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
065710/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,194100,262019200,21100,21100,21100,21100,11
20241120,194000,262019200,21100,21100,21100,21100,0
20241120,193900,262019200,21100,21100,21100,21100,0
20241120,193800,262019200,21100,21100,21100,21100,0
20241120,193700,262019200,21100,21100,21100,21100,0
20241120,193600,262019200,21100,21100,21100,21100,0
20241120,193500,262019200,21100,21100,21100,21100,0
20241120,193400,262019200,21100,21100,21100,21100,0
20241120,193300,262019200,21100,21100,21100,21100,0
20241120,193200,262019200,21100,21100,21100,21100,0
20241120,193100,262019200,21100,21100,21100,21100,0
20241120,193000,262019200,21100,21100,21100,21100,0
20241120,192900,262019200,21100,21100,21100,21100,0
20241120,192800,262019200,21100,21100,21100,21100,0
20241120,192700,262019200,21100,21100,21100,21100,0
20241120,192600,262019200,21100,21100,21100,21100,0
20241120,192500,262019200,21100,21100,21100,21100,0
20241120,192400,262019200,21100,21100,21100,21100,0
20241120,192300,262019200,21100,21100,21100,21100,0
20241120,192200,262019200,21100,21100,21100,21100,0
20241120,192100,262019200,21100,21100,21100,21100,0
20241120,192000,262019200,21100,21100,21100,21100,0
20241120,191900,262019200,21100,21100,21100,21100,0
20241120,191800,262019200,21100,21100,21100,21100,0
20241120,191700,262019200,21100,21100,21100,21100,0
20241120,191600,262019200,21100,21100,21100,21100,0
20241120,191500,262019200,21100,21100,21100,21100,0
20241120,191400,262019200,21100,21100,21100,21100,0
20241120,191300,262019200,21100,21100,21100,21100,0
20241120,191200,262019200,21100,21100,21100,21100,0
20241120,191100,262019200,21100,21100,21100,21100,11
20241120,191000,262019200,21100,21100,21100,21100,0
20241120,190900,262019200,21100,21100,21100,21100,0
20241120,190800,262019200,21100,21100,21100,21100,0
20241120,190700,262019200,21100,21100,21100,21100,0
20241120,190600,262019200,21100,21100,21100,21100,0
20241120,190500,262019200,21100,21100,21100,21100,0
20241120,190400,262019200,21100,21100,21100,21100,0
20241120,190300,262019200,21100,21100,21100,21100,0
20241120,190200,262019200,21100,21100,21100,21100,0
20241120,190100,262019200,21100,21100,21100,21100,0
20241120,190000,262019200,21100,21100,21100,21100,0
20241120,185900,262019200,21100,21100,21100,21100,0
20241120,185800,262019200,21100,21100,21100,21100,0
20241120,185700,262019200,21100,21100,21100,21100,0
20241120,185600,262019200,21100,21100,21100,21100,0
20241120,185500,262019200,21100,21100,21100,21100,0
20241120,185400,262019200,21100,21100,21100,21100,0
20241120,185300,262019200,21100,21100,21100,21100,0
20241120,185200,262019200,21100,21100,21100,21100,0
20241120,185100,262019200,21100,21100,21100,21100,0
20241120,185000,262019200,21100,21100,21100,21100,0
20241120,184900,262019200,21100,21100,21100,21100,0
20241120,184800,262019200,21100,21100,21100,21100,0
20241120,184700,262019200,21100,21100,21100,21100,0
20241120,184600,262019200,21100,21100,21100,21100,0
20241120,184500,262019200,21100,21100,21100,21100,0
20241120,184400,262019200,21100,21100,21100,21100,0
20241120,184300,262019200,21100,21100,21100,21100,0
20241120,184200,262019200,21100,21100,21100,21100,0
20241120,184100,262019200,21100,21100,21100,21100,11
20241120,184000,262019200,21100,21100,21100,21100,0
20241120,183900,262019200,21100,21100,21100,21100,0
20241120,183800,262019200,21100,21100,21100,21100,0
20241120,183700,262019200,21100,21100,21100,21100,0
20241120,183600,262019200,21100,21100,21100,21100,0
20241120,183500,262019200,21100,21100,21100,21100,0
20241120,183400,262019200,21100,21100,21100,21100,0
20241120,183300,262019200,21100,21100,21100,21100,0
20241120,183200,262019200,21100,21100,21100,21100,0
20241120,183100,262019200,21100,21100,21100,21100,0
20241120,183000,262019200,21100,21100,21100,21100,0
20241120,182900,262019200,21100,21100,21100,21100,0
20241120,182800,262019200,21100,21100,21100,21100,0
20241120,182700,262019200,21100,21100,21100,21100,0
20241120,182600,262019200,21100,21100,21100,21100,0
20241120,182500,262019200,21100,21100,21100,21100,0
20241120,182400,262019200,21100,21100,21100,21100,0
20241120,182300,262019200,21100,21100,21100,21100,0
20241120,182200,262019200,21100,21100,21100,21100,0
20241120,182100,262019200,21100,21100,21100,21100,0
20241120,182000,262019200,21100,21100,21100,21100,0
20241120,181900,262019200,21100,21100,21100,21100,0
20241120,181800,262019200,21100,21100,21100,21100,0
20241120,181700,262019200,21100,21100,21100,21100,0
20241120,181600,262019200,21100,21100,21100,21100,0
20241120,181500,262019200,21100,21100,21100,21100,0
20241120,181400,262019200,21100,21100,21100,21100,0
20241120,181300,262019200,21100,21100,21100,21100,0
20241120,181200,262019200,21100,21100,21100,21100,0
20241120,181100,262019200,21100,21100,21100,21100,11
20241120,181000,262019200,21100,21100,21100,21100,0
20241120,180900,262019200,21100,21100,21100,21100,0
20241120,180800,262019200,21100,21100,21100,21100,0
20241120,180700,262019200,21100,21100,21100,21100,0
20241120,180600,262019200,21100,21100,21100,21100,0
20241120,180500,262019200,21100,21100,21100,21100,0
20241120,180400,262019200,21100,21100,21100,21100,0
20241120,180300,262019200,21100,21100,21100,21100,0
20241120,180200,262019200,21100,21100,21100,21100,0
20241120,180100,262019200,21100,21100,21100,21100,0
20241120,180000,262019200,21100,21100,21100,21100,0
20241120,175900,262019200,21100,21100,21100,21100,0
20241120,175800,262019200,21100,21100,21100,21100,0
20241120,175700,262019200,21100,21100,21100,21100,0
20241120,175600,262019200,21100,21100,21100,21100,0
20241120,175500,262019200,21100,21100,21100,21100,0
20241120,175400,262019200,21100,21100,21100,21100,0
20241120,175300,262019200,21100,21100,21100,21100,0
20241120,175200,262019200,21100,21100,21100,21100,0
20241120,175100,262019200,21100,21100,21100,21100,0
20241120,175000,262019200,21100,21100,21100,21100,0
20241120,174900,262019200,21100,21100,21100,21100,0
20241120,174800,262019200,21100,21100,21100,21100,0
20241120,174700,262019200,21100,21100,21100,21100,0
20241120,174600,262019200,21100,21100,21100,21100,0
20241120,174500,262019200,21100,21100,21100,21100,0
20241120,174400,262019200,21100,21100,21100,21100,0
20241120,174300,262019200,21100,21100,21100,21100,0
20241120,174200,262019200,21100,21100,21100,21100,0
20241120,174100,262019200,21100,21100,21100,21100,11
20241120,174000,262019200,21100,21100,21100,21100,0
20241120,173900,262019200,21100,21100,21100,21100,0
20241120,173800,262019200,21100,21100,21100,21100,0
20241120,173700,262019200,21100,21100,21100,21100,0
20241120,173600,262019200,21100,21100,21100,21100,0
20241120,173500,262019200,21100,21100,21100,21100,0
20241120,173400,262019200,21100,21100,21100,21100,0
20241120,173300,262019200,21100,21100,21100,21100,0
20241120,173200,262019200,21100,21100,21100,21100,0
20241120,173100,262019200,21100,21100,21100,21100,0
20241120,173000,262019200,21100,21100,21100,21100,0
20241120,172900,262019200,21100,21100,21100,21100,0
20241120,172800,262019200,21100,21100,21100,21100,0
20241120,172700,262019200,21100,21100,21100,21100,0
20241120,172600,262019200,21100,21100,21100,21100,0
20241120,172500,262019200,21100,21100,21100,21100,0
20241120,172400,262019200,21100,21100,21100,21100,0
20241120,172300,262019200,21100,21100,21100,21100,0
20241120,172200,262019200,21100,21100,21100,21100,0
20241120,172100,262019200,21100,21100,21100,21100,0
20241120,172000,262019200,21100,21100,21100,21100,0
20241120,171900,262019200,21100,21100,21100,21100,0
20241120,171800,262019200,21100,21100,21100,21100,0
20241120,171700,262019200,21100,21100,21100,21100,0
20241120,171600,262019200,21100,21100,21100,21100,0
20241120,171500,262019200,21100,21100,21100,21100,0
20241120,171400,262019200,21100,21100,21100,21100,0
20241120,171300,262019200,21100,21100,21100,21100,0
20241120,171200,262019200,21100,21100,21100,21100,0
20241120,171100,262019200,21100,21100,21100,21100,11
20241120,171000,262019200,21100,21100,21100,21100,0
20241120,170900,262019200,21100,21100,21100,21100,0
20241120,170800,262019200,21100,21100,21100,21100,0
20241120,170700,262019200,21100,21100,21100,21100,0
20241120,170600,262019200,21100,21100,21100,21100,0
20241120,170500,262019200,21100,21100,21100,21100,0
20241120,170400,262019200,21100,21100,21100,21100,0
20241120,170300,262019200,21100,21100,21100,21100,0
20241120,170200,262019200,21100,21100,21100,21100,0
20241120,170100,262019200,21100,21100,21100,21100,0
20241120,170000,262019200,21100,21100,21100,21100,0
20241120,165900,262019200,21100,21100,21100,21100,0
20241120,165800,262019200,21100,21100,21100,21100,0
20241120,165700,262019200,21100,21100,21100,21100,0
20241120,165600,262019200,21100,21100,21100,21100,0
20241120,165500,262019200,21100,21100,21100,21100,0
20241120,165400,262019200,21100,21100,21100,21100,0
20241120,165300,262019200,21100,21100,21100,21100,0
20241120,165200,262019200,21100,21100,21100,21100,0
20241120,165100,262019200,21100,21100,21100,21100,0
20241120,165000,262019200,21100,21100,21100,21100,0
20241120,164900,262019200,21100,21100,21100,21100,0
20241120,164800,262019200,21100,21100,21100,21100,0
20241120,164700,262019200,21100,21100,21100,21100,0
20241120,164600,262019200,21100,21100,21100,21100,0
20241120,164500,262019200,21100,21100,21100,21100,0
20241120,164400,262019200,21100,21100,21100,21100,0
20241120,164300,262019200,21100,21100,21100,21100,0
20241120,164200,262019200,21100,21100,21100,21100,0
20241120,164100,262019200,21100,21100,21100,21100,11
20241120,164000,262019200,21100,21100,21100,21100,0
20241120,163900,262019200,21100,21100,21100,21100,0
20241120,163800,262019200,21100,21100,21100,21100,0
20241120,163700,262019200,21100,21100,21100,21100,0
20241120,163600,262019200,21100,21100,21100,21100,0
20241120,163500,262019200,21100,21100,21100,21100,0
20241120,163400,262019200,21100,21100,21100,21100,0
20241120,163300,262019200,21100,21100,21100,21100,0
20241120,163200,262019200,21100,21100,21100,21100,0
20241120,163100,262019200,21100,21100,21100,21100,0
20241120,163000,262019200,21100,21100,21100,21100,0
20241120,162900,262019200,21100,21100,21100,21100,0
20241120,162800,262019200,21100,21100,21100,21100,0
20241120,162700,262019200,21100,21100,21100,21100,0
20241120,162600,262019200,21100,21100,21100,21100,0
20241120,162500,262019200,21100,21100,21100,21100,0
20241120,162400,262019200,21100,21100,21100,21100,0
20241120,162300,262019200,21100,21100,21100,21100,0
20241120,162200,262019200,21100,21100,21100,21100,0
20241120,162100,262019200,21100,21100,21100,21100,0
20241120,162000,262019200,21100,21100,21100,21100,0
20241120,161900,262019200,21100,21100,21100,21100,0
20241120,161800,262019200,21100,21100,21100,21100,0
20241120,161700,262019200,21100,21100,21100,21100,0
20241120,161600,262019200,21100,21100,21100,21100,0
20241120,161500,262019200,21100,21100,21100,21100,0
20241120,161400,262019200,21100,21100,21100,21100,0
20241120,161300,262019200,21100,21100,21100,21100,0
20241120,161200,262019200,21100,21100,21100,21100,0
20241120,161100,262019200,21100,21100,21100,21100,11
20241120,161000,262019200,21100,21100,21100,21100,0
20241120,160900,262019200,21100,21100,21100,21100,0
20241120,160800,262019200,21100,21100,21100,21100,0
20241120,160700,262019200,21100,21100,21100,21100,0
20241120,160600,262019200,21100,21100,21100,21100,0
20241120,160500,262019200,21100,21100,21100,21100,0
20241120,160400,262019200,21100,21100,21100,21100,0
20241120,160300,262019200,21100,21100,21100,21100,0
20241120,160200,262019200,21100,21100,21100,21100,0
20241120,160100,262019200,21100,21100,21100,21100,0
20241120,160000,262019200,21100,21100,21100,21100,0
20241120,155900,262019200,21100,21100,21100,21100,0
20241120,155800,262019200,21100,21100,21100,21100,0
20241120,155700,262019200,21100,21100,21100,21100,0
20241120,155600,262019200,21100,21100,21100,21100,0
20241120,155500,262019200,21100,21100,21100,21100,0
20241120,155400,262019200,21100,21100,21100,21100,0
20241120,155300,262019200,21100,21100,21100,21100,0
20241120,155200,262019200,21100,21100,21100,21100,0
20241120,155100,262019200,21100,21100,21100,21100,0
20241120,155000,262019200,21100,21100,21100,21100,0
20241120,154900,262019200,21100,21100,21100,21100,0
20241120,154800,262019200,21100,21100,21100,21100,0
20241120,154700,262019200,21100,21100,21100,21100,0
20241120,154600,262019200,21100,21100,21100,21100,0
20241120,154500,262019200,21100,21100,21100,21100,0
20241120,154400,262019200,21100,21100,21100,21100,0
20241120,154300,262019200,21100,21100,21100,21100,0
20241120,154200,262019200,21100,21100,21100,21100,0
20241120,154100,262019200,21100,21100,21100,21100,11
20241120,154000,262019200,21100,21100,21100,21100,0
20241120,153900,262019200,21100,21100,21100,21100,0
20241120,153800,262019200,21100,21100,21100,21100,0
20241120,153700,262019200,21100,21100,21100,21100,0
20241120,153600,262019200,21100,21100,21100,21100,0
20241120,153500,262019200,21100,21100,21100,21100,0
20241120,153400,262019200,21100,21100,21100,21100,0
20241120,153300,262019200,21100,21100,21100,21100,0
20241120,153200,262019200,21100,21100,21100,21100,0
20241120,153100,262019200,21100,21100,21100,21100,0
20241120,153000,262019200,21100,21100,21100,21100,11
20241120,152900,261787100,21050,21050,21050,21050,0
20241120,152800,261787100,21050,21050,21050,21050,0
20241120,152700,261787100,21050,21050,21050,21050,0
20241120,152600,261787100,21050,21050,21050,21050,0
20241120,152500,261787100,21050,21050,21050,21050,0
20241120,152400,261787100,21050,21050,21050,21050,0
20241120,152300,261787100,21050,21050,21050,21050,0
20241120,152200,261787100,21050,21050,21050,21050,0
20241120,152100,261787100,21050,21050,21050,21050,0
20241120,152000,261787100,21050,21050,21050,21050,0
20241120,151900,261787100,21050,21050,21050,21050,15
20241120,151800,261471350,21100,21100,21100,21100,0
20241120,151700,261471350,21100,21100,21100,21100,1
20241120,151600,261450250,21100,21100,21100,21100,0
20241120,151500,261450250,21100,21100,21100,21100,0
20241120,151400,261450250,21100,21100,21100,21100,0
20241120,151300,261450250,21100,21100,21100,21100,230
20241120,151200,256597250,21050,21050,21050,21050,89
20241120,151100,254723800,21050,21050,21050,21050,0
20241120,151000,254723800,21050,21050,21050,21050,25
20241120,150900,254197550,21050,21050,21050,21050,20
20241120,150800,253776550,21100,21100,21100,21100,0
20241120,150700,253776550,21100,21100,21100,21100,0
20241120,150600,253776550,21100,21100,21100,21100,0
20241120,150500,253776550,21100,21100,21100,21100,10
20241120,150400,253565550,21100,21100,21100,21100,0
20241120,150300,253565550,21100,21100,21100,21100,0
20241120,150200,253565550,21100,21100,21100,21100,0
20241120,150100,253565550,21100,21100,21100,21100,0
20241120,150000,253565550,21100,21100,21100,21100,10
20241120,145900,253354550,21050,21050,21050,21050,20
20241120,145800,252933550,21050,21050,21050,21050,0
20241120,145700,252933550,21050,21050,21050,21050,0
20241120,145600,252933550,21050,21050,21050,21050,0
20241120,145500,252933550,21050,21050,21050,21050,0
20241120,145400,252933550,21050,21050,21050,21050,0
20241120,145300,252933550,21050,21050,21050,21050,0
20241120,145200,252933550,21050,21050,21050,21050,0
20241120,145100,252933550,21050,21050,21050,21050,0
20241120,145000,252933550,21050,21050,21050,21050,0
20241120,144900,252933550,21050,21050,21050,21050,0
20241120,144800,252933550,21050,21050,21050,21050,0
20241120,144700,252933550,21050,21050,21050,21050,0
20241120,144600,252933550,21050,21050,21050,21050,0
20241120,144500,252933550,21050,21050,21050,21050,0
20241120,144400,252933550,21050,21050,21050,21050,0
20241120,144300,252933550,21050,21050,21050,21050,0
20241120,144200,252933550,21050,21050,21050,21050,0
20241120,144100,252933550,21050,21050,21050,21050,0
20241120,144000,252933550,21050,21050,21050,21050,0
20241120,143900,252933550,21050,21050,21050,21050,10
20241120,143800,252723050,21050,21050,21050,21050,0
20241120,143700,252723050,21050,21050,21050,21050,0
20241120,143600,252723050,21050,21050,21050,21050,0
20241120,143500,252723050,21050,21050,21050,21050,0
20241120,143400,252723050,21050,21050,21050,21050,0
20241120,143300,252723050,21050,21050,21050,21050,0
20241120,143200,252723050,21050,21050,21050,21050,0
20241120,143100,252723050,21050,21050,21050,21050,0
20241120,143000,252723050,21050,21050,21050,21050,0
20241120,142900,252723050,21050,21050,21050,21050,0
20241120,142800,252723050,21050,21050,21050,21050,0
20241120,142700,252723050,21050,21050,21050,21050,50
20241120,142600,251670550,21100,21100,21100,21100,0
20241120,142500,251670550,21100,21100,21100,21100,2
20241120,142400,251628350,21050,21050,21050,21050,0
20241120,142300,251628350,21050,21050,21050,21050,0
20241120,142200,251628350,21050,21050,21050,21050,0
20241120,142100,251628350,21050,21100,21100,21050,141
20241120,142000,248653750,21100,21100,21100,21100,0
20241120,141900,248653750,21100,21100,21100,21100,0
20241120,141800,248653750,21100,21100,21100,21100,47
20241120,141700,247662050,21100,21100,21100,21100,0
20241120,141600,247662050,21100,21100,21100,21100,0
20241120,141500,247662050,21100,21100,21100,21100,0
20241120,141400,247662050,21100,21100,21100,21100,107
20241120,141300,245404350,21100,21100,21100,21100,0
20241120,141200,245404350,21100,21100,21100,21100,2
20241120,141100,245362150,21050,21050,21050,21050,0
20241120,141000,245362150,21050,21050,21050,21050,0
20241120,140900,245362150,21050,21050,21050,21050,0
20241120,140800,245362150,21050,21050,21050,21050,110
20241120,140700,243046650,21050,21050,21050,21050,0
20241120,140600,243046650,21050,21050,21050,21050,0
20241120,140500,243046650,21050,21050,21050,21050,0
20241120,140400,243046650,21050,21050,21050,21050,135
20241120,140300,240204900,21050,21050,21050,21050,0
20241120,140200,240204900,21050,21050,21050,21050,0
20241120,140100,240204900,21050,21050,21050,21050,176
20241120,140000,236500100,21050,21050,21050,21050,0
20241120,135900,236500100,21050,21050,21050,21050,0
20241120,135800,236500100,21050,21050,21050,21050,0
20241120,135700,236500100,21050,21050,21050,21050,63
20241120,135600,235173950,21050,21050,21050,21050,0
20241120,135500,235173950,21050,21050,21050,21050,0
20241120,135400,235173950,21050,21050,21050,21050,60
20241120,135300,233910950,21050,21050,21050,21050,0
20241120,135200,233910950,21050,21050,21050,21050,1
20241120,135100,233889900,21050,21050,21050,21050,1
20241120,135000,233868850,21050,21000,21050,21000,87
20241120,134900,232041800,21000,21000,21000,21000,2
20241120,134800,231999800,21000,21000,21000,21000,8
20241120,134700,231831800,20900,20900,20900,20900,0
20241120,134600,231831800,20900,20900,20900,20900,0
20241120,134500,231831800,20900,20900,20900,20900,0
20241120,134400,231831800,20900,21000,21000,20900,670
20241120,134300,217809850,21000,21050,21050,21000,867
20241120,134200,199581650,21100,21050,21100,21050,2
20241120,134100,199539500,21050,21050,21050,21050,0
20241120,134000,199539500,21050,21050,21050,21050,0
20241120,133900,199539500,21050,21050,21050,21050,0
20241120,133800,199539500,21050,21050,21050,21050,0
20241120,133700,199539500,21050,21050,21050,21050,0
20241120,133600,199539500,21050,21050,21050,21050,0
20241120,133500,199539500,21050,21050,21050,21050,0
20241120,133400,199539500,21050,21050,21050,21050,0
20241120,133300,199539500,21050,21050,21050,21050,4
20241120,133200,199455300,21050,21050,21050,21050,5
20241120,133100,199350050,21050,21050,21050,21050,0
20241120,133000,199350050,21050,21050,21050,21050,87
20241120,132900,197518700,21050,21050,21050,21050,7
20241120,132800,197371350,21050,21050,21050,21050,0
20241120,132700,197371350,21050,21100,21100,21050,463
20241120,132600,187617450,21100,21100,21100,21100,0
20241120,132500,187617450,21100,21100,21100,21100,0
20241120,132400,187617450,21100,21100,21100,21100,0
20241120,132300,187617450,21100,21100,21100,21100,136
20241120,132200,184747850,21100,21100,21100,21100,0
20241120,132100,184747850,21100,21100,21100,21100,2
20241120,132000,184705650,21100,21100,21100,21100,98
20241120,131900,182637850,21100,21100,21100,21100,0
20241120,131800,182637850,21100,21100,21100,21100,0
20241120,131700,182637850,21100,21100,21100,21100,5
20241120,131600,182532350,21050,21050,21050,21050,0
20241120,131500,182532350,21050,21050,21050,21050,0
20241120,131400,182532350,21050,21050,21050,21050,0
20241120,131300,182532350,21050,21050,21050,21050,0
20241120,131200,182532350,21050,21050,21050,21050,0
20241120,131100,182532350,21050,21050,21050,21050,0
20241120,131000,182532350,21050,21050,21050,21050,17
20241120,130900,182174500,21050,21050,21050,21050,0
20241120,130800,182174500,21050,21050,21050,21050,0
20241120,130700,182174500,21050,21050,21050,21050,383
20241120,130600,174112350,21050,21050,21050,21050,0
20241120,130500,174112350,21050,21050,21050,21050,0
20241120,130400,174112350,21050,21050,21050,21050,0
20241120,130300,174112350,21050,21050,21050,21050,0
20241120,130200,174112350,21050,21050,21050,21050,0
20241120,130100,174112350,21050,21050,21050,21050,0
20241120,130000,174112350,21050,21050,21050,21050,9
20241120,125900,173922900,21050,21050,21050,21050,0
20241120,125800,173922900,21050,21050,21050,21050,0
20241120,125700,173922900,21050,21050,21050,21050,0
20241120,125600,173922900,21050,21050,21050,21050,62
20241120,125500,172617800,21050,21050,21050,21050,0
20241120,125400,172617800,21050,21050,21050,21050,5
20241120,125300,172512550,21000,21000,21000,21000,0
20241120,125200,172512550,21000,21000,21000,21000,0
20241120,125100,172512550,21000,21000,21000,21000,0
20241120,125000,172512550,21000,21000,21000,21000,0
20241120,124900,172512550,21000,21000,21000,21000,0
20241120,124800,172512550,21000,21000,21000,21000,0
20241120,124700,172512550,21000,21000,21000,21000,0
20241120,124600,172512550,21000,21050,21050,21000,568
20241120,124500,160557400,21050,21050,21050,21050,0
20241120,124400,160557400,21050,21050,21050,21050,0
20241120,124300,160557400,21050,21050,21050,21050,0
20241120,124200,160557400,21050,21100,21100,21050,55
20241120,124100,159399400,21100,21100,21100,21100,20
20241120,124000,158977400,21100,21100,21100,21100,0
20241120,123900,158977400,21100,21100,21100,21100,54
20241120,123800,157838000,21100,21100,21100,21100,0
20241120,123700,157838000,21100,21100,21100,21100,0
20241120,123600,157838000,21100,21100,21100,21100,95
20241120,123500,155833500,21100,21100,21100,21100,0
20241120,123400,155833500,21100,21100,21100,21100,0
20241120,123300,155833500,21100,21100,21100,21100,0
20241120,123200,155833500,21100,21100,21100,21100,93
20241120,123100,153871200,21100,21100,21100,21100,0
20241120,123000,153871200,21100,21100,21100,21100,0
20241120,122900,153871200,21100,21100,21100,21100,122
20241120,122800,151297000,21100,21100,21100,21100,0
20241120,122700,151297000,21100,21100,21100,21100,0
20241120,122600,151297000,21100,21100,21100,21100,0
20241120,122500,151297000,21100,21100,21100,21100,96
20241120,122400,149271400,21100,21100,21100,21100,5
20241120,122300,149165900,21100,21100,21100,21100,0
20241120,122200,149165900,21100,21100,21100,21100,73
20241120,122100,147625600,21100,21100,21100,21100,0
20241120,122000,147625600,21100,21100,21100,21100,0
20241120,121900,147625600,21100,21100,21100,21100,137
20241120,121800,144734900,21100,21100,21100,21100,0
20241120,121700,144734900,21100,21100,21100,21100,0
20241120,121600,144734900,21100,21100,21100,21100,0
20241120,121500,144734900,21100,21100,21100,21100,113
20241120,121400,142350600,21100,21100,21100,21100,0
20241120,121300,142350600,21100,21100,21100,21100,0
20241120,121200,142350600,21100,21100,21100,21100,134
20241120,121100,139523200,21100,21100,21100,21100,0
20241120,121000,139523200,21100,21100,21100,21100,0
20241120,120900,139523200,21100,21100,21100,21100,0
20241120,120800,139523200,21100,21100,21100,21100,113
20241120,120700,137138900,21100,21100,21100,21100,10
20241120,120600,136927900,21050,21050,21050,21050,0
20241120,120500,136927900,21050,21050,21050,21050,0
20241120,120400,136927900,21050,21050,21050,21050,0
20241120,120300,136927900,21050,21050,21050,21050,0
20241120,120200,136927900,21050,21100,21100,21050,122
20241120,120100,134354200,21100,21100,21100,21100,9
20241120,120000,134164300,21050,21050,21050,21050,0
20241120,115900,134164300,21050,21050,21050,21050,0
20241120,115800,134164300,21050,21050,21050,21050,25
20241120,115700,133638050,21100,21100,21100,21100,0
20241120,115600,133638050,21100,21100,21100,21100,0
20241120,115500,133638050,21100,21100,21100,21100,98
20241120,115400,131570250,21100,21100,21100,21100,30
20241120,115300,130937250,21100,21100,21100,21100,0
20241120,115200,130937250,21100,21100,21100,21100,0
20241120,115100,130937250,21100,21100,21100,21100,53
20241120,115000,129818950,21100,21100,21100,21100,0
20241120,114900,129818950,21100,21100,21100,21100,0
20241120,114800,129818950,21100,21100,21100,21100,63
20241120,114700,128489650,21100,21100,21100,21100,0
20241120,114600,128489650,21100,21100,21100,21100,0
20241120,114500,128489650,21100,21100,21100,21100,151
20241120,114400,125303550,21100,21100,21100,21100,0
20241120,114300,125303550,21100,21100,21100,21100,0
20241120,114200,125303550,21100,21100,21100,21100,0
20241120,114100,125303550,21100,21100,21100,21100,142
20241120,114000,122307350,21100,21100,21100,21100,0
20241120,113900,122307350,21100,21100,21100,21100,0
20241120,113800,122307350,21100,21100,21100,21100,107
20241120,113700,120049650,21100,21100,21100,21100,0
20241120,113600,120049650,21100,21100,21100,21100,0
20241120,113500,120049650,21100,21100,21100,21100,0
20241120,113400,120049650,21100,21100,21100,21100,85
20241120,113300,118256150,21100,21100,21100,21100,0
20241120,113200,118256150,21100,21100,21100,21100,50
20241120,113100,117201150,21050,21050,21050,21050,0
20241120,113000,117201150,21050,21050,21050,21050,0
20241120,112900,117201150,21050,21050,21050,21050,0
20241120,112800,117201150,21050,21050,21050,21050,75
20241120,112700,115622400,21050,21050,21050,21050,10
20241120,112600,115411900,21050,21050,21050,21050,15
20241120,112500,115096150,21050,21050,21050,21050,0
20241120,112400,115096150,21050,21050,21050,21050,85
20241120,112300,113306900,21050,21050,21050,21050,0
20241120,112200,113306900,21050,21050,21050,21050,0
20241120,112100,113306900,21050,21050,21050,21050,63
20241120,112000,111980750,21050,21050,21050,21050,0
20241120,111900,111980750,21050,21100,21100,21050,55
20241120,111800,110822850,21050,21050,21050,21050,0
20241120,111700,110822850,21050,21050,21050,21050,7
20241120,111600,110675500,21050,21050,21050,21050,98
20241120,111500,108612600,21050,21050,21050,21050,0
20241120,111400,108612600,21050,21050,21050,21050,8
20241120,111300,108444200,21050,21050,21050,21050,793
20241120,111200,91751550,21050,21050,21050,21050,0
20241120,111100,91751550,21050,21100,21100,21050,133
20241120,111000,88945750,21100,21100,21100,21100,0
20241120,110900,88945750,21100,21100,21100,21100,0
20241120,110800,88945750,21100,21100,21100,21100,0
20241120,110700,88945750,21100,21100,21100,21100,79
20241120,110600,87278850,21100,21100,21100,21100,0
20241120,110500,87278850,21100,21100,21100,21100,0
20241120,110400,87278850,21100,21100,21100,21100,58
20241120,110300,86055050,21100,21100,21100,21100,0
20241120,110200,86055050,21100,21100,21100,21100,0
20241120,110100,86055050,21100,21100,21100,21100,2
20241120,110000,86012850,21100,21100,21100,21100,73
20241120,105900,84472550,21100,21100,21100,21100,3
20241120,105800,84409250,21100,21100,21100,21100,0
20241120,105700,84409250,21100,21100,21100,21100,60
20241120,105600,83143250,21100,21100,21100,21100,0
20241120,105500,83143250,21100,21100,21100,21100,0
20241120,105400,83143250,21100,21100,21100,21100,85
20241120,105300,81349750,21100,21100,21100,21100,0
20241120,105200,81349750,21100,21100,21100,21100,0
20241120,105100,81349750,21100,21100,21100,21100,3
20241120,105000,81286450,21100,21100,21100,21100,150
20241120,104900,78121450,21100,21100,21100,21100,0
20241120,104800,78121450,21100,21100,21100,21100,0
20241120,104700,78121450,21100,21100,21100,21100,70
20241120,104600,76644450,21100,21100,21100,21100,0
20241120,104500,76644450,21100,21100,21100,21100,1
20241120,104400,76623350,21100,21100,21100,21100,2
20241120,104300,76581150,21100,21100,21100,21100,135
20241120,104200,73732650,21100,21100,21100,21100,0
20241120,104100,73732650,21100,21100,21100,21100,1
20241120,104000,73711550,21100,21100,21100,21100,137
20241120,103900,70820850,21100,21100,21100,21100,0
20241120,103800,70820850,21100,21100,21100,21100,1
20241120,103700,70799750,21100,21100,21100,21100,93
20241120,103600,68837450,21100,21100,21100,21100,0
20241120,103500,68837450,21100,21100,21100,21100,0
20241120,103400,68837450,21100,21100,21100,21100,1
20241120,103300,68816350,21100,21100,21100,21100,81
20241120,103200,67107250,21100,21100,21100,21100,0
20241120,103100,67107250,21100,21100,21100,21100,0
20241120,103000,67107250,21100,21100,21100,21100,58
20241120,102900,65883450,21100,21100,21100,21100,0
20241120,102800,65883450,21100,21100,21100,21100,0
20241120,102700,65883450,21100,21100,21100,21100,0
20241120,102600,65883450,21100,21100,21100,21100,73
20241120,102500,64343150,21100,21100,21100,21100,0
20241120,102400,64343150,21100,21100,21100,21100,0
20241120,102300,64343150,21100,21100,21100,21100,148
20241120,102200,61220350,21100,21100,21100,21100,2
20241120,102100,61178150,21100,21100,21100,21100,1
20241120,102000,61157050,21100,21100,21100,21100,70
20241120,101900,59680050,21100,21100,21100,21100,0
20241120,101800,59680050,21100,21100,21100,21100,10
20241120,101700,59469050,21050,21050,21050,21050,0
20241120,101600,59469050,21050,21050,21050,21050,0
20241120,101500,59469050,21050,21050,21050,21050,0
20241120,101400,59469050,21050,21050,21050,21050,0
20241120,101300,59469050,21050,21050,21050,21050,0
20241120,101200,59469050,21050,21050,21050,21050,1
20241120,101100,59448000,21050,21050,21050,21050,0
20241120,101000,59448000,21050,21050,21050,21050,0
20241120,100900,59448000,21050,21050,21050,21050,0
20241120,100800,59448000,21050,21050,21050,21050,0
20241120,100700,59448000,21050,21050,21050,21050,0
20241120,100600,59448000,21050,21100,21100,21050,65
20241120,100500,58076550,21100,21100,21100,21100,0
20241120,100400,58076550,21100,21100,21100,21100,161
20241120,100300,54679450,21050,21050,21050,21050,0
20241120,100200,54679450,21050,21050,21050,21050,0
20241120,100100,54679450,21050,21050,21050,21050,0
20241120,100000,54679450,21050,21100,21100,21050,191
20241120,095900,50649400,21050,21050,21050,21050,0
20241120,095800,50649400,21050,21050,21050,21050,0
20241120,095700,50649400,21050,21050,21050,21050,0
20241120,095600,50649400,21050,21050,21050,21050,0
20241120,095500,50649400,21050,21050,21050,21050,1
20241120,095400,50628350,21050,21050,21050,21050,0
20241120,095300,50628350,21050,21050,21050,21050,0
20241120,095200,50628350,21050,21050,21050,21050,0
20241120,095100,50628350,21050,21050,21050,21050,0
20241120,095000,50628350,21050,21050,21050,21050,0
20241120,094900,50628350,21050,21050,21050,21050,1
20241120,094800,50607300,21050,21050,21050,21050,20
20241120,094700,50186300,21000,21000,21000,21000,0
20241120,094600,50186300,21000,21000,21000,21000,133
20241120,094500,47393300,21000,21000,21000,21000,1000
20241120,094400,26393300,21100,21100,21100,21050,678
20241120,094300,12088000,21150,21150,21150,21150,0
20241120,094200,12088000,21150,21150,21150,21150,93
20241120,094100,10121050,21150,21150,21150,21150,0
20241120,094000,10121050,21150,21150,21150,21150,1
20241120,093900,10099900,21100,21100,21100,21100,0
20241120,093800,10099900,21100,21100,21100,21100,0
20241120,093700,10099900,21100,21100,21100,21100,0
20241120,093600,10099900,21100,21100,21100,21100,0
20241120,093500,10099900,21100,21100,21100,21100,0
20241120,093400,10099900,21100,21100,21100,21100,0
20241120,093300,10099900,21100,21100,21100,21100,0
20241120,093200,10099900,21100,21100,21100,21100,0
20241120,093100,10099900,21100,21100,21100,21100,0
20241120,093000,10099900,21100,21100,21100,21100,0
20241120,092900,10099900,21100,21100,21100,21100,0
20241120,092800,10099900,21100,21100,21100,21100,0
20241120,092700,10099900,21100,21100,21100,21100,0
20241120,092600,10099900,21100,21100,21100,21100,1
20241120,092500,10078800,21150,21150,21150,21150,99
20241120,092400,7984950,21150,21150,21150,21150,50
20241120,092300,6927450,21150,21150,21150,21150,0
20241120,092200,6927450,21150,21150,21150,21150,69
20241120,092100,5468100,21150,21150,21150,21150,0
20241120,092000,5468100,21150,21150,21150,21150,1
20241120,091900,5446950,21100,21100,21100,21100,20
20241120,091800,5024950,21100,21100,21100,21100,0
20241120,091700,5024950,21100,21100,21100,21100,0
20241120,091600,5024950,21100,21100,21100,21100,0
20241120,091500,5024950,21100,21100,21100,21100,14
20241120,091400,4729550,21100,21100,21100,21100,0
20241120,091300,4729550,21100,21100,21100,21100,10
20241120,091200,4518550,21150,21100,21150,21100,190
20241120,091100,507050,21100,21100,21100,21100,0
20241120,091000,507050,21100,21100,21100,21100,6
20241120,090900,380450,21150,21150,21150,21150,0
20241120,090800,380450,21150,21150,21150,21150,0
20241120,090700,380450,21150,21150,21150,21150,1
20241120,090600,359300,21150,21150,21150,21150,1
20241120,090500,338150,21100,21100,21100,21100,2
20241120,090400,295950,21000,21000,21000,21000,0
20241120,090300,295950,21000,21000,21000,21000,0
20241120,090200,295950,21000,21000,21000,21000,1
20241120,090100,274950,21150,21150,21150,21150,0
20241120,090000,274950,21150,21150,21150,21150,13
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 194100 262019200 21100 21100 21100 21100 11
3 20241120 194000 262019200 21100 21100 21100 21100 0
4 20241120 193900 262019200 21100 21100 21100 21100 0
5 20241120 193800 262019200 21100 21100 21100 21100 0
6 20241120 193700 262019200 21100 21100 21100 21100 0
7 20241120 193600 262019200 21100 21100 21100 21100 0
8 20241120 193500 262019200 21100 21100 21100 21100 0
9 20241120 193400 262019200 21100 21100 21100 21100 0
10 20241120 193300 262019200 21100 21100 21100 21100 0
11 20241120 193200 262019200 21100 21100 21100 21100 0
12 20241120 193100 262019200 21100 21100 21100 21100 0
13 20241120 193000 262019200 21100 21100 21100 21100 0
14 20241120 192900 262019200 21100 21100 21100 21100 0
15 20241120 192800 262019200 21100 21100 21100 21100 0
16 20241120 192700 262019200 21100 21100 21100 21100 0
17 20241120 192600 262019200 21100 21100 21100 21100 0
18 20241120 192500 262019200 21100 21100 21100 21100 0
19 20241120 192400 262019200 21100 21100 21100 21100 0
20 20241120 192300 262019200 21100 21100 21100 21100 0
21 20241120 192200 262019200 21100 21100 21100 21100 0
22 20241120 192100 262019200 21100 21100 21100 21100 0
23 20241120 192000 262019200 21100 21100 21100 21100 0
24 20241120 191900 262019200 21100 21100 21100 21100 0
25 20241120 191800 262019200 21100 21100 21100 21100 0
26 20241120 191700 262019200 21100 21100 21100 21100 0
27 20241120 191600 262019200 21100 21100 21100 21100 0
28 20241120 191500 262019200 21100 21100 21100 21100 0
29 20241120 191400 262019200 21100 21100 21100 21100 0
30 20241120 191300 262019200 21100 21100 21100 21100 0
31 20241120 191200 262019200 21100 21100 21100 21100 0
32 20241120 191100 262019200 21100 21100 21100 21100 11
33 20241120 191000 262019200 21100 21100 21100 21100 0
34 20241120 190900 262019200 21100 21100 21100 21100 0
35 20241120 190800 262019200 21100 21100 21100 21100 0
36 20241120 190700 262019200 21100 21100 21100 21100 0
37 20241120 190600 262019200 21100 21100 21100 21100 0
38 20241120 190500 262019200 21100 21100 21100 21100 0
39 20241120 190400 262019200 21100 21100 21100 21100 0
40 20241120 190300 262019200 21100 21100 21100 21100 0
41 20241120 190200 262019200 21100 21100 21100 21100 0
42 20241120 190100 262019200 21100 21100 21100 21100 0
43 20241120 190000 262019200 21100 21100 21100 21100 0
44 20241120 185900 262019200 21100 21100 21100 21100 0
45 20241120 185800 262019200 21100 21100 21100 21100 0
46 20241120 185700 262019200 21100 21100 21100 21100 0
47 20241120 185600 262019200 21100 21100 21100 21100 0
48 20241120 185500 262019200 21100 21100 21100 21100 0
49 20241120 185400 262019200 21100 21100 21100 21100 0
50 20241120 185300 262019200 21100 21100 21100 21100 0
51 20241120 185200 262019200 21100 21100 21100 21100 0
52 20241120 185100 262019200 21100 21100 21100 21100 0
53 20241120 185000 262019200 21100 21100 21100 21100 0
54 20241120 184900 262019200 21100 21100 21100 21100 0
55 20241120 184800 262019200 21100 21100 21100 21100 0
56 20241120 184700 262019200 21100 21100 21100 21100 0
57 20241120 184600 262019200 21100 21100 21100 21100 0
58 20241120 184500 262019200 21100 21100 21100 21100 0
59 20241120 184400 262019200 21100 21100 21100 21100 0
60 20241120 184300 262019200 21100 21100 21100 21100 0
61 20241120 184200 262019200 21100 21100 21100 21100 0
62 20241120 184100 262019200 21100 21100 21100 21100 11
63 20241120 184000 262019200 21100 21100 21100 21100 0
64 20241120 183900 262019200 21100 21100 21100 21100 0
65 20241120 183800 262019200 21100 21100 21100 21100 0
66 20241120 183700 262019200 21100 21100 21100 21100 0
67 20241120 183600 262019200 21100 21100 21100 21100 0
68 20241120 183500 262019200 21100 21100 21100 21100 0
69 20241120 183400 262019200 21100 21100 21100 21100 0
70 20241120 183300 262019200 21100 21100 21100 21100 0
71 20241120 183200 262019200 21100 21100 21100 21100 0
72 20241120 183100 262019200 21100 21100 21100 21100 0
73 20241120 183000 262019200 21100 21100 21100 21100 0
74 20241120 182900 262019200 21100 21100 21100 21100 0
75 20241120 182800 262019200 21100 21100 21100 21100 0
76 20241120 182700 262019200 21100 21100 21100 21100 0
77 20241120 182600 262019200 21100 21100 21100 21100 0
78 20241120 182500 262019200 21100 21100 21100 21100 0
79 20241120 182400 262019200 21100 21100 21100 21100 0
80 20241120 182300 262019200 21100 21100 21100 21100 0
81 20241120 182200 262019200 21100 21100 21100 21100 0
82 20241120 182100 262019200 21100 21100 21100 21100 0
83 20241120 182000 262019200 21100 21100 21100 21100 0
84 20241120 181900 262019200 21100 21100 21100 21100 0
85 20241120 181800 262019200 21100 21100 21100 21100 0
86 20241120 181700 262019200 21100 21100 21100 21100 0
87 20241120 181600 262019200 21100 21100 21100 21100 0
88 20241120 181500 262019200 21100 21100 21100 21100 0
89 20241120 181400 262019200 21100 21100 21100 21100 0
90 20241120 181300 262019200 21100 21100 21100 21100 0
91 20241120 181200 262019200 21100 21100 21100 21100 0
92 20241120 181100 262019200 21100 21100 21100 21100 11
93 20241120 181000 262019200 21100 21100 21100 21100 0
94 20241120 180900 262019200 21100 21100 21100 21100 0
95 20241120 180800 262019200 21100 21100 21100 21100 0
96 20241120 180700 262019200 21100 21100 21100 21100 0
97 20241120 180600 262019200 21100 21100 21100 21100 0
98 20241120 180500 262019200 21100 21100 21100 21100 0
99 20241120 180400 262019200 21100 21100 21100 21100 0
100 20241120 180300 262019200 21100 21100 21100 21100 0
101 20241120 180200 262019200 21100 21100 21100 21100 0
102 20241120 180100 262019200 21100 21100 21100 21100 0
103 20241120 180000 262019200 21100 21100 21100 21100 0
104 20241120 175900 262019200 21100 21100 21100 21100 0
105 20241120 175800 262019200 21100 21100 21100 21100 0
106 20241120 175700 262019200 21100 21100 21100 21100 0
107 20241120 175600 262019200 21100 21100 21100 21100 0
108 20241120 175500 262019200 21100 21100 21100 21100 0
109 20241120 175400 262019200 21100 21100 21100 21100 0
110 20241120 175300 262019200 21100 21100 21100 21100 0
111 20241120 175200 262019200 21100 21100 21100 21100 0
112 20241120 175100 262019200 21100 21100 21100 21100 0
113 20241120 175000 262019200 21100 21100 21100 21100 0
114 20241120 174900 262019200 21100 21100 21100 21100 0
115 20241120 174800 262019200 21100 21100 21100 21100 0
116 20241120 174700 262019200 21100 21100 21100 21100 0
117 20241120 174600 262019200 21100 21100 21100 21100 0
118 20241120 174500 262019200 21100 21100 21100 21100 0
119 20241120 174400 262019200 21100 21100 21100 21100 0
120 20241120 174300 262019200 21100 21100 21100 21100 0
121 20241120 174200 262019200 21100 21100 21100 21100 0
122 20241120 174100 262019200 21100 21100 21100 21100 11
123 20241120 174000 262019200 21100 21100 21100 21100 0
124 20241120 173900 262019200 21100 21100 21100 21100 0
125 20241120 173800 262019200 21100 21100 21100 21100 0
126 20241120 173700 262019200 21100 21100 21100 21100 0
127 20241120 173600 262019200 21100 21100 21100 21100 0
128 20241120 173500 262019200 21100 21100 21100 21100 0
129 20241120 173400 262019200 21100 21100 21100 21100 0
130 20241120 173300 262019200 21100 21100 21100 21100 0
131 20241120 173200 262019200 21100 21100 21100 21100 0
132 20241120 173100 262019200 21100 21100 21100 21100 0
133 20241120 173000 262019200 21100 21100 21100 21100 0
134 20241120 172900 262019200 21100 21100 21100 21100 0
135 20241120 172800 262019200 21100 21100 21100 21100 0
136 20241120 172700 262019200 21100 21100 21100 21100 0
137 20241120 172600 262019200 21100 21100 21100 21100 0
138 20241120 172500 262019200 21100 21100 21100 21100 0
139 20241120 172400 262019200 21100 21100 21100 21100 0
140 20241120 172300 262019200 21100 21100 21100 21100 0
141 20241120 172200 262019200 21100 21100 21100 21100 0
142 20241120 172100 262019200 21100 21100 21100 21100 0
143 20241120 172000 262019200 21100 21100 21100 21100 0
144 20241120 171900 262019200 21100 21100 21100 21100 0
145 20241120 171800 262019200 21100 21100 21100 21100 0
146 20241120 171700 262019200 21100 21100 21100 21100 0
147 20241120 171600 262019200 21100 21100 21100 21100 0
148 20241120 171500 262019200 21100 21100 21100 21100 0
149 20241120 171400 262019200 21100 21100 21100 21100 0
150 20241120 171300 262019200 21100 21100 21100 21100 0
151 20241120 171200 262019200 21100 21100 21100 21100 0
152 20241120 171100 262019200 21100 21100 21100 21100 11
153 20241120 171000 262019200 21100 21100 21100 21100 0
154 20241120 170900 262019200 21100 21100 21100 21100 0
155 20241120 170800 262019200 21100 21100 21100 21100 0
156 20241120 170700 262019200 21100 21100 21100 21100 0
157 20241120 170600 262019200 21100 21100 21100 21100 0
158 20241120 170500 262019200 21100 21100 21100 21100 0
159 20241120 170400 262019200 21100 21100 21100 21100 0
160 20241120 170300 262019200 21100 21100 21100 21100 0
161 20241120 170200 262019200 21100 21100 21100 21100 0
162 20241120 170100 262019200 21100 21100 21100 21100 0
163 20241120 170000 262019200 21100 21100 21100 21100 0
164 20241120 165900 262019200 21100 21100 21100 21100 0
165 20241120 165800 262019200 21100 21100 21100 21100 0
166 20241120 165700 262019200 21100 21100 21100 21100 0
167 20241120 165600 262019200 21100 21100 21100 21100 0
168 20241120 165500 262019200 21100 21100 21100 21100 0
169 20241120 165400 262019200 21100 21100 21100 21100 0
170 20241120 165300 262019200 21100 21100 21100 21100 0
171 20241120 165200 262019200 21100 21100 21100 21100 0
172 20241120 165100 262019200 21100 21100 21100 21100 0
173 20241120 165000 262019200 21100 21100 21100 21100 0
174 20241120 164900 262019200 21100 21100 21100 21100 0
175 20241120 164800 262019200 21100 21100 21100 21100 0
176 20241120 164700 262019200 21100 21100 21100 21100 0
177 20241120 164600 262019200 21100 21100 21100 21100 0
178 20241120 164500 262019200 21100 21100 21100 21100 0
179 20241120 164400 262019200 21100 21100 21100 21100 0
180 20241120 164300 262019200 21100 21100 21100 21100 0
181 20241120 164200 262019200 21100 21100 21100 21100 0
182 20241120 164100 262019200 21100 21100 21100 21100 11
183 20241120 164000 262019200 21100 21100 21100 21100 0
184 20241120 163900 262019200 21100 21100 21100 21100 0
185 20241120 163800 262019200 21100 21100 21100 21100 0
186 20241120 163700 262019200 21100 21100 21100 21100 0
187 20241120 163600 262019200 21100 21100 21100 21100 0
188 20241120 163500 262019200 21100 21100 21100 21100 0
189 20241120 163400 262019200 21100 21100 21100 21100 0
190 20241120 163300 262019200 21100 21100 21100 21100 0
191 20241120 163200 262019200 21100 21100 21100 21100 0
192 20241120 163100 262019200 21100 21100 21100 21100 0
193 20241120 163000 262019200 21100 21100 21100 21100 0
194 20241120 162900 262019200 21100 21100 21100 21100 0
195 20241120 162800 262019200 21100 21100 21100 21100 0
196 20241120 162700 262019200 21100 21100 21100 21100 0
197 20241120 162600 262019200 21100 21100 21100 21100 0
198 20241120 162500 262019200 21100 21100 21100 21100 0
199 20241120 162400 262019200 21100 21100 21100 21100 0
200 20241120 162300 262019200 21100 21100 21100 21100 0
201 20241120 162200 262019200 21100 21100 21100 21100 0
202 20241120 162100 262019200 21100 21100 21100 21100 0
203 20241120 162000 262019200 21100 21100 21100 21100 0
204 20241120 161900 262019200 21100 21100 21100 21100 0
205 20241120 161800 262019200 21100 21100 21100 21100 0
206 20241120 161700 262019200 21100 21100 21100 21100 0
207 20241120 161600 262019200 21100 21100 21100 21100 0
208 20241120 161500 262019200 21100 21100 21100 21100 0
209 20241120 161400 262019200 21100 21100 21100 21100 0
210 20241120 161300 262019200 21100 21100 21100 21100 0
211 20241120 161200 262019200 21100 21100 21100 21100 0
212 20241120 161100 262019200 21100 21100 21100 21100 11
213 20241120 161000 262019200 21100 21100 21100 21100 0
214 20241120 160900 262019200 21100 21100 21100 21100 0
215 20241120 160800 262019200 21100 21100 21100 21100 0
216 20241120 160700 262019200 21100 21100 21100 21100 0
217 20241120 160600 262019200 21100 21100 21100 21100 0
218 20241120 160500 262019200 21100 21100 21100 21100 0
219 20241120 160400 262019200 21100 21100 21100 21100 0
220 20241120 160300 262019200 21100 21100 21100 21100 0
221 20241120 160200 262019200 21100 21100 21100 21100 0
222 20241120 160100 262019200 21100 21100 21100 21100 0
223 20241120 160000 262019200 21100 21100 21100 21100 0
224 20241120 155900 262019200 21100 21100 21100 21100 0
225 20241120 155800 262019200 21100 21100 21100 21100 0
226 20241120 155700 262019200 21100 21100 21100 21100 0
227 20241120 155600 262019200 21100 21100 21100 21100 0
228 20241120 155500 262019200 21100 21100 21100 21100 0
229 20241120 155400 262019200 21100 21100 21100 21100 0
230 20241120 155300 262019200 21100 21100 21100 21100 0
231 20241120 155200 262019200 21100 21100 21100 21100 0
232 20241120 155100 262019200 21100 21100 21100 21100 0
233 20241120 155000 262019200 21100 21100 21100 21100 0
234 20241120 154900 262019200 21100 21100 21100 21100 0
235 20241120 154800 262019200 21100 21100 21100 21100 0
236 20241120 154700 262019200 21100 21100 21100 21100 0
237 20241120 154600 262019200 21100 21100 21100 21100 0
238 20241120 154500 262019200 21100 21100 21100 21100 0
239 20241120 154400 262019200 21100 21100 21100 21100 0
240 20241120 154300 262019200 21100 21100 21100 21100 0
241 20241120 154200 262019200 21100 21100 21100 21100 0
242 20241120 154100 262019200 21100 21100 21100 21100 11
243 20241120 154000 262019200 21100 21100 21100 21100 0
244 20241120 153900 262019200 21100 21100 21100 21100 0
245 20241120 153800 262019200 21100 21100 21100 21100 0
246 20241120 153700 262019200 21100 21100 21100 21100 0
247 20241120 153600 262019200 21100 21100 21100 21100 0
248 20241120 153500 262019200 21100 21100 21100 21100 0
249 20241120 153400 262019200 21100 21100 21100 21100 0
250 20241120 153300 262019200 21100 21100 21100 21100 0
251 20241120 153200 262019200 21100 21100 21100 21100 0
252 20241120 153100 262019200 21100 21100 21100 21100 0
253 20241120 153000 262019200 21100 21100 21100 21100 11
254 20241120 152900 261787100 21050 21050 21050 21050 0
255 20241120 152800 261787100 21050 21050 21050 21050 0
256 20241120 152700 261787100 21050 21050 21050 21050 0
257 20241120 152600 261787100 21050 21050 21050 21050 0
258 20241120 152500 261787100 21050 21050 21050 21050 0
259 20241120 152400 261787100 21050 21050 21050 21050 0
260 20241120 152300 261787100 21050 21050 21050 21050 0
261 20241120 152200 261787100 21050 21050 21050 21050 0
262 20241120 152100 261787100 21050 21050 21050 21050 0
263 20241120 152000 261787100 21050 21050 21050 21050 0
264 20241120 151900 261787100 21050 21050 21050 21050 15
265 20241120 151800 261471350 21100 21100 21100 21100 0
266 20241120 151700 261471350 21100 21100 21100 21100 1
267 20241120 151600 261450250 21100 21100 21100 21100 0
268 20241120 151500 261450250 21100 21100 21100 21100 0
269 20241120 151400 261450250 21100 21100 21100 21100 0
270 20241120 151300 261450250 21100 21100 21100 21100 230
271 20241120 151200 256597250 21050 21050 21050 21050 89
272 20241120 151100 254723800 21050 21050 21050 21050 0
273 20241120 151000 254723800 21050 21050 21050 21050 25
274 20241120 150900 254197550 21050 21050 21050 21050 20
275 20241120 150800 253776550 21100 21100 21100 21100 0
276 20241120 150700 253776550 21100 21100 21100 21100 0
277 20241120 150600 253776550 21100 21100 21100 21100 0
278 20241120 150500 253776550 21100 21100 21100 21100 10
279 20241120 150400 253565550 21100 21100 21100 21100 0
280 20241120 150300 253565550 21100 21100 21100 21100 0
281 20241120 150200 253565550 21100 21100 21100 21100 0
282 20241120 150100 253565550 21100 21100 21100 21100 0
283 20241120 150000 253565550 21100 21100 21100 21100 10
284 20241120 145900 253354550 21050 21050 21050 21050 20
285 20241120 145800 252933550 21050 21050 21050 21050 0
286 20241120 145700 252933550 21050 21050 21050 21050 0
287 20241120 145600 252933550 21050 21050 21050 21050 0
288 20241120 145500 252933550 21050 21050 21050 21050 0
289 20241120 145400 252933550 21050 21050 21050 21050 0
290 20241120 145300 252933550 21050 21050 21050 21050 0
291 20241120 145200 252933550 21050 21050 21050 21050 0
292 20241120 145100 252933550 21050 21050 21050 21050 0
293 20241120 145000 252933550 21050 21050 21050 21050 0
294 20241120 144900 252933550 21050 21050 21050 21050 0
295 20241120 144800 252933550 21050 21050 21050 21050 0
296 20241120 144700 252933550 21050 21050 21050 21050 0
297 20241120 144600 252933550 21050 21050 21050 21050 0
298 20241120 144500 252933550 21050 21050 21050 21050 0
299 20241120 144400 252933550 21050 21050 21050 21050 0
300 20241120 144300 252933550 21050 21050 21050 21050 0
301 20241120 144200 252933550 21050 21050 21050 21050 0
302 20241120 144100 252933550 21050 21050 21050 21050 0
303 20241120 144000 252933550 21050 21050 21050 21050 0
304 20241120 143900 252933550 21050 21050 21050 21050 10
305 20241120 143800 252723050 21050 21050 21050 21050 0
306 20241120 143700 252723050 21050 21050 21050 21050 0
307 20241120 143600 252723050 21050 21050 21050 21050 0
308 20241120 143500 252723050 21050 21050 21050 21050 0
309 20241120 143400 252723050 21050 21050 21050 21050 0
310 20241120 143300 252723050 21050 21050 21050 21050 0
311 20241120 143200 252723050 21050 21050 21050 21050 0
312 20241120 143100 252723050 21050 21050 21050 21050 0
313 20241120 143000 252723050 21050 21050 21050 21050 0
314 20241120 142900 252723050 21050 21050 21050 21050 0
315 20241120 142800 252723050 21050 21050 21050 21050 0
316 20241120 142700 252723050 21050 21050 21050 21050 50
317 20241120 142600 251670550 21100 21100 21100 21100 0
318 20241120 142500 251670550 21100 21100 21100 21100 2
319 20241120 142400 251628350 21050 21050 21050 21050 0
320 20241120 142300 251628350 21050 21050 21050 21050 0
321 20241120 142200 251628350 21050 21050 21050 21050 0
322 20241120 142100 251628350 21050 21100 21100 21050 141
323 20241120 142000 248653750 21100 21100 21100 21100 0
324 20241120 141900 248653750 21100 21100 21100 21100 0
325 20241120 141800 248653750 21100 21100 21100 21100 47
326 20241120 141700 247662050 21100 21100 21100 21100 0
327 20241120 141600 247662050 21100 21100 21100 21100 0
328 20241120 141500 247662050 21100 21100 21100 21100 0
329 20241120 141400 247662050 21100 21100 21100 21100 107
330 20241120 141300 245404350 21100 21100 21100 21100 0
331 20241120 141200 245404350 21100 21100 21100 21100 2
332 20241120 141100 245362150 21050 21050 21050 21050 0
333 20241120 141000 245362150 21050 21050 21050 21050 0
334 20241120 140900 245362150 21050 21050 21050 21050 0
335 20241120 140800 245362150 21050 21050 21050 21050 110
336 20241120 140700 243046650 21050 21050 21050 21050 0
337 20241120 140600 243046650 21050 21050 21050 21050 0
338 20241120 140500 243046650 21050 21050 21050 21050 0
339 20241120 140400 243046650 21050 21050 21050 21050 135
340 20241120 140300 240204900 21050 21050 21050 21050 0
341 20241120 140200 240204900 21050 21050 21050 21050 0
342 20241120 140100 240204900 21050 21050 21050 21050 176
343 20241120 140000 236500100 21050 21050 21050 21050 0
344 20241120 135900 236500100 21050 21050 21050 21050 0
345 20241120 135800 236500100 21050 21050 21050 21050 0
346 20241120 135700 236500100 21050 21050 21050 21050 63
347 20241120 135600 235173950 21050 21050 21050 21050 0
348 20241120 135500 235173950 21050 21050 21050 21050 0
349 20241120 135400 235173950 21050 21050 21050 21050 60
350 20241120 135300 233910950 21050 21050 21050 21050 0
351 20241120 135200 233910950 21050 21050 21050 21050 1
352 20241120 135100 233889900 21050 21050 21050 21050 1
353 20241120 135000 233868850 21050 21000 21050 21000 87
354 20241120 134900 232041800 21000 21000 21000 21000 2
355 20241120 134800 231999800 21000 21000 21000 21000 8
356 20241120 134700 231831800 20900 20900 20900 20900 0
357 20241120 134600 231831800 20900 20900 20900 20900 0
358 20241120 134500 231831800 20900 20900 20900 20900 0
359 20241120 134400 231831800 20900 21000 21000 20900 670
360 20241120 134300 217809850 21000 21050 21050 21000 867
361 20241120 134200 199581650 21100 21050 21100 21050 2
362 20241120 134100 199539500 21050 21050 21050 21050 0
363 20241120 134000 199539500 21050 21050 21050 21050 0
364 20241120 133900 199539500 21050 21050 21050 21050 0
365 20241120 133800 199539500 21050 21050 21050 21050 0
366 20241120 133700 199539500 21050 21050 21050 21050 0
367 20241120 133600 199539500 21050 21050 21050 21050 0
368 20241120 133500 199539500 21050 21050 21050 21050 0
369 20241120 133400 199539500 21050 21050 21050 21050 0
370 20241120 133300 199539500 21050 21050 21050 21050 4
371 20241120 133200 199455300 21050 21050 21050 21050 5
372 20241120 133100 199350050 21050 21050 21050 21050 0
373 20241120 133000 199350050 21050 21050 21050 21050 87
374 20241120 132900 197518700 21050 21050 21050 21050 7
375 20241120 132800 197371350 21050 21050 21050 21050 0
376 20241120 132700 197371350 21050 21100 21100 21050 463
377 20241120 132600 187617450 21100 21100 21100 21100 0
378 20241120 132500 187617450 21100 21100 21100 21100 0
379 20241120 132400 187617450 21100 21100 21100 21100 0
380 20241120 132300 187617450 21100 21100 21100 21100 136
381 20241120 132200 184747850 21100 21100 21100 21100 0
382 20241120 132100 184747850 21100 21100 21100 21100 2
383 20241120 132000 184705650 21100 21100 21100 21100 98
384 20241120 131900 182637850 21100 21100 21100 21100 0
385 20241120 131800 182637850 21100 21100 21100 21100 0
386 20241120 131700 182637850 21100 21100 21100 21100 5
387 20241120 131600 182532350 21050 21050 21050 21050 0
388 20241120 131500 182532350 21050 21050 21050 21050 0
389 20241120 131400 182532350 21050 21050 21050 21050 0
390 20241120 131300 182532350 21050 21050 21050 21050 0
391 20241120 131200 182532350 21050 21050 21050 21050 0
392 20241120 131100 182532350 21050 21050 21050 21050 0
393 20241120 131000 182532350 21050 21050 21050 21050 17
394 20241120 130900 182174500 21050 21050 21050 21050 0
395 20241120 130800 182174500 21050 21050 21050 21050 0
396 20241120 130700 182174500 21050 21050 21050 21050 383
397 20241120 130600 174112350 21050 21050 21050 21050 0
398 20241120 130500 174112350 21050 21050 21050 21050 0
399 20241120 130400 174112350 21050 21050 21050 21050 0
400 20241120 130300 174112350 21050 21050 21050 21050 0
401 20241120 130200 174112350 21050 21050 21050 21050 0
402 20241120 130100 174112350 21050 21050 21050 21050 0
403 20241120 130000 174112350 21050 21050 21050 21050 9
404 20241120 125900 173922900 21050 21050 21050 21050 0
405 20241120 125800 173922900 21050 21050 21050 21050 0
406 20241120 125700 173922900 21050 21050 21050 21050 0
407 20241120 125600 173922900 21050 21050 21050 21050 62
408 20241120 125500 172617800 21050 21050 21050 21050 0
409 20241120 125400 172617800 21050 21050 21050 21050 5
410 20241120 125300 172512550 21000 21000 21000 21000 0
411 20241120 125200 172512550 21000 21000 21000 21000 0
412 20241120 125100 172512550 21000 21000 21000 21000 0
413 20241120 125000 172512550 21000 21000 21000 21000 0
414 20241120 124900 172512550 21000 21000 21000 21000 0
415 20241120 124800 172512550 21000 21000 21000 21000 0
416 20241120 124700 172512550 21000 21000 21000 21000 0
417 20241120 124600 172512550 21000 21050 21050 21000 568
418 20241120 124500 160557400 21050 21050 21050 21050 0
419 20241120 124400 160557400 21050 21050 21050 21050 0
420 20241120 124300 160557400 21050 21050 21050 21050 0
421 20241120 124200 160557400 21050 21100 21100 21050 55
422 20241120 124100 159399400 21100 21100 21100 21100 20
423 20241120 124000 158977400 21100 21100 21100 21100 0
424 20241120 123900 158977400 21100 21100 21100 21100 54
425 20241120 123800 157838000 21100 21100 21100 21100 0
426 20241120 123700 157838000 21100 21100 21100 21100 0
427 20241120 123600 157838000 21100 21100 21100 21100 95
428 20241120 123500 155833500 21100 21100 21100 21100 0
429 20241120 123400 155833500 21100 21100 21100 21100 0
430 20241120 123300 155833500 21100 21100 21100 21100 0
431 20241120 123200 155833500 21100 21100 21100 21100 93
432 20241120 123100 153871200 21100 21100 21100 21100 0
433 20241120 123000 153871200 21100 21100 21100 21100 0
434 20241120 122900 153871200 21100 21100 21100 21100 122
435 20241120 122800 151297000 21100 21100 21100 21100 0
436 20241120 122700 151297000 21100 21100 21100 21100 0
437 20241120 122600 151297000 21100 21100 21100 21100 0
438 20241120 122500 151297000 21100 21100 21100 21100 96
439 20241120 122400 149271400 21100 21100 21100 21100 5
440 20241120 122300 149165900 21100 21100 21100 21100 0
441 20241120 122200 149165900 21100 21100 21100 21100 73
442 20241120 122100 147625600 21100 21100 21100 21100 0
443 20241120 122000 147625600 21100 21100 21100 21100 0
444 20241120 121900 147625600 21100 21100 21100 21100 137
445 20241120 121800 144734900 21100 21100 21100 21100 0
446 20241120 121700 144734900 21100 21100 21100 21100 0
447 20241120 121600 144734900 21100 21100 21100 21100 0
448 20241120 121500 144734900 21100 21100 21100 21100 113
449 20241120 121400 142350600 21100 21100 21100 21100 0
450 20241120 121300 142350600 21100 21100 21100 21100 0
451 20241120 121200 142350600 21100 21100 21100 21100 134
452 20241120 121100 139523200 21100 21100 21100 21100 0
453 20241120 121000 139523200 21100 21100 21100 21100 0
454 20241120 120900 139523200 21100 21100 21100 21100 0
455 20241120 120800 139523200 21100 21100 21100 21100 113
456 20241120 120700 137138900 21100 21100 21100 21100 10
457 20241120 120600 136927900 21050 21050 21050 21050 0
458 20241120 120500 136927900 21050 21050 21050 21050 0
459 20241120 120400 136927900 21050 21050 21050 21050 0
460 20241120 120300 136927900 21050 21050 21050 21050 0
461 20241120 120200 136927900 21050 21100 21100 21050 122
462 20241120 120100 134354200 21100 21100 21100 21100 9
463 20241120 120000 134164300 21050 21050 21050 21050 0
464 20241120 115900 134164300 21050 21050 21050 21050 0
465 20241120 115800 134164300 21050 21050 21050 21050 25
466 20241120 115700 133638050 21100 21100 21100 21100 0
467 20241120 115600 133638050 21100 21100 21100 21100 0
468 20241120 115500 133638050 21100 21100 21100 21100 98
469 20241120 115400 131570250 21100 21100 21100 21100 30
470 20241120 115300 130937250 21100 21100 21100 21100 0
471 20241120 115200 130937250 21100 21100 21100 21100 0
472 20241120 115100 130937250 21100 21100 21100 21100 53
473 20241120 115000 129818950 21100 21100 21100 21100 0
474 20241120 114900 129818950 21100 21100 21100 21100 0
475 20241120 114800 129818950 21100 21100 21100 21100 63
476 20241120 114700 128489650 21100 21100 21100 21100 0
477 20241120 114600 128489650 21100 21100 21100 21100 0
478 20241120 114500 128489650 21100 21100 21100 21100 151
479 20241120 114400 125303550 21100 21100 21100 21100 0
480 20241120 114300 125303550 21100 21100 21100 21100 0
481 20241120 114200 125303550 21100 21100 21100 21100 0
482 20241120 114100 125303550 21100 21100 21100 21100 142
483 20241120 114000 122307350 21100 21100 21100 21100 0
484 20241120 113900 122307350 21100 21100 21100 21100 0
485 20241120 113800 122307350 21100 21100 21100 21100 107
486 20241120 113700 120049650 21100 21100 21100 21100 0
487 20241120 113600 120049650 21100 21100 21100 21100 0
488 20241120 113500 120049650 21100 21100 21100 21100 0
489 20241120 113400 120049650 21100 21100 21100 21100 85
490 20241120 113300 118256150 21100 21100 21100 21100 0
491 20241120 113200 118256150 21100 21100 21100 21100 50
492 20241120 113100 117201150 21050 21050 21050 21050 0
493 20241120 113000 117201150 21050 21050 21050 21050 0
494 20241120 112900 117201150 21050 21050 21050 21050 0
495 20241120 112800 117201150 21050 21050 21050 21050 75
496 20241120 112700 115622400 21050 21050 21050 21050 10
497 20241120 112600 115411900 21050 21050 21050 21050 15
498 20241120 112500 115096150 21050 21050 21050 21050 0
499 20241120 112400 115096150 21050 21050 21050 21050 85
500 20241120 112300 113306900 21050 21050 21050 21050 0
501 20241120 112200 113306900 21050 21050 21050 21050 0
502 20241120 112100 113306900 21050 21050 21050 21050 63
503 20241120 112000 111980750 21050 21050 21050 21050 0
504 20241120 111900 111980750 21050 21100 21100 21050 55
505 20241120 111800 110822850 21050 21050 21050 21050 0
506 20241120 111700 110822850 21050 21050 21050 21050 7
507 20241120 111600 110675500 21050 21050 21050 21050 98
508 20241120 111500 108612600 21050 21050 21050 21050 0
509 20241120 111400 108612600 21050 21050 21050 21050 8
510 20241120 111300 108444200 21050 21050 21050 21050 793
511 20241120 111200 91751550 21050 21050 21050 21050 0
512 20241120 111100 91751550 21050 21100 21100 21050 133
513 20241120 111000 88945750 21100 21100 21100 21100 0
514 20241120 110900 88945750 21100 21100 21100 21100 0
515 20241120 110800 88945750 21100 21100 21100 21100 0
516 20241120 110700 88945750 21100 21100 21100 21100 79
517 20241120 110600 87278850 21100 21100 21100 21100 0
518 20241120 110500 87278850 21100 21100 21100 21100 0
519 20241120 110400 87278850 21100 21100 21100 21100 58
520 20241120 110300 86055050 21100 21100 21100 21100 0
521 20241120 110200 86055050 21100 21100 21100 21100 0
522 20241120 110100 86055050 21100 21100 21100 21100 2
523 20241120 110000 86012850 21100 21100 21100 21100 73
524 20241120 105900 84472550 21100 21100 21100 21100 3
525 20241120 105800 84409250 21100 21100 21100 21100 0
526 20241120 105700 84409250 21100 21100 21100 21100 60
527 20241120 105600 83143250 21100 21100 21100 21100 0
528 20241120 105500 83143250 21100 21100 21100 21100 0
529 20241120 105400 83143250 21100 21100 21100 21100 85
530 20241120 105300 81349750 21100 21100 21100 21100 0
531 20241120 105200 81349750 21100 21100 21100 21100 0
532 20241120 105100 81349750 21100 21100 21100 21100 3
533 20241120 105000 81286450 21100 21100 21100 21100 150
534 20241120 104900 78121450 21100 21100 21100 21100 0
535 20241120 104800 78121450 21100 21100 21100 21100 0
536 20241120 104700 78121450 21100 21100 21100 21100 70
537 20241120 104600 76644450 21100 21100 21100 21100 0
538 20241120 104500 76644450 21100 21100 21100 21100 1
539 20241120 104400 76623350 21100 21100 21100 21100 2
540 20241120 104300 76581150 21100 21100 21100 21100 135
541 20241120 104200 73732650 21100 21100 21100 21100 0
542 20241120 104100 73732650 21100 21100 21100 21100 1
543 20241120 104000 73711550 21100 21100 21100 21100 137
544 20241120 103900 70820850 21100 21100 21100 21100 0
545 20241120 103800 70820850 21100 21100 21100 21100 1
546 20241120 103700 70799750 21100 21100 21100 21100 93
547 20241120 103600 68837450 21100 21100 21100 21100 0
548 20241120 103500 68837450 21100 21100 21100 21100 0
549 20241120 103400 68837450 21100 21100 21100 21100 1
550 20241120 103300 68816350 21100 21100 21100 21100 81
551 20241120 103200 67107250 21100 21100 21100 21100 0
552 20241120 103100 67107250 21100 21100 21100 21100 0
553 20241120 103000 67107250 21100 21100 21100 21100 58
554 20241120 102900 65883450 21100 21100 21100 21100 0
555 20241120 102800 65883450 21100 21100 21100 21100 0
556 20241120 102700 65883450 21100 21100 21100 21100 0
557 20241120 102600 65883450 21100 21100 21100 21100 73
558 20241120 102500 64343150 21100 21100 21100 21100 0
559 20241120 102400 64343150 21100 21100 21100 21100 0
560 20241120 102300 64343150 21100 21100 21100 21100 148
561 20241120 102200 61220350 21100 21100 21100 21100 2
562 20241120 102100 61178150 21100 21100 21100 21100 1
563 20241120 102000 61157050 21100 21100 21100 21100 70
564 20241120 101900 59680050 21100 21100 21100 21100 0
565 20241120 101800 59680050 21100 21100 21100 21100 10
566 20241120 101700 59469050 21050 21050 21050 21050 0
567 20241120 101600 59469050 21050 21050 21050 21050 0
568 20241120 101500 59469050 21050 21050 21050 21050 0
569 20241120 101400 59469050 21050 21050 21050 21050 0
570 20241120 101300 59469050 21050 21050 21050 21050 0
571 20241120 101200 59469050 21050 21050 21050 21050 1
572 20241120 101100 59448000 21050 21050 21050 21050 0
573 20241120 101000 59448000 21050 21050 21050 21050 0
574 20241120 100900 59448000 21050 21050 21050 21050 0
575 20241120 100800 59448000 21050 21050 21050 21050 0
576 20241120 100700 59448000 21050 21050 21050 21050 0
577 20241120 100600 59448000 21050 21100 21100 21050 65
578 20241120 100500 58076550 21100 21100 21100 21100 0
579 20241120 100400 58076550 21100 21100 21100 21100 161
580 20241120 100300 54679450 21050 21050 21050 21050 0
581 20241120 100200 54679450 21050 21050 21050 21050 0
582 20241120 100100 54679450 21050 21050 21050 21050 0
583 20241120 100000 54679450 21050 21100 21100 21050 191
584 20241120 095900 50649400 21050 21050 21050 21050 0
585 20241120 095800 50649400 21050 21050 21050 21050 0
586 20241120 095700 50649400 21050 21050 21050 21050 0
587 20241120 095600 50649400 21050 21050 21050 21050 0
588 20241120 095500 50649400 21050 21050 21050 21050 1
589 20241120 095400 50628350 21050 21050 21050 21050 0
590 20241120 095300 50628350 21050 21050 21050 21050 0
591 20241120 095200 50628350 21050 21050 21050 21050 0
592 20241120 095100 50628350 21050 21050 21050 21050 0
593 20241120 095000 50628350 21050 21050 21050 21050 0
594 20241120 094900 50628350 21050 21050 21050 21050 1
595 20241120 094800 50607300 21050 21050 21050 21050 20
596 20241120 094700 50186300 21000 21000 21000 21000 0
597 20241120 094600 50186300 21000 21000 21000 21000 133
598 20241120 094500 47393300 21000 21000 21000 21000 1000
599 20241120 094400 26393300 21100 21100 21100 21050 678
600 20241120 094300 12088000 21150 21150 21150 21150 0
601 20241120 094200 12088000 21150 21150 21150 21150 93
602 20241120 094100 10121050 21150 21150 21150 21150 0
603 20241120 094000 10121050 21150 21150 21150 21150 1
604 20241120 093900 10099900 21100 21100 21100 21100 0
605 20241120 093800 10099900 21100 21100 21100 21100 0
606 20241120 093700 10099900 21100 21100 21100 21100 0
607 20241120 093600 10099900 21100 21100 21100 21100 0
608 20241120 093500 10099900 21100 21100 21100 21100 0
609 20241120 093400 10099900 21100 21100 21100 21100 0
610 20241120 093300 10099900 21100 21100 21100 21100 0
611 20241120 093200 10099900 21100 21100 21100 21100 0
612 20241120 093100 10099900 21100 21100 21100 21100 0
613 20241120 093000 10099900 21100 21100 21100 21100 0
614 20241120 092900 10099900 21100 21100 21100 21100 0
615 20241120 092800 10099900 21100 21100 21100 21100 0
616 20241120 092700 10099900 21100 21100 21100 21100 0
617 20241120 092600 10099900 21100 21100 21100 21100 1
618 20241120 092500 10078800 21150 21150 21150 21150 99
619 20241120 092400 7984950 21150 21150 21150 21150 50
620 20241120 092300 6927450 21150 21150 21150 21150 0
621 20241120 092200 6927450 21150 21150 21150 21150 69
622 20241120 092100 5468100 21150 21150 21150 21150 0
623 20241120 092000 5468100 21150 21150 21150 21150 1
624 20241120 091900 5446950 21100 21100 21100 21100 20
625 20241120 091800 5024950 21100 21100 21100 21100 0
626 20241120 091700 5024950 21100 21100 21100 21100 0
627 20241120 091600 5024950 21100 21100 21100 21100 0
628 20241120 091500 5024950 21100 21100 21100 21100 14
629 20241120 091400 4729550 21100 21100 21100 21100 0
630 20241120 091300 4729550 21100 21100 21100 21100 10
631 20241120 091200 4518550 21150 21100 21150 21100 190
632 20241120 091100 507050 21100 21100 21100 21100 0
633 20241120 091000 507050 21100 21100 21100 21100 6
634 20241120 090900 380450 21150 21150 21150 21150 0
635 20241120 090800 380450 21150 21150 21150 21150 0
636 20241120 090700 380450 21150 21150 21150 21150 1
637 20241120 090600 359300 21150 21150 21150 21150 1
638 20241120 090500 338150 21100 21100 21100 21100 2
639 20241120 090400 295950 21000 21000 21000 21000 0
640 20241120 090300 295950 21000 21000 21000 21000 0
641 20241120 090200 295950 21000 21000 21000 21000 1
642 20241120 090100 274950 21150 21150 21150 21150 0
643 20241120 090000 274950 21150 21150 21150 21150 13