,14940,14940,0
20241120,090300,7654360,14940,15000,15000,14830,283
20241120,090200,3444820,15000,15000,15000,15000,0
20241120,090100,3444820,15000,14800,15000,14800,208
20241120,090000,326040,14810,14780,15190,14780,22
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 194100 641259170 15990 15990 15990 15990 861
3 20241120 194000 641259170 15990 15990 15990 15990 0
4 20241120 193900 641259170 15990 15990 15990 15990 0
5 20241120 193800 641259170 15990 15990 15990 15990 0
6 20241120 193700 641259170 15990 15990 15990 15990 0
7 20241120 193600 641259170 15990 15990 15990 15990 0
8 20241120 193500 641259170 15990 15990 15990 15990 0
9 20241120 193400 641259170 15990 15990 15990 15990 0
10 20241120 193300 641259170 15990 15990 15990 15990 0
11 20241120 193200 641259170 15990 15990 15990 15990 0
12 20241120 193100 641259170 15990 15990 15990 15990 0
13 20241120 193000 641259170 15990 15990 15990 15990 0
14 20241120 192900 641259170 15990 15990 15990 15990 0
15 20241120 192800 641259170 15990 15990 15990 15990 0
16 20241120 192700 641259170 15990 15990 15990 15990 0
17 20241120 192600 641259170 15990 15990 15990 15990 0
18 20241120 192500 641259170 15990 15990 15990 15990 0
19 20241120 192400 641259170 15990 15990 15990 15990 0
20 20241120 192300 641259170 15990 15990 15990 15990 0
21 20241120 192200 641259170 15990 15990 15990 15990 0
22 20241120 192100 641259170 15990 15990 15990 15990 0
23 20241120 192000 641259170 15990 15990 15990 15990 0
24 20241120 191900 641259170 15990 15990 15990 15990 0
25 20241120 191800 641259170 15990 15990 15990 15990 0
26 20241120 191700 641259170 15990 15990 15990 15990 0
27 20241120 191600 641259170 15990 15990 15990 15990 0
28 20241120 191500 641259170 15990 15990 15990 15990 0
29 20241120 191400 641259170 15990 15990 15990 15990 0
30 20241120 191300 641259170 15990 15990 15990 15990 0
31 20241120 191200 641259170 15990 15990 15990 15990 0
32 20241120 191100 641259170 15990 15990 15990 15990 861
33 20241120 191000 641259170 15990 15990 15990 15990 0
34 20241120 190900 641259170 15990 15990 15990 15990 0
35 20241120 190800 641259170 15990 15990 15990 15990 0
36 20241120 190700 641259170 15990 15990 15990 15990 0
37 20241120 190600 641259170 15990 15990 15990 15990 0
38 20241120 190500 641259170 15990 15990 15990 15990 0
39 20241120 190400 641259170 15990 15990 15990 15990 0
40 20241120 190300 641259170 15990 15990 15990 15990 0
41 20241120 190200 641259170 15990 15990 15990 15990 0
42 20241120 190100 641259170 15990 15990 15990 15990 0
43 20241120 190000 641259170 15990 15990 15990 15990 0
44 20241120 185900 641259170 15990 15990 15990 15990 0
45 20241120 185800 641259170 15990 15990 15990 15990 0
46 20241120 185700 641259170 15990 15990 15990 15990 0
47 20241120 185600 641259170 15990 15990 15990 15990 0
48 20241120 185500 641259170 15990 15990 15990 15990 0
49 20241120 185400 641259170 15990 15990 15990 15990 0
50 20241120 185300 641259170 15990 15990 15990 15990 0
51 20241120 185200 641259170 15990 15990 15990 15990 0
52 20241120 185100 641259170 15990 15990 15990 15990 0
53 20241120 185000 641259170 15990 15990 15990 15990 0
54 20241120 184900 641259170 15990 15990 15990 15990 0
55 20241120 184800 641259170 15990 15990 15990 15990 0
56 20241120 184700 641259170 15990 15990 15990 15990 0
57 20241120 184600 641259170 15990 15990 15990 15990 0
58 20241120 184500 641259170 15990 15990 15990 15990 0
59 20241120 184400 641259170 15990 15990 15990 15990 0
60 20241120 184300 641259170 15990 15990 15990 15990 0
61 20241120 184200 641259170 15990 15990 15990 15990 0
62 20241120 184100 641259170 15990 15990 15990 15990 861
63 20241120 184000 641259170 15990 15990 15990 15990 0
64 20241120 183900 641259170 15990 15990 15990 15990 0
65 20241120 183800 641259170 15990 15990 15990 15990 0
66 20241120 183700 641259170 15990 15990 15990 15990 0
67 20241120 183600 641259170 15990 15990 15990 15990 0
68 20241120 183500 641259170 15990 15990 15990 15990 0
69 20241120 183400 641259170 15990 15990 15990 15990 0
70 20241120 183300 641259170 15990 15990 15990 15990 0
71 20241120 183200 641259170 15990 15990 15990 15990 0
72 20241120 183100 641259170 15990 15990 15990 15990 0
73 20241120 183000 641259170 15990 15990 15990 15990 0
74 20241120 182900 641259170 15990 15990 15990 15990 0
75 20241120 182800 641259170 15990 15990 15990 15990 0
76 20241120 182700 641259170 15990 15990 15990 15990 0
77 20241120 182600 641259170 15990 15990 15990 15990 0
78 20241120 182500 641259170 15990 15990 15990 15990 0
79 20241120 182400 641259170 15990 15990 15990 15990 0
80 20241120 182300 641259170 15990 15990 15990 15990 0
81 20241120 182200 641259170 15990 15990 15990 15990 0
82 20241120 182100 641259170 15990 15990 15990 15990 0
83 20241120 182000 641259170 15990 15990 15990 15990 0
84 20241120 181900 641259170 15990 15990 15990 15990 0
85 20241120 181800 641259170 15990 15990 15990 15990 0
86 20241120 181700 641259170 15990 15990 15990 15990 0
87 20241120 181600 641259170 15990 15990 15990 15990 0
88 20241120 181500 641259170 15990 15990 15990 15990 0
89 20241120 181400 641259170 15990 15990 15990 15990 0
90 20241120 181300 641259170 15990 15990 15990 15990 0
91 20241120 181200 641259170 15990 15990 15990 15990 0
92 20241120 181100 641259170 15990 15990 15990 15990 861
93 20241120 181000 641259170 15990 15990 15990 15990 0
94 20241120 180900 641259170 15990 15990 15990 15990 0
95 20241120 180800 641259170 15990 15990 15990 15990 0
96 20241120 180700 641259170 15990 15990 15990 15990 0
97 20241120 180600 641259170 15990 15990 15990 15990 0
98 20241120 180500 641259170 15990 15990 15990 15990 0
99 20241120 180400 641259170 15990 15990 15990 15990 0
100 20241120 180300 641259170 15990 15990 15990 15990 0
101 20241120 180200 641259170 15990 15990 15990 15990 0
102 20241120 180100 641259170 15990 15990 15990 15990 0
103 20241120 180000 641259170 15990 15990 15990 15990 0
104 20241120 175900 641259170 15990 15990 15990 15990 0
105 20241120 175800 641259170 15990 15990 15990 15990 0
106 20241120 175700 641259170 15990 15990 15990 15990 0
107 20241120 175600 641259170 15990 15990 15990 15990 0
108 20241120 175500 641259170 15990 15990 15990 15990 0
109 20241120 175400 641259170 15990 15990 15990 15990 0
110 20241120 175300 641259170 15990 15990 15990 15990 0
111 20241120 175200 641259170 15990 15990 15990 15990 0
112 20241120 175100 641259170 15990 15990 15990 15990 0
113 20241120 175000 641259170 15990 15990 15990 15990 0
114 20241120 174900 641259170 15990 15990 15990 15990 0
115 20241120 174800 641259170 15990 15990 15990 15990 0
116 20241120 174700 641259170 15990 15990 15990 15990 0
117 20241120 174600 641259170 15990 15990 15990 15990 0
118 20241120 174500 641259170 15990 15990 15990 15990 0
119 20241120 174400 641259170 15990 15990 15990 15990 0
120 20241120 174300 641259170 15990 15990 15990 15990 0
121 20241120 174200 641259170 15990 15990 15990 15990 0
122 20241120 174100 641259170 15990 15990 15990 15990 861
123 20241120 174000 641259170 15990 15990 15990 15990 0
124 20241120 173900 641259170 15990 15990 15990 15990 0
125 20241120 173800 641259170 15990 15990 15990 15990 0
126 20241120 173700 641259170 15990 15990 15990 15990 0
127 20241120 173600 641259170 15990 15990 15990 15990 0
128 20241120 173500 641259170 15990 15990 15990 15990 0
129 20241120 173400 641259170 15990 15990 15990 15990 0
130 20241120 173300 641259170 15990 15990 15990 15990 0
131 20241120 173200 641259170 15990 15990 15990 15990 0
132 20241120 173100 641259170 15990 15990 15990 15990 0
133 20241120 173000 641259170 15990 15990 15990 15990 0
134 20241120 172900 641259170 15990 15990 15990 15990 0
135 20241120 172800 641259170 15990 15990 15990 15990 0
136 20241120 172700 641259170 15990 15990 15990 15990 0
137 20241120 172600 641259170 15990 15990 15990 15990 0
138 20241120 172500 641259170 15990 15990 15990 15990 0
139 20241120 172400 641259170 15990 15990 15990 15990 0
140 20241120 172300 641259170 15990 15990 15990 15990 0
141 20241120 172200 641259170 15990 15990 15990 15990 0
142 20241120 172100 641259170 15990 15990 15990 15990 0
143 20241120 172000 641259170 15990 15990 15990 15990 0
144 20241120 171900 641259170 15990 15990 15990 15990 0
145 20241120 171800 641259170 15990 15990 15990 15990 0
146 20241120 171700 641259170 15990 15990 15990 15990 0
147 20241120 171600 641259170 15990 15990 15990 15990 0
148 20241120 171500 641259170 15990 15990 15990 15990 0
149 20241120 171400 641259170 15990 15990 15990 15990 0
150 20241120 171300 641259170 15990 15990 15990 15990 0
151 20241120 171200 641259170 15990 15990 15990 15990 0
152 20241120 171100 641259170 15990 15990 15990 15990 861
153 20241120 171000 641259170 15990 15990 15990 15990 0
154 20241120 170900 641259170 15990 15990 15990 15990 0
155 20241120 170800 641259170 15990 15990 15990 15990 0
156 20241120 170700 641259170 15990 15990 15990 15990 0
157 20241120 170600 641259170 15990 15990 15990 15990 0
158 20241120 170500 641259170 15990 15990 15990 15990 0
159 20241120 170400 641259170 15990 15990 15990 15990 0
160 20241120 170300 641259170 15990 15990 15990 15990 0
161 20241120 170200 641259170 15990 15990 15990 15990 0
162 20241120 170100 641259170 15990 15990 15990 15990 0
163 20241120 170000 641259170 15990 15990 15990 15990 0
164 20241120 165900 641259170 15990 15990 15990 15990 0
165 20241120 165800 641259170 15990 15990 15990 15990 0
166 20241120 165700 641259170 15990 15990 15990 15990 0
167 20241120 165600 641259170 15990 15990 15990 15990 0
168 20241120 165500 641259170 15990 15990 15990 15990 0
169 20241120 165400 641259170 15990 15990 15990 15990 0
170 20241120 165300 641259170 15990 15990 15990 15990 0
171 20241120 165200 641259170 15990 15990 15990 15990 0
172 20241120 165100 641259170 15990 15990 15990 15990 0
173 20241120 165000 641259170 15990 15990 15990 15990 0
174 20241120 164900 641259170 15990 15990 15990 15990 0
175 20241120 164800 641259170 15990 15990 15990 15990 0
176 20241120 164700 641259170 15990 15990 15990 15990 0
177 20241120 164600 641259170 15990 15990 15990 15990 0
178 20241120 164500 641259170 15990 15990 15990 15990 0
179 20241120 164400 641259170 15990 15990 15990 15990 0
180 20241120 164300 641259170 15990 15990 15990 15990 0
181 20241120 164200 641259170 15990 15990 15990 15990 0
182 20241120 164100 641259170 15990 15990 15990 15990 861
183 20241120 164000 641259170 15990 15990 15990 15990 0
184 20241120 163900 641259170 15990 15990 15990 15990 0
185 20241120 163800 641259170 15990 15990 15990 15990 0
186 20241120 163700 641259170 15990 15990 15990 15990 0
187 20241120 163600 641259170 15990 15990 15990 15990 0
188 20241120 163500 641259170 15990 15990 15990 15990 0
189 20241120 163400 641259170 15990 15990 15990 15990 0
190 20241120 163300 641259170 15990 15990 15990 15990 0
191 20241120 163200 641259170 15990 15990 15990 15990 0
192 20241120 163100 641259170 15990 15990 15990 15990 0
193 20241120 163000 641259170 15990 15990 15990 15990 0
194 20241120 162900 641259170 15990 15990 15990 15990 0
195 20241120 162800 641259170 15990 15990 15990 15990 0
196 20241120 162700 641259170 15990 15990 15990 15990 0
197 20241120 162600 641259170 15990 15990 15990 15990 0
198 20241120 162500 641259170 15990 15990 15990 15990 0
199 20241120 162400 641259170 15990 15990 15990 15990 0
200 20241120 162300 641259170 15990 15990 15990 15990 0
201 20241120 162200 641259170 15990 15990 15990 15990 0
202 20241120 162100 641259170 15990 15990 15990 15990 0
203 20241120 162000 641259170 15990 15990 15990 15990 0
204 20241120 161900 641259170 15990 15990 15990 15990 0
205 20241120 161800 641259170 15990 15990 15990 15990 0
206 20241120 161700 641259170 15990 15990 15990 15990 0
207 20241120 161600 641259170 15990 15990 15990 15990 0
208 20241120 161500 641259170 15990 15990 15990 15990 0
209 20241120 161400 641259170 15990 15990 15990 15990 0
210 20241120 161300 641259170 15990 15990 15990 15990 0
211 20241120 161200 641259170 15990 15990 15990 15990 0
212 20241120 161100 641259170 15990 15990 15990 15990 861
213 20241120 161000 641259170 15990 15990 15990 15990 0
214 20241120 160900 641259170 15990 15990 15990 15990 0
215 20241120 160800 641259170 15990 15990 15990 15990 0
216 20241120 160700 641259170 15990 15990 15990 15990 0
217 20241120 160600 641259170 15990 15990 15990 15990 0
218 20241120 160500 641259170 15990 15990 15990 15990 0
219 20241120 160400 641259170 15990 15990 15990 15990 0
220 20241120 160300 641259170 15990 15990 15990 15990 0
221 20241120 160200 641259170 15990 15990 15990 15990 0
222 20241120 160100 641259170 15990 15990 15990 15990 0
223 20241120 160000 641259170 15990 15990 15990 15990 0
224 20241120 155900 641259170 15990 15990 15990 15990 0
225 20241120 155800 641259170 15990 15990 15990 15990 0
226 20241120 155700 641259170 15990 15990 15990 15990 0
227 20241120 155600 641259170 15990 15990 15990 15990 0
228 20241120 155500 641259170 15990 15990 15990 15990 0
229 20241120 155400 641259170 15990 15990 15990 15990 0
230 20241120 155300 641259170 15990 15990 15990 15990 0
231 20241120 155200 641259170 15990 15990 15990 15990 0
232 20241120 155100 641259170 15990 15990 15990 15990 0
233 20241120 155000 641259170 15990 15990 15990 15990 0
234 20241120 154900 641259170 15990 15990 15990 15990 0
235 20241120 154800 641259170 15990 15990 15990 15990 0
236 20241120 154700 641259170 15990 15990 15990 15990 0
237 20241120 154600 641259170 15990 15990 15990 15990 0
238 20241120 154500 641259170 15990 15990 15990 15990 0
239 20241120 154400 641259170 15990 15990 15990 15990 0
240 20241120 154300 641259170 15990 15990 15990 15990 0
241 20241120 154200 641259170 15990 15990 15990 15990 0
242 20241120 154100 641259170 15990 15990 15990 15990 861
243 20241120 154000 641259170 15990 15990 15990 15990 0
244 20241120 153900 641259170 15990 15990 15990 15990 0
245 20241120 153800 641259170 15990 15990 15990 15990 0
246 20241120 153700 641259170 15990 15990 15990 15990 0
247 20241120 153600 641259170 15990 15990 15990 15990 0
248 20241120 153500 641259170 15990 15990 15990 15990 0
249 20241120 153400 641259170 15990 15990 15990 15990 0
250 20241120 153300 641259170 15990 15990 15990 15990 0
251 20241120 153200 641259170 15990 15990 15990 15990 0
252 20241120 153100 641259170 15990 15990 15990 15990 0
253 20241120 153000 641259170 15990 15990 15990 15990 861
254 20241120 152900 627491780 15890 15890 15890 15890 0
255 20241120 152800 627491780 15890 15890 15890 15890 0
256 20241120 152700 627491780 15890 15890 15890 15890 0
257 20241120 152600 627491780 15890 15890 15890 15890 0
258 20241120 152500 627491780 15890 15890 15890 15890 0
259 20241120 152400 627491780 15890 15890 15890 15890 0
260 20241120 152300 627491780 15890 15890 15890 15890 0
261 20241120 152200 627491780 15890 15890 15890 15890 0
262 20241120 152100 627491780 15890 15890 15890 15890 0
263 20241120 152000 627491780 15890 15890 15890 15890 0
264 20241120 151900 627491780 15890 15890 15890 15890 29
265 20241120 151800 627030970 15850 15850 15850 15850 16
266 20241120 151700 626777370 15850 15850 15850 15850 14
267 20241120 151600 626555470 15850 15850 15850 15850 20
268 20241120 151500 626238470 15760 15760 15760 15760 0
269 20241120 151400 626238470 15760 15770 15770 15760 8
270 20241120 151300 626112380 15730 15730 15730 15730 5
271 20241120 151200 626033730 15890 15740 15890 15740 61
272 20241120 151100 625068370 15740 15750 15750 15740 87
273 20241120 151000 623698620 15820 15820 15820 15820 130
274 20241120 150900 621642020 15700 15660 15700 15660 22
275 20241120 150800 621297420 15610 15770 15770 15610 331
276 20241120 150700 616124920 15750 15760 15760 15750 90
277 20241120 150600 614707150 15820 15820 15820 15820 3
278 20241120 150500 614659690 15820 15780 15820 15760 171
279 20241120 150400 611961110 15820 15820 15820 15820 13
280 20241120 150300 611755450 15820 15820 15820 15820 0
281 20241120 150200 611755450 15820 15840 15840 15820 100
282 20241120 150100 610172770 15820 15820 15820 15820 100
283 20241120 150000 608590770 15820 15820 15820 15820 51
284 20241120 145900 607783950 15980 15980 15980 15980 0
285 20241120 145800 607783950 15980 15980 15980 15980 1
286 20241120 145700 607767970 15990 15980 15990 15980 60
287 20241120 145600 606808630 15900 15900 15900 15900 5
288 20241120 145500 606729130 15980 15900 15980 15900 153
289 20241120 145400 604288910 15900 15850 15900 15850 77
290 20241120 145300 603067110 15790 15800 15800 15790 190
291 20241120 145200 600066150 15800 15800 15800 15800 40
292 20241120 145100 599434150 15800 15840 15840 15800 170
293 20241120 145000 596744960 15900 15900 15900 15900 9
294 20241120 144900 596601860 15900 15850 15900 15850 35
295 20241120 144800 596047060 15860 15860 15860 15860 38
296 20241120 144700 595444380 15860 15860 15860 15860 0
297 20241120 144600 595444380 15860 15850 15860 15850 3
298 20241120 144500 595396820 15840 15840 15840 15840 3
299 20241120 144400 595349300 15850 15850 15850 15850 0
300 20241120 144300 595349300 15850 15900 15900 15850 181
301 20241120 144200 592477070 15900 15900 15900 15860 28
302 20241120 144100 592032610 15900 15880 15900 15880 28
303 20241120 144000 591587750 15880 15880 15880 15880 331
304 20241120 143900 586331470 15900 15880 15900 15880 30
305 20241120 143800 585854850 15880 15880 15880 15880 11
306 20241120 143700 585680170 15890 15890 15890 15880 69
307 20241120 143600 584583770 15900 15890 15900 15890 20
308 20241120 143500 584265800 15900 15900 15900 15900 100
309 20241120 143400 582675800 15900 15900 15900 15860 125
310 20241120 143300 580690590 15910 15980 15980 15900 64
311 20241120 143200 579672440 15990 16000 16000 15990 9
312 20241120 143100 579528490 15990 16000 16000 15900 258
313 20241120 143000 575421900 16000 16000 16000 16000 19
314 20241120 142900 575117900 16000 16000 16000 16000 8
315 20241120 142800 574989900 16000 16000 16000 16000 43
316 20241120 142700 574301900 16010 16010 16010 16010 10
317 20241120 142600 574141800 16000 16000 16000 16000 54
318 20241120 142500 573277800 16000 16060 16060 16000 1029
319 20241120 142400 556811450 16060 16060 16060 16060 162
320 20241120 142300 554209730 16060 16060 16060 16060 3
321 20241120 142200 554161550 16010 16010 16010 16010 5
322 20241120 142100 554081500 16000 16000 16000 15950 48
323 20241120 142000 553314300 16000 16000 16000 16000 0
324 20241120 141900 553314300 16000 16000 16000 16000 20
325 20241120 141800 552994300 16000 16000 16000 16000 115
326 20241120 141700 551154300 16100 16000 16100 16000 108
327 20241120 141600 549425900 16000 16000 16000 16000 0
328 20241120 141500 549425900 16000 16010 16100 16000 33
329 20241120 141400 548897290 16190 16010 16190 16010 707
330 20241120 141300 537468970 15960 15960 15960 15960 0
331 20241120 141200 537468970 15960 15950 15960 15950 48
332 20241120 141100 536703310 15900 15900 15900 15900 0
333 20241120 141000 536703310 15900 16010 16010 15900 102
334 20241120 140900 535070510 16010 16010 16010 16010 0
335 20241120 140800 535070510 16010 16010 16010 16010 0
336 20241120 140700 535070510 16010 15900 16010 15900 14
337 20241120 140600 534847360 15910 16080 16080 15900 836
338 20241120 140500 521517530 16080 16080 16080 16080 20
339 20241120 140400 521195930 16090 16100 16100 16090 527
340 20241120 140300 512711310 16100 16120 16120 16100 3
341 20241120 140200 512662980 16130 16150 16150 16130 39
342 20241120 140100 512033330 16150 16150 16150 16150 22
343 20241120 140000 511678030 16150 16200 16200 16150 202
344 20241120 135900 508412170 16200 16160 16210 16160 573
345 20241120 135800 499129590 16160 16100 16160 16100 1392
346 20241120 135700 476697100 16100 16050 16100 16050 8
347 20241120 135600 476568550 16050 16010 16070 16010 1961
348 20241120 135500 445098300 16010 16000 16010 16000 635
349 20241120 135400 434935170 16000 15970 16000 15970 669
350 20241120 135300 424231410 15970 15980 15980 15970 26
351 20241120 135200 423816140 15980 16000 16000 15980 123
352 20241120 135100 421850040 16000 15990 16000 15990 102
353 20241120 135000 420218840 15990 15990 15990 15990 20
354 20241120 134900 419899040 15990 15990 15990 15990 100
355 20241120 134800 418300040 15990 15990 15990 15990 171
356 20241120 134700 415565750 15990 15930 15990 15900 134
357 20241120 134600 413431460 15930 15930 15930 15930 3
358 20241120 134500 413383670 15920 15920 15920 15920 161
359 20241120 134400 410820550 15920 15920 15920 15920 5
360 20241120 134300 410740950 15900 15900 15900 15900 169
361 20241120 134200 408053850 15900 15850 15900 15850 17
362 20241120 134100 407784350 15910 15920 15920 15910 82
363 20241120 134000 406479390 15920 16000 16000 15920 7
364 20241120 133900 406367860 15950 15950 15950 15950 0
365 20241120 133800 406367860 15950 15950 15950 15950 153
366 20241120 133700 403927510 15940 15950 16050 15940 1907
367 20241120 133600 373421250 15910 15800 15950 15800 567
368 20241120 133500 364427490 15760 15680 15760 15680 932
369 20241120 133400 349794160 15670 15660 15670 15660 119
370 20241120 133300 347929570 15660 15650 15660 15650 383
371 20241120 133200 341935050 15650 15650 15650 15650 0
372 20241120 133100 341935050 15650 15650 15650 15650 5
373 20241120 133000 341856800 15650 15630 15650 15630 130
374 20241120 132900 339822900 15630 15610 15630 15610 229
375 20241120 132800 336243730 15590 15580 15590 15580 1503
376 20241120 132700 312826960 15610 15610 15610 15610 0
377 20241120 132600 312826960 15610 15610 15610 15610 0
378 20241120 132500 312826960 15610 15600 15610 15600 36
379 20241120 132400 312265070 15600 15580 15600 15580 659
380 20241120 132300 301995670 15590 15590 15590 15590 0
381 20241120 132200 301995670 15590 15580 15590 15580 64
382 20241120 132100 300998010 15580 15590 15590 15580 49
383 20241120 132000 300234390 15590 15590 15590 15590 52
384 20241120 131900 299423710 15600 15600 15600 15600 55
385 20241120 131800 298565710 15590 15590 15590 15590 0
386 20241120 131700 298565710 15590 15590 15590 15590 1
387 20241120 131600 298550120 15610 15610 15610 15610 1
388 20241120 131500 298534510 15610 15610 15610 15610 0
389 20241120 131400 298534510 15610 15610 15610 15610 0
390 20241120 131300 298534510 15610 15600 15610 15600 98
391 20241120 131200 297005210 15610 15620 15620 15610 17
392 20241120 131100 296739830 15630 15630 15630 15630 932
393 20241120 131000 282172670 15630 15630 15630 15630 145
394 20241120 130900 279906320 15630 15630 15630 15630 18
395 20241120 130800 279624980 15630 15620 15640 15620 228
396 20241120 130700 276060480 15620 15620 15620 15620 15
397 20241120 130600 275826180 15600 15600 15600 15600 217
398 20241120 130500 272440980 15600 15600 15600 15600 0
399 20241120 130400 272440980 15600 15600 15600 15600 12
400 20241120 130300 272253780 15600 15590 15600 15590 26
401 20241120 130200 271848230 15600 15600 15600 15600 0
402 20241120 130100 271848230 15600 15600 15600 15600 0
403 20241120 130000 271848230 15600 15600 15600 15600 0
404 20241120 125900 271848230 15600 15600 15600 15600 1
405 20241120 125800 271832630 15600 15600 15600 15600 16
406 20241120 125700 271583030 15600 15600 15600 15600 35
407 20241120 125600 271037030 15600 15600 15600 15600 14
408 20241120 125500 270818630 15600 15600 15600 15600 114
409 20241120 125400 269040230 15590 15590 15590 15590 100
410 20241120 125300 267481230 15600 15600 15600 15600 0
411 20241120 125200 267481230 15600 15600 15600 15600 0
412 20241120 125100 267481230 15600 15600 15600 15600 0
413 20241120 125000 267481230 15600 15600 15600 15600 0
414 20241120 124900 267481230 15600 15600 15600 15600 1
415 20241120 124800 267465630 15580 15580 15580 15580 119
416 20241120 124700 265611610 15580 15580 15580 15580 0
417 20241120 124600 265611610 15580 15580 15580 15580 102
418 20241120 124500 264022450 15580 15580 15580 15580 0
419 20241120 124400 264022450 15580 15580 15580 15580 0
420 20241120 124300 264022450 15580 15580 15580 15580 82
421 20241120 124200 262744890 15600 15580 15600 15580 21
422 20241120 124100 262417390 15580 15590 15590 15580 13
423 20241120 124000 262214810 15590 15590 15590 15590 54
424 20241120 123900 261372950 15590 15590 15590 15590 36
425 20241120 123800 260811710 15580 15580 15580 15580 2
426 20241120 123700 260780550 15590 15590 15590 15590 14
427 20241120 123600 260562290 15580 15580 15580 15580 0
428 20241120 123500 260562290 15580 15580 15580 15580 8
429 20241120 123400 260437650 15590 15590 15590 15590 1
430 20241120 123300 260422060 15570 15570 15570 15570 66
431 20241120 123200 259394440 15570 15570 15570 15570 48
432 20241120 123100 258647080 15590 15590 15590 15590 0
433 20241120 123000 258647080 15590 15570 15590 15570 14
434 20241120 122900 258428910 15530 15530 15530 15530 1
435 20241120 122800 258413380 15460 15460 15460 15460 0
436 20241120 122700 258413380 15460 15460 15460 15460 0
437 20241120 122600 258413380 15460 15460 15460 15460 0
438 20241120 122500 258413380 15460 15460 15460 15460 0
439 20241120 122400 258413380 15460 15460 15460 15460 0
440 20241120 122300 258413380 15460 15460 15460 15460 0
441 20241120 122200 258413380 15460 15460 15460 15460 0
442 20241120 122100 258413380 15460 15460 15460 15460 0
443 20241120 122000 258413380 15460 15460 15460 15460 0
444 20241120 121900 258413380 15460 15490 15490 15460 52
445 20241120 121800 257608500 15480 15480 15480 15480 1
446 20241120 121700 257593020 15480 15480 15480 15480 0
447 20241120 121600 257593020 15480 15480 15480 15480 9
448 20241120 121500 257453700 15450 15450 15450 15450 10
449 20241120 121400 257299200 15450 15450 15450 15450 0
450 20241120 121300 257299200 15450 15450 15450 15450 0
451 20241120 121200 257299200 15450 15460 15460 15450 49
452 20241120 121100 256541680 15460 15460 15460 15460 0
453 20241120 121000 256541680 15460 15470 15470 15460 310
454 20241120 120900 251749070 15460 15490 15490 15460 200
455 20241120 120800 248654610 15490 15500 15500 15490 20
456 20241120 120700 248344710 15510 15520 15520 15510 11
457 20241120 120600 248174090 15530 15530 15530 15530 0
458 20241120 120500 248174090 15530 15530 15530 15530 60
459 20241120 120400 247242290 15540 15540 15540 15540 100
460 20241120 120300 245688290 15540 15540 15540 15540 0
461 20241120 120200 245688290 15540 15540 15540 15540 0
462 20241120 120100 245688290 15540 15570 15570 15540 15
463 20241120 120000 245454890 15570 15570 15570 15570 0
464 20241120 115900 245454890 15570 15570 15570 15570 57
465 20241120 115800 244567400 15560 15560 15560 15560 1
466 20241120 115700 244551840 15560 15560 15560 15560 2
467 20241120 115600 244520720 15540 15540 15540 15540 0
468 20241120 115500 244520720 15540 15540 15540 15540 0
469 20241120 115400 244520720 15540 15540 15540 15540 4
470 20241120 115300 244458560 15540 15550 15550 15540 9
471 20241120 115200 244318690 15550 15550 15550 15550 5
472 20241120 115100 244240940 15560 15560 15560 15560 0
473 20241120 115000 244240940 15560 15560 15560 15560 20
474 20241120 114900 243929740 15560 15560 15560 15560 0
475 20241120 114800 243929740 15560 15560 15560 15560 100
476 20241120 114700 242373740 15610 15610 15610 15610 0
477 20241120 114600 242373740 15610 15610 15620 15610 176
478 20241120 114500 239626360 15470 15470 15470 15470 0
479 20241120 114400 239626360 15470 15550 15550 15460 503
480 20241120 114300 231836790 15650 15650 15650 15650 100
481 20241120 114200 230271790 15600 15610 15660 15600 2011
482 20241120 114100 198868430 15610 15610 15610 15610 33
483 20241120 114000 198353300 15610 15600 15610 15600 106
484 20241120 113900 196699680 15570 15570 15570 15570 57
485 20241120 113800 195812190 15570 15570 15600 15570 471
486 20241120 113700 188465870 15570 15550 15580 15550 392
487 20241120 113600 182359780 15510 15470 15510 15470 1883
488 20241120 113500 153177230 15470 15460 15470 15460 813
489 20241120 113400 140602460 15400 15400 15400 15400 0
490 20241120 113300 140602460 15400 15400 15400 15400 1
491 20241120 113200 140587060 15400 15400 15400 15400 89
492 20241120 113100 139216460 15400 15400 15400 15400 0
493 20241120 113000 139216460 15400 15400 15400 15400 0
494 20241120 112900 139216460 15400 15400 15400 15400 0
495 20241120 112800 139216460 15400 15400 15400 15400 0
496 20241120 112700 139216460 15400 15400 15400 15400 1
497 20241120 112600 139201060 15400 15400 15400 15400 1
498 20241120 112500 139185660 15470 15470 15470 15470 2
499 20241120 112400 139154720 15400 15400 15400 15400 101
500 20241120 112300 137599320 15400 15390 15400 15390 292
501 20241120 112200 133102540 15390 15380 15390 15380 2
502 20241120 112100 133071770 15390 15390 15390 15390 0
503 20241120 112000 133071770 15390 15390 15390 15390 0
504 20241120 111900 133071770 15390 15390 15390 15390 0
505 20241120 111800 133071770 15390 15390 15390 15390 1
506 20241120 111700 133056380 15400 15400 15400 15400 248
507 20241120 111600 129237180 15400 15400 15400 15400 0
508 20241120 111500 129237180 15400 15420 15420 15400 145
509 20241120 111400 127003540 15410 15460 15460 15410 66
510 20241120 111300 125985720 15470 15470 15470 15470 0
511 20241120 111200 125985720 15470 15470 15470 15470 22
512 20241120 111100 125645380 15470 15470 15470 15470 5
513 20241120 111000 125568030 15470 15470 15470 15470 115
514 20241120 110900 123788980 15480 15470 15480 15470 132
515 20241120 110800 121745920 15410 15410 15410 15410 1
516 20241120 110700 121730510 15420 15460 15470 15420 601
517 20241120 110600 112447820 15460 15460 15460 15460 150
518 20241120 110500 110128820 15460 15460 15460 15460 0
519 20241120 110400 110128820 15460 15460 15460 15460 0
520 20241120 110300 110128820 15460 15460 15460 15460 0
521 20241120 110200 110128820 15460 15460 15460 15460 115
522 20241120 110100 108350920 15400 15400 15400 15400 0
523 20241120 110000 108350920 15400 15400 15400 15400 1
524 20241120 105900 108335520 15400 15400 15400 15400 1
525 20241120 105800 108320120 15400 15400 15400 15400 150
526 20241120 105700 106010120 15400 15400 15400 15400 0
527 20241120 105600 106010120 15400 15400 15400 15400 1
528 20241120 105500 105994720 15400 15400 15400 15400 0
529 20241120 105400 105994720 15400 15400 15400 15400 12
530 20241120 105300 105809920 15390 15390 15390 15390 1
531 20241120 105200 105794530 15400 15400 15400 15400 18
532 20241120 105100 105517330 15400 15400 15400 15400 0
533 20241120 105000 105517330 15400 15400 15400 15400 1
534 20241120 104900 105501930 15400 15480 15480 15400 206
535 20241120 104800 102324990 15480 15480 15480 15480 76
536 20241120 104700 101148510 15480 15400 15480 15320 599
537 20241120 104600 91896350 15400 15290 15400 15290 2360
538 20241120 104500 55745620 15280 15280 15280 15280 0
539 20241120 104400 55745620 15280 15280 15280 15280 0
540 20241120 104300 55745620 15280 15250 15290 15250 781
541 20241120 104200 43815380 15230 15200 15230 15140 498
542 20241120 104100 36242840 15200 15200 15200 15200 0
543 20241120 104000 36242840 15200 15200 15200 15200 0
544 20241120 103900 36242840 15200 15150 15200 15150 442
545 20241120 103800 29526490 15120 15120 15120 15120 0
546 20241120 103700 29526490 15120 15120 15120 15120 0
547 20241120 103600 29526490 15120 15120 15120 15120 4
548 20241120 103500 29466010 15120 15120 15120 15120 0
549 20241120 103400 29466010 15120 15120 15120 15120 1
550 20241120 103300 29450890 15120 15120 15120 15120 6
551 20241120 103200 29360170 15120 15120 15120 15120 0
552 20241120 103100 29360170 15120 15010 15120 15010 57
553 20241120 103000 28499660 15010 15070 15100 15010 567
554 20241120 102900 19943740 15010 15010 15010 15010 36
555 20241120 102800 19403380 15020 15020 15020 15020 98
556 20241120 102700 17931420 15080 15080 15080 15080 0
557 20241120 102600 17931420 15080 15080 15080 15080 0
558 20241120 102500 17931420 15080 15080 15080 15080 0
559 20241120 102400 17931420 15080 15080 15080 15080 0
560 20241120 102300 17931420 15080 15080 15080 15080 0
561 20241120 102200 17931420 15080 15080 15080 15080 0
562 20241120 102100 17931420 15080 15080 15080 15080 0
563 20241120 102000 17931420 15080 15080 15080 15080 0
564 20241120 101900 17931420 15080 15080 15080 15080 0
565 20241120 101800 17931420 15080 15080 15080 15080 0
566 20241120 101700 17931420 15080 15070 15080 15070 254
567 20241120 101600 14103140 15070 15070 15070 15070 0
568 20241120 101500 14103140 15070 15070 15070 15070 0
569 20241120 101400 14103140 15070 15070 15070 15070 0
570 20241120 101300 14103140 15070 15070 15070 15070 30
571 20241120 101200 13651040 15070 15070 15070 15070 0
572 20241120 101100 13651040 15070 15070 15070 15070 0
573 20241120 101000 13651040 15070 15070 15070 15070 0
574 20241120 100900 13651040 15070 15070 15070 15070 0
575 20241120 100800 13651040 15070 15080 15080 15070 17
576 20241120 100700 13394840 15070 15070 15070 15070 1
577 20241120 100600 13379770 15070 15070 15070 15070 199
578 20241120 100500 10380840 15070 15070 15070 15070 0
579 20241120 100400 10380840 15070 15070 15070 15070 0
580 20241120 100300 10380840 15070 15070 15070 15070 1
581 20241120 100200 10365770 15070 15070 15070 15070 5
582 20241120 100100 10290420 15020 15020 15020 15020 0
583 20241120 100000 10290420 15020 15020 15020 15020 0
584 20241120 095900 10290420 15020 15020 15020 15020 2
585 20241120 095800 10260380 15020 15020 15020 15020 0
586 20241120 095700 10260380 15020 15020 15020 15020 0
587 20241120 095600 10260380 15020 15020 15020 15020 0
588 20241120 095500 10260380 15020 15020 15020 15020 0
589 20241120 095400 10260380 15020 15020 15020 15020 0
590 20241120 095300 10260380 15020 15020 15020 15020 7
591 20241120 095200 10155240 15020 15020 15020 15020 0
592 20241120 095100 10155240 15020 15070 15070 14980 16
593 20241120 095000 9915030 15070 15070 15070 15070 0
594 20241120 094900 9915030 15070 15070 15070 15070 0
595 20241120 094800 9915030 15070 15070 15070 15070 0
596 20241120 094700 9915030 15070 15070 15070 15070 0
597 20241120 094600 9915030 15070 15070 15070 15070 0
598 20241120 094500 9915030 15070 15070 15070 15070 0
599 20241120 094400 9915030 15070 15020 15070 15020 4
600 20241120 094300 9854850 15020 15020 15020 15020 12
601 20241120 094200 9674610 15020 15020 15020 15020 2
602 20241120 094100 9644570 15030 15030 15030 15030 0
603 20241120 094000 9644570 15030 15030 15030 15030 0
604 20241120 093900 9644570 15030 15030 15030 15030 0
605 20241120 093800 9644570 15030 14970 15030 14970 9
606 20241120 093700 9509480 15080 15080 15080 15080 0
607 20241120 093600 9509480 15080 15080 15080 15080 0
608 20241120 093500 9509480 15080 15080 15080 15080 0
609 20241120 093400 9509480 15080 15080 15080 15080 0
610 20241120 093300 9509480 15080 15080 15080 15080 1
611 20241120 093200 9494400 15080 15080 15080 15080 0
612 20241120 093100 9494400 15080 15080 15080 15080 21
613 20241120 093000 9177720 15080 15080 15080 15080 0
614 20241120 092900 9177720 15080 15080 15080 15080 2
615 20241120 092800 9147560 15080 15080 15080 15080 0
616 20241120 092700 9147560 15080 15080 15080 15080 0
617 20241120 092600 9147560 15080 15080 15080 15080 0
618 20241120 092500 9147560 15080 15080 15080 15080 0
619 20241120 092400 9147560 15080 15030 15080 15030 2
620 20241120 092300 9117450 14950 14950 14950 14950 0
621 20241120 092200 9117450 14950 14950 14950 14950 0
622 20241120 092100 9117450 14950 14950 14950 14950 0
623 20241120 092000 9117450 14950 14950 14950 14950 4
624 20241120 091900 9057650 15090 15090 15090 15090 0
625 20241120 091800 9057650 15090 15090 15090 15090 0
626 20241120 091700 9057650 15090 15090 15090 15090 0
627 20241120 091600 9057650 15090 15090 15090 15090 0
628 20241120 091500 9057650 15090 15090 15090 15090 0
629 20241120 091400 9057650 15090 15090 15090 15090 0
630 20241120 091300 9057650 15090 15090 15090 15090 0
631 20241120 091200 9057650 15090 15090 15090 15090 0
632 20241120 091100 9057650 15090 15090 15090 15090 0
633 20241120 091000 9057650 15090 15090 15090 15090 0
634 20241120 090900 9057650 15090 15090 15090 15090 0
635 20241120 090800 9057650 15090 15090 15090 15090 0
636 20241120 090700 9057650 15090 15090 15090 15090 67
637 20241120 090600 8046620 15090 15090 15090 15090 20
638 20241120 090500 7744820 15090 15050 15090 15050 6
639 20241120 090400 7654360 14940 14940 14940 14940 0
640 20241120 090300 7654360 14940 15000 15000 14830 283
641 20241120 090200 3444820 15000 15000 15000 15000 0
642 20241120 090100 3444820 15000 14800 15000 14800 208
643 20241120 090000 326040 14810 14780 15190 14780 22