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

649
073490/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,194700,399424930,18000,18000,18000,18000,143
20241120,194600,399424930,18000,18000,18000,18000,0
20241120,194500,399424930,18000,18000,18000,18000,0
20241120,194400,399424930,18000,18000,18000,18000,0
20241120,194300,399424930,18000,18000,18000,18000,0
20241120,194200,399424930,18000,18000,18000,18000,0
20241120,194100,399424930,18000,18000,18000,18000,0
20241120,194000,399424930,18000,18000,18000,18000,0
20241120,193900,399424930,18000,18000,18000,18000,0
20241120,193800,399424930,18000,18000,18000,18000,0
20241120,193700,399424930,18000,18000,18000,18000,0
20241120,193600,399424930,18000,18000,18000,18000,0
20241120,193500,399424930,18000,18000,18000,18000,0
20241120,193400,399424930,18000,18000,18000,18000,0
20241120,193300,399424930,18000,18000,18000,18000,0
20241120,193200,399424930,18000,18000,18000,18000,0
20241120,193100,399424930,18000,18000,18000,18000,0
20241120,193000,399424930,18000,18000,18000,18000,0
20241120,192900,399424930,18000,18000,18000,18000,0
20241120,192800,399424930,18000,18000,18000,18000,0
20241120,192700,399424930,18000,18000,18000,18000,0
20241120,192600,399424930,18000,18000,18000,18000,0
20241120,192500,399424930,18000,18000,18000,18000,0
20241120,192400,399424930,18000,18000,18000,18000,0
20241120,192300,399424930,18000,18000,18000,18000,0
20241120,192200,399424930,18000,18000,18000,18000,0
20241120,192100,399424930,18000,18000,18000,18000,0
20241120,192000,399424930,18000,18000,18000,18000,0
20241120,191900,399424930,18000,18000,18000,18000,0
20241120,191800,399424930,18000,18000,18000,18000,0
20241120,191700,399424930,18000,18000,18000,18000,143
20241120,191600,399424930,18000,18000,18000,18000,0
20241120,191500,399424930,18000,18000,18000,18000,0
20241120,191400,399424930,18000,18000,18000,18000,0
20241120,191300,399424930,18000,18000,18000,18000,0
20241120,191200,399424930,18000,18000,18000,18000,0
20241120,191100,399424930,18000,18000,18000,18000,0
20241120,191000,399424930,18000,18000,18000,18000,0
20241120,190900,399424930,18000,18000,18000,18000,0
20241120,190800,399424930,18000,18000,18000,18000,0
20241120,190700,399424930,18000,18000,18000,18000,0
20241120,190600,399424930,18000,18000,18000,18000,0
20241120,190500,399424930,18000,18000,18000,18000,0
20241120,190400,399424930,18000,18000,18000,18000,0
20241120,190300,399424930,18000,18000,18000,18000,0
20241120,190200,399424930,18000,18000,18000,18000,0
20241120,190100,399424930,18000,18000,18000,18000,0
20241120,190000,399424930,18000,18000,18000,18000,0
20241120,185900,399424930,18000,18000,18000,18000,0
20241120,185800,399424930,18000,18000,18000,18000,0
20241120,185700,399424930,18000,18000,18000,18000,0
20241120,185600,399424930,18000,18000,18000,18000,0
20241120,185500,399424930,18000,18000,18000,18000,0
20241120,185400,399424930,18000,18000,18000,18000,0
20241120,185300,399424930,18000,18000,18000,18000,0
20241120,185200,399424930,18000,18000,18000,18000,0
20241120,185100,399424930,18000,18000,18000,18000,0
20241120,185000,399424930,18000,18000,18000,18000,0
20241120,184900,399424930,18000,18000,18000,18000,0
20241120,184800,399424930,18000,18000,18000,18000,0
20241120,184700,399424930,18000,18000,18000,18000,143
20241120,184600,399424930,18000,18000,18000,18000,0
20241120,184500,399424930,18000,18000,18000,18000,0
20241120,184400,399424930,18000,18000,18000,18000,0
20241120,184300,399424930,18000,18000,18000,18000,0
20241120,184200,399424930,18000,18000,18000,18000,0
20241120,184100,399424930,18000,18000,18000,18000,0
20241120,184000,399424930,18000,18000,18000,18000,0
20241120,183900,399424930,18000,18000,18000,18000,0
20241120,183800,399424930,18000,18000,18000,18000,0
20241120,183700,399424930,18000,18000,18000,18000,0
20241120,183600,399424930,18000,18000,18000,18000,0
20241120,183500,399424930,18000,18000,18000,18000,0
20241120,183400,399424930,18000,18000,18000,18000,0
20241120,183300,399424930,18000,18000,18000,18000,0
20241120,183200,399424930,18000,18000,18000,18000,0
20241120,183100,399424930,18000,18000,18000,18000,0
20241120,183000,399424930,18000,18000,18000,18000,0
20241120,182900,399424930,18000,18000,18000,18000,0
20241120,182800,399424930,18000,18000,18000,18000,0
20241120,182700,399424930,18000,18000,18000,18000,0
20241120,182600,399424930,18000,18000,18000,18000,0
20241120,182500,399424930,18000,18000,18000,18000,0
20241120,182400,399424930,18000,18000,18000,18000,0
20241120,182300,399424930,18000,18000,18000,18000,0
20241120,182200,399424930,18000,18000,18000,18000,0
20241120,182100,399424930,18000,18000,18000,18000,0
20241120,182000,399424930,18000,18000,18000,18000,0
20241120,181900,399424930,18000,18000,18000,18000,0
20241120,181800,399424930,18000,18000,18000,18000,0
20241120,181700,399424930,18000,18000,18000,18000,143
20241120,181600,399424930,18000,18000,18000,18000,0
20241120,181500,399424930,18000,18000,18000,18000,0
20241120,181400,399424930,18000,18000,18000,18000,0
20241120,181300,399424930,18000,18000,18000,18000,0
20241120,181200,399424930,18000,18000,18000,18000,0
20241120,181100,399424930,18000,18000,18000,18000,0
20241120,181000,399424930,18000,18000,18000,18000,0
20241120,180900,399424930,18000,18000,18000,18000,0
20241120,180800,399424930,18000,18000,18000,18000,0
20241120,180700,399424930,18000,18000,18000,18000,0
20241120,180600,399424930,18000,18000,18000,18000,0
20241120,180500,399424930,18000,18000,18000,18000,0
20241120,180400,399424930,18000,18000,18000,18000,0
20241120,180300,399424930,18000,18000,18000,18000,0
20241120,180200,399424930,18000,18000,18000,18000,0
20241120,180100,399424930,18000,18000,18000,18000,0
20241120,180000,399424930,18000,18000,18000,18000,0
20241120,175900,399424930,18000,18000,18000,18000,0
20241120,175800,399424930,18000,18000,18000,18000,0
20241120,175700,399424930,18000,18000,18000,18000,0
20241120,175600,399424930,18000,18000,18000,18000,0
20241120,175500,399424930,18000,18000,18000,18000,0
20241120,175400,399424930,18000,18000,18000,18000,0
20241120,175300,399424930,18000,18000,18000,18000,0
20241120,175200,399424930,18000,18000,18000,18000,0
20241120,175100,399424930,18000,18000,18000,18000,0
20241120,175000,399424930,18000,18000,18000,18000,0
20241120,174900,399424930,18000,18000,18000,18000,0
20241120,174800,399424930,18000,18000,18000,18000,0
20241120,174700,399424930,18000,18000,18000,18000,143
20241120,174600,399424930,18000,18000,18000,18000,0
20241120,174500,399424930,18000,18000,18000,18000,0
20241120,174400,399424930,18000,18000,18000,18000,0
20241120,174300,399424930,18000,18000,18000,18000,0
20241120,174200,399424930,18000,18000,18000,18000,0
20241120,174100,399424930,18000,18000,18000,18000,0
20241120,174000,399424930,18000,18000,18000,18000,0
20241120,173900,399424930,18000,18000,18000,18000,0
20241120,173800,399424930,18000,18000,18000,18000,0
20241120,173700,399424930,18000,18000,18000,18000,0
20241120,173600,399424930,18000,18000,18000,18000,0
20241120,173500,399424930,18000,18000,18000,18000,0
20241120,173400,399424930,18000,18000,18000,18000,0
20241120,173300,399424930,18000,18000,18000,18000,0
20241120,173200,399424930,18000,18000,18000,18000,0
20241120,173100,399424930,18000,18000,18000,18000,0
20241120,173000,399424930,18000,18000,18000,18000,0
20241120,172900,399424930,18000,18000,18000,18000,0
20241120,172800,399424930,18000,18000,18000,18000,0
20241120,172700,399424930,18000,18000,18000,18000,0
20241120,172600,399424930,18000,18000,18000,18000,0
20241120,172500,399424930,18000,18000,18000,18000,0
20241120,172400,399424930,18000,18000,18000,18000,0
20241120,172300,399424930,18000,18000,18000,18000,0
20241120,172200,399424930,18000,18000,18000,18000,0
20241120,172100,399424930,18000,18000,18000,18000,0
20241120,172000,399424930,18000,18000,18000,18000,0
20241120,171900,399424930,18000,18000,18000,18000,0
20241120,171800,399424930,18000,18000,18000,18000,0
20241120,171700,399424930,18000,18000,18000,18000,143
20241120,171600,399424930,18000,18000,18000,18000,0
20241120,171500,399424930,18000,18000,18000,18000,0
20241120,171400,399424930,18000,18000,18000,18000,0
20241120,171300,399424930,18000,18000,18000,18000,0
20241120,171200,399424930,18000,18000,18000,18000,0
20241120,171100,399424930,18000,18000,18000,18000,0
20241120,171000,399424930,18000,18000,18000,18000,0
20241120,170900,399424930,18000,18000,18000,18000,0
20241120,170800,399424930,18000,18000,18000,18000,0
20241120,170700,399424930,18000,18000,18000,18000,0
20241120,170600,399424930,18000,18000,18000,18000,0
20241120,170500,399424930,18000,18000,18000,18000,0
20241120,170400,399424930,18000,18000,18000,18000,0
20241120,170300,399424930,18000,18000,18000,18000,0
20241120,170200,399424930,18000,18000,18000,18000,0
20241120,170100,399424930,18000,18000,18000,18000,0
20241120,170000,399424930,18000,18000,18000,18000,0
20241120,165900,399424930,18000,18000,18000,18000,0
20241120,165800,399424930,18000,18000,18000,18000,0
20241120,165700,399424930,18000,18000,18000,18000,0
20241120,165600,399424930,18000,18000,18000,18000,0
20241120,165500,399424930,18000,18000,18000,18000,0
20241120,165400,399424930,18000,18000,18000,18000,0
20241120,165300,399424930,18000,18000,18000,18000,0
20241120,165200,399424930,18000,18000,18000,18000,0
20241120,165100,399424930,18000,18000,18000,18000,0
20241120,165000,399424930,18000,18000,18000,18000,0
20241120,164900,399424930,18000,18000,18000,18000,0
20241120,164800,399424930,18000,18000,18000,18000,0
20241120,164700,399424930,18000,18000,18000,18000,143
20241120,164600,399424930,18000,18000,18000,18000,0
20241120,164500,399424930,18000,18000,18000,18000,0
20241120,164400,399424930,18000,18000,18000,18000,0
20241120,164300,399424930,18000,18000,18000,18000,0
20241120,164200,399424930,18000,18000,18000,18000,0
20241120,164100,399424930,18000,18000,18000,18000,0
20241120,164000,399424930,18000,18000,18000,18000,0
20241120,163900,399424930,18000,18000,18000,18000,0
20241120,163800,399424930,18000,18000,18000,18000,0
20241120,163700,399424930,18000,18000,18000,18000,0
20241120,163600,399424930,18000,18000,18000,18000,0
20241120,163500,399424930,18000,18000,18000,18000,0
20241120,163400,399424930,18000,18000,18000,18000,0
20241120,163300,399424930,18000,18000,18000,18000,0
20241120,163200,399424930,18000,18000,18000,18000,0
20241120,163100,399424930,18000,18000,18000,18000,0
20241120,163000,399424930,18000,18000,18000,18000,0
20241120,162900,399424930,18000,18000,18000,18000,0
20241120,162800,399424930,18000,18000,18000,18000,0
20241120,162700,399424930,18000,18000,18000,18000,0
20241120,162600,399424930,18000,18000,18000,18000,0
20241120,162500,399424930,18000,18000,18000,18000,0
20241120,162400,399424930,18000,18000,18000,18000,0
20241120,162300,399424930,18000,18000,18000,18000,0
20241120,162200,399424930,18000,18000,18000,18000,0
20241120,162100,399424930,18000,18000,18000,18000,0
20241120,162000,399424930,18000,18000,18000,18000,0
20241120,161900,399424930,18000,18000,18000,18000,0
20241120,161800,399424930,18000,18000,18000,18000,0
20241120,161700,399424930,18000,18000,18000,18000,143
20241120,161600,399424930,18000,18000,18000,18000,0
20241120,161500,399424930,18000,18000,18000,18000,0
20241120,161400,399424930,18000,18000,18000,18000,0
20241120,161300,399424930,18000,18000,18000,18000,0
20241120,161200,399424930,18000,18000,18000,18000,0
20241120,161100,399424930,18000,18000,18000,18000,0
20241120,161000,399424930,18000,18000,18000,18000,0
20241120,160900,399424930,18000,18000,18000,18000,0
20241120,160800,399424930,18000,18000,18000,18000,0
20241120,160700,399424930,18000,18000,18000,18000,0
20241120,160600,399424930,18000,18000,18000,18000,0
20241120,160500,399424930,18000,18000,18000,18000,0
20241120,160400,399424930,18000,18000,18000,18000,0
20241120,160300,399424930,18000,18000,18000,18000,0
20241120,160200,399424930,18000,18000,18000,18000,0
20241120,160100,399424930,18000,18000,18000,18000,0
20241120,160000,399424930,18000,18000,18000,18000,0
20241120,155900,399424930,18000,18000,18000,18000,0
20241120,155800,399424930,18000,18000,18000,18000,0
20241120,155700,399424930,18000,18000,18000,18000,0
20241120,155600,399424930,18000,18000,18000,18000,0
20241120,155500,399424930,18000,18000,18000,18000,0
20241120,155400,399424930,18000,18000,18000,18000,0
20241120,155300,399424930,18000,18000,18000,18000,0
20241120,155200,399424930,18000,18000,18000,18000,0
20241120,155100,399424930,18000,18000,18000,18000,0
20241120,155000,399424930,18000,18000,18000,18000,0
20241120,154900,399424930,18000,18000,18000,18000,0
20241120,154800,399424930,18000,18000,18000,18000,0
20241120,154700,399424930,18000,18000,18000,18000,143
20241120,154600,399424930,18000,18000,18000,18000,0
20241120,154500,399424930,18000,18000,18000,18000,0
20241120,154400,399424930,18000,18000,18000,18000,0
20241120,154300,399424930,18000,18000,18000,18000,0
20241120,154200,399424930,18000,18000,18000,18000,0
20241120,154100,399424930,18000,18000,18000,18000,0
20241120,154000,399424930,18000,18000,18000,18000,0
20241120,153900,399424930,18000,18000,18000,18000,0
20241120,153800,399424930,18000,18000,18000,18000,0
20241120,153700,399424930,18000,18000,18000,18000,0
20241120,153600,399424930,18000,18000,18000,18000,0
20241120,153500,399424930,18000,18000,18000,18000,0
20241120,153400,399424930,18000,18000,18000,18000,0
20241120,153300,399424930,18000,18000,18000,18000,0
20241120,153200,399424930,18000,18000,18000,18000,0
20241120,153100,399424930,18000,18000,18000,18000,0
20241120,153000,399424930,18000,18000,18000,18000,143
20241120,152900,396850930,17980,17980,17980,17980,0
20241120,152800,396850930,17980,17980,17980,17980,0
20241120,152700,396850930,17980,17980,17980,17980,0
20241120,152600,396850930,17980,17980,17980,17980,0
20241120,152500,396850930,17980,17980,17980,17980,0
20241120,152400,396850930,17980,17980,17980,17980,0
20241120,152300,396850930,17980,17980,17980,17980,0
20241120,152200,396850930,17980,17980,17980,17980,0
20241120,152100,396850930,17980,17980,17980,17980,0
20241120,152000,396850930,17980,17980,17980,17980,0
20241120,151900,396850930,17980,17980,17980,17960,68
20241120,151800,395628680,17990,17950,17990,17950,12
20241120,151700,395413240,17940,17940,17990,17940,7
20241120,151600,395287610,17940,17940,17940,17940,6
20241120,151500,395179970,17940,17910,17940,17910,16
20241120,151400,394893220,17910,17910,17910,17910,6
20241120,151300,394785760,17900,17900,17900,17900,0
20241120,151200,394785760,17900,17910,17910,17900,6
20241120,151100,394678350,17930,17920,17960,17920,41
20241120,151000,393942510,17900,17900,17900,17900,7
20241120,150900,393817210,17910,17930,17930,17900,302
20241120,150800,388408350,17910,17930,17930,17910,10
20241120,150700,388229120,17930,17900,17930,17900,109
20241120,150600,386277930,17900,17900,17920,17900,59
20241120,150500,385221750,17910,17930,17930,17910,202
20241120,150400,381602050,17920,17930,17930,17920,25
20241120,150300,381153840,17960,17960,17960,17930,12
20241120,150200,380938510,17950,17940,17950,17930,17
20241120,150100,380633420,17940,17980,17990,17920,1448
20241120,150000,354642050,17970,17970,17970,17970,5
20241120,145900,354552200,17970,17980,17980,17970,2
20241120,145800,354516250,17970,17970,17990,17970,12
20241120,145700,354300520,17980,17980,17980,17980,2
20241120,145600,354264560,18000,17980,18000,17960,10
20241120,145500,354084800,17980,17980,18010,17980,27
20241120,145400,353599190,17980,17990,17990,17980,6
20241120,145300,353491260,17980,17980,17980,17980,0
20241120,145200,353491260,17980,18000,18010,17980,10
20241120,145100,353311330,17970,17970,17970,17970,4
20241120,145000,353239450,18010,17960,18010,17960,12
20241120,144900,353023690,17960,17970,18010,17960,216
20241120,144800,349139880,17970,17980,17980,17970,53
20241120,144700,348186970,17980,17980,17990,17970,12
20241120,144600,347971250,17970,17970,17970,17970,4
20241120,144500,347899370,17970,17990,17990,17970,6
20241120,144400,347791510,17970,18020,18020,17970,357
20241120,144300,341369190,18000,18020,18020,18000,5
20241120,144200,341279170,18000,18020,18020,18000,9
20241120,144100,341117090,18000,18020,18020,18000,9
20241120,144000,340955030,18010,18020,18020,18000,12
20241120,143900,340738970,18030,18020,18030,18010,110
20241120,143800,338757770,18030,18000,18030,18000,15
20241120,143700,338487610,18000,18000,18000,18000,4
20241120,143600,338415610,18000,18000,18000,18000,5
20241120,143500,338325610,18000,18000,18000,18000,6
20241120,143400,338217610,18000,18010,18010,18000,3
20241120,143300,338163590,18020,18000,18030,18000,17
20241120,143200,337857400,18000,18000,18000,18000,3
20241120,143100,337803400,18000,18000,18000,18000,5
20241120,143000,337713400,18000,18000,18000,18000,270
20241120,142900,332853400,18010,18000,18010,18000,13
20241120,142800,332619310,18010,18010,18010,18010,237
20241120,142700,328350940,18010,18020,18020,18010,10
20241120,142600,328170790,18010,18010,18010,18010,105
20241120,142500,326279740,18010,18020,18020,18010,6
20241120,142400,326171640,18070,18070,18070,18070,0
20241120,142300,326171640,18070,18070,18070,18070,0
20241120,142200,326171640,18070,18070,18070,18070,0
20241120,142100,326171640,18070,18070,18070,18070,0
20241120,142000,326171640,18070,18070,18070,18070,0
20241120,141900,326171640,18070,18070,18070,18070,0
20241120,141800,326171640,18070,18070,18070,18070,0
20241120,141700,326171640,18070,18070,18070,18070,0
20241120,141600,326171640,18070,18070,18070,18070,0
20241120,141500,326171640,18070,18020,18070,18020,100
20241120,141400,324367580,18020,18020,18020,18020,0
20241120,141300,324367580,18020,18020,18020,18010,211
20241120,141200,320565470,18020,18020,18020,18020,0
20241120,141100,320565470,18020,18020,18020,18020,0
20241120,141000,320565470,18020,18030,18030,18020,5
20241120,140900,320475330,18030,18030,18030,18030,96
20241120,140800,318744450,18030,18030,18030,18030,2
20241120,140700,318708390,18030,18030,18030,18030,1
20241120,140600,318690360,18030,18030,18030,18030,1
20241120,140500,318672330,18030,18030,18030,18030,3
20241120,140400,318618240,18030,18050,18050,18030,11
20241120,140300,318419740,18050,18050,18050,18050,4
20241120,140200,318347540,18070,18070,18070,18070,1
20241120,140100,318329470,18070,18070,18070,18070,0
20241120,140000,318329470,18070,18070,18070,18070,25
20241120,135900,317877720,18060,18070,18070,18060,2
20241120,135800,317841590,18080,18040,18080,18040,6
20241120,135700,317733210,18030,18030,18030,18030,4
20241120,135600,317661090,18010,18010,18010,18010,0
20241120,135500,317661090,18010,18010,18010,18010,0
20241120,135400,317661090,18010,18010,18010,18010,0
20241120,135300,317661090,18010,18010,18010,18010,5
20241120,135200,317571040,18020,18020,18020,18020,0
20241120,135100,317571040,18020,18020,18020,18020,0
20241120,135000,317571040,18020,18020,18020,18020,0
20241120,134900,317571040,18020,18050,18050,18020,9
20241120,134800,317408710,18040,18010,18040,18010,15
20241120,134700,317138450,18010,18030,18030,18010,101
20241120,134600,315318350,18030,18030,18030,18030,1
20241120,134500,315300320,18030,18030,18030,18030,3
20241120,134400,315246230,18050,18040,18050,18040,20
20241120,134300,314885240,18040,18040,18040,18040,3
20241120,134200,314831120,18040,18040,18040,18040,3
20241120,134100,314777000,18040,18050,18050,18040,202
20241120,134000,311132820,18050,18050,18050,18050,4
20241120,133900,311060620,18060,18060,18060,18060,0
20241120,133800,311060620,18060,18060,18060,18060,1
20241120,133700,311042560,18060,18070,18070,18060,6
20241120,133600,310934180,18080,18090,18090,18080,195
20241120,133500,307408020,18090,18090,18090,18090,1
20241120,133400,307389930,18090,18090,18090,18090,0
20241120,133300,307389930,18090,18090,18090,18090,0
20241120,133200,307389930,18090,18090,18090,18090,3
20241120,133100,307335660,18100,18100,18100,18100,0
20241120,133000,307335660,18100,18100,18100,18100,0
20241120,132900,307335660,18100,18100,18100,18100,0
20241120,132800,307335660,18100,18100,18100,18100,0
20241120,132700,307335660,18100,18100,18100,18100,100
20241120,132600,305525660,18100,18100,18100,18100,0
20241120,132500,305525660,18100,18100,18100,18100,0
20241120,132400,305525660,18100,18100,18100,18100,0
20241120,132300,305525660,18100,18100,18100,18100,141
20241120,132200,302973560,18100,18120,18120,18100,100
20241120,132100,301161920,18120,18120,18120,18120,100
20241120,132000,299349920,18120,18150,18150,18120,18
20241120,131900,299023600,18140,18140,18140,18140,0
20241120,131800,299023600,18140,18140,18140,18140,1
20241120,131700,299005460,18130,18140,18140,18130,59
20241120,131600,297935690,18170,18170,18170,18170,0
20241120,131500,297935690,18170,18170,18170,18170,0
20241120,131400,297935690,18170,18140,18170,18140,13
20241120,131300,297699640,18150,18150,18150,18140,20
20241120,131200,297336780,18150,18170,18180,18150,587
20241120,131100,286671590,18170,18170,18170,18170,47
20241120,131000,285817600,18170,18170,18170,18170,0
20241120,130900,285817600,18170,18170,18170,18170,0
20241120,130800,285817600,18170,18160,18170,18160,10
20241120,130700,285635920,18150,18150,18150,18150,2
20241120,130600,285599620,18170,18170,18170,18170,1
20241120,130500,285581450,18170,18120,18170,18120,580
20241120,130400,275061910,18130,18130,18130,18130,1
20241120,130300,275043780,18120,18120,18120,18120,123
20241120,130200,272815020,18130,18130,18130,18130,0
20241120,130100,272815020,18130,18130,18130,18130,0
20241120,130000,272815020,18130,18130,18130,18130,1
20241120,125900,272796890,18120,18120,18120,18120,24
20241120,125800,272362010,18130,18100,18130,18100,300
20241120,125700,266927230,18090,18100,18100,18090,50
20241120,125600,266022590,18110,18110,18110,18110,0
20241120,125500,266022590,18110,18110,18110,18110,0
20241120,125400,266022590,18110,18110,18110,18110,5
20241120,125300,265932040,18110,18110,18110,18110,0
20241120,125200,265932040,18110,18120,18120,18110,27
20241120,125100,265442860,18120,18110,18120,18110,56
20241120,125000,264428690,18100,18100,18100,18100,14
20241120,124900,264175290,18110,18110,18110,18110,1
20241120,124800,264157180,18110,18110,18110,18110,6
20241120,124700,264048520,18110,18100,18110,18100,19
20241120,124600,263704610,18100,18100,18100,18100,0
20241120,124500,263704610,18100,18100,18100,18100,0
20241120,124400,263704610,18100,18100,18100,18100,0
20241120,124300,263704610,18100,18070,18100,18070,114
20241120,124200,261643120,18080,18080,18080,18080,2
20241120,124100,261606960,18060,18060,18060,18060,2
20241120,124000,261570840,18040,18040,18040,18040,0
20241120,123900,261570840,18040,18040,18050,18040,298
20241120,123800,256192110,18040,18030,18040,18030,4
20241120,123700,256119960,18050,18050,18050,18050,0
20241120,123600,256119960,18050,18050,18050,18050,0
20241120,123500,256119960,18050,18050,18050,18050,0
20241120,123400,256119960,18050,18030,18050,18030,302
20241120,123300,250674860,18030,18030,18030,18030,1
20241120,123200,250656830,18030,18030,18030,18030,1
20241120,123100,250638800,18030,18030,18030,18030,1
20241120,123000,250620770,18030,18030,18030,18030,1
20241120,122900,250602740,18030,18030,18030,18030,1
20241120,122800,250584710,18030,18030,18030,18030,1
20241120,122700,250566680,18050,18050,18050,18050,0
20241120,122600,250566680,18050,18050,18050,18050,59
20241120,122500,249501730,18040,18040,18040,18040,0
20241120,122400,249501730,18040,18040,18040,18040,30
20241120,122300,248960530,18030,18030,18030,18030,0
20241120,122200,248960530,18030,18020,18030,18020,4
20241120,122100,248888430,18020,18020,18020,18020,0
20241120,122000,248888430,18020,18020,18020,18020,0
20241120,121900,248888430,18020,18020,18020,18020,0
20241120,121800,248888430,18020,18020,18020,18020,0
20241120,121700,248888430,18020,18020,18020,18020,0
20241120,121600,248888430,18020,18020,18020,18020,0
20241120,121500,248888430,18020,18020,18020,18020,0
20241120,121400,248888430,18020,18020,18020,18020,3
20241120,121300,248834370,18010,18010,18010,18010,0
20241120,121200,248834370,18010,18010,18010,18010,1
20241120,121100,248816360,17990,17990,17990,17990,0
20241120,121000,248816360,17990,17990,17990,17990,0
20241120,120900,248816360,17990,17990,17990,17990,0
20241120,120800,248816360,17990,17990,17990,17990,1
20241120,120700,248798370,17990,18040,18040,17990,4
20241120,120600,248726300,17980,18010,18020,17980,253
20241120,120500,244170150,18010,18010,18010,18010,1
20241120,120400,244152140,18000,17990,18000,17990,2
20241120,120300,244116150,18010,17940,18010,17940,266
20241120,120200,239333170,17970,17970,17970,17970,0
20241120,120100,239333170,17970,17950,17970,17950,260
20241120,120000,234661200,17940,17940,17940,17940,1
20241120,115900,234643260,17940,17940,17940,17940,1
20241120,115800,234625320,17940,17940,17940,17940,1
20241120,115700,234607380,17940,17940,17940,17940,1
20241120,115600,234589440,17940,17940,17940,17940,1
20241120,115500,234571500,17940,17940,17940,17940,2
20241120,115400,234535620,17940,17940,17940,17940,1
20241120,115300,234517680,17950,17950,17950,17950,0
20241120,115200,234517680,17950,17950,17950,17950,1
20241120,115100,234499730,17950,17950,17950,17950,1
20241120,115000,234481780,17950,17950,17950,17950,0
20241120,114900,234481780,17950,17950,17950,17950,0
20241120,114800,234481780,17950,17950,17950,17950,1
20241120,114700,234463830,17960,17960,17960,17960,1
20241120,114600,234445870,17950,17950,17950,17950,0
20241120,114500,234445870,17950,17950,17950,17950,2
20241120,114400,234409970,17960,17960,17960,17960,0
20241120,114300,234409970,17960,17950,17960,17950,10
20241120,114200,234230390,17960,17960,17960,17960,3
20241120,114100,234176510,17960,17960,17960,17960,0
20241120,114000,234176510,17960,17950,17960,17950,3
20241120,113900,234122640,17960,17950,17960,17950,153
20241120,113800,231376270,17950,17950,17950,17950,0
20241120,113700,231376270,17950,17930,17950,17930,28
20241120,113600,230874070,17930,17930,17930,17930,0
20241120,113500,230874070,17930,17930,17930,17930,3
20241120,113400,230820280,17930,17930,17930,17930,0
20241120,113300,230820280,17930,17930,17930,17930,5
20241120,113200,230730630,17930,17930,17930,17930,4
20241120,113100,230658910,17930,17930,17930,17930,0
20241120,113000,230658910,17930,17930,17930,17930,64
20241120,112900,229511390,17930,17930,17930,17930,4
20241120,112800,229439670,17960,17930,17960,17930,5
20241120,112700,229349990,17970,17970,17970,17970,0
20241120,112600,229349990,17970,17960,17970,17920,322
20241120,112500,223578620,17950,17940,17950,17930,90
20241120,112400,221964360,17950,17950,17950,17950,0
20241120,112300,221964360,17950,17950,17950,17950,44
20241120,112200,221174560,17950,17970,17970,17950,2
20241120,112100,221138640,17970,17970,17970,17970,0
20241120,112000,221138640,17970,17970,17970,17970,0
20241120,111900,221138640,17970,17970,17970,17970,0
20241120,111800,221138640,17970,17970,17970,17970,0
20241120,111700,221138640,17970,17970,17970,17970,0
20241120,111600,221138640,17970,17970,17970,17970,0
20241120,111500,221138640,17970,17970,17970,17970,4
20241120,111400,221066760,17980,17980,17980,17980,1
20241120,111300,221048780,17980,17990,17990,17980,3
20241120,111200,220994830,17980,17980,17980,17980,0
20241120,111100,220994830,17980,17980,17980,17980,2
20241120,111000,220958870,17980,17970,17980,17970,2
20241120,110900,220922920,17980,17980,17980,17980,0
20241120,110800,220922920,17980,17980,17980,17980,0
20241120,110700,220922920,17980,17980,17980,17980,11
20241120,110600,220725140,18000,18000,18000,18000,0
20241120,110500,220725140,18000,18000,18000,18000,0
20241120,110400,220725140,18000,18000,18000,18000,0
20241120,110300,220725140,18000,18000,18000,18000,2
20241120,110200,220689140,17990,17990,17990,17990,1
20241120,110100,220671150,18000,18000,18000,18000,1
20241120,110000,220653150,18010,17960,18010,17960,273
20241120,105900,215749170,17960,17960,17960,17960,0
20241120,105800,215749170,17960,17960,17960,17960,1
20241120,105700,215731210,17930,17950,17960,17930,432
20241120,105600,207976010,17940,18010,18010,17940,724
20241120,105500,194955830,18020,18020,18020,18020,0
20241120,105400,194955830,18020,18020,18020,18020,31
20241120,105300,194397210,18020,18040,18040,18020,6
20241120,105200,194289050,18020,18020,18020,18020,0
20241120,105100,194289050,18020,18030,18050,18020,408
20241120,105000,186930040,18050,18050,18050,18050,0
20241120,104900,186930040,18050,18050,18050,18050,1
20241120,104800,186911990,18050,18050,18050,18050,3
20241120,104700,186857840,18020,18020,18020,18020,0
20241120,104600,186857840,18020,18020,18020,18020,2
20241120,104500,186821800,18070,18100,18100,18070,518
20241120,104400,177459200,18110,18050,18110,18050,181
20241120,104300,174184760,18030,18030,18030,18030,13
20241120,104200,173950370,18040,18040,18040,18040,0
20241120,104100,173950370,18040,18040,18040,18040,36
20241120,104000,173300930,18040,18090,18090,18040,267
20241120,103900,168478280,18090,18090,18090,18090,7
20241120,103800,168351650,18100,18100,18100,18100,0
20241120,103700,168351650,18100,18100,18100,18100,0
20241120,103600,168351650,18100,18100,18100,18090,36
20241120,103500,167700060,18100,18100,18100,18100,0
20241120,103400,167700060,18100,18090,18100,18080,26
20241120,103300,167229720,18110,18100,18110,18100,2
20241120,103200,167193510,18100,18090,18100,18090,34
20241120,103100,166578140,18070,18070,18070,18070,0
20241120,103000,166578140,18070,18070,18090,18070,298
20241120,102900,161193240,18070,18070,18070,18070,0
20241120,102800,161193240,18070,18070,18070,18070,0
20241120,102700,161193240,18070,18070,18070,18070,0
20241120,102600,161193240,18070,18070,18080,18060,353
20241120,102500,154813340,18060,18060,18060,18060,0
20241120,102400,154813340,18060,18050,18060,18050,95
20241120,102300,153098160,18000,18000,18000,18000,0
20241120,102200,153098160,18000,17980,18000,17980,177
20241120,102100,149912180,17970,17970,17970,17970,0
20241120,102000,149912180,17970,17970,17970,17970,7
20241120,101900,149786390,18000,18000,18000,18000,0
20241120,101800,149786390,18000,18000,18000,18000,412
20241120,101700,142370390,17990,17990,17990,17990,16
20241120,101600,142082550,17990,17990,17990,17990,0
20241120,101500,142082550,17990,17980,17990,17980,15
20241120,101400,141812710,17950,17950,17950,17950,24
20241120,101300,141381910,17950,17950,17950,17950,44
20241120,101200,140592110,18000,18000,18000,18000,0
20241120,101100,140592110,18000,17960,18000,17960,27
20241120,101000,140106640,17960,17960,17960,17960,0
20241120,100900,140106640,17960,17930,17970,17930,46
20241120,100800,139281240,17930,17950,17950,17930,24
20241120,100700,138850520,17950,17950,17960,17950,5
20241120,100600,138760750,18000,17930,18000,17930,30
20241120,100500,138222780,17930,17930,17930,17930,0
20241120,100400,138222780,17930,17930,17930,17930,50
20241120,100300,137326280,17920,17920,17920,17920,4
20241120,100200,137254600,18000,17990,18000,17990,304
20241120,100100,131782700,18000,17900,18000,17900,80
20241120,100000,130349990,17900,17900,17900,17900,6
20241120,095900,130242590,17900,17900,17900,17900,1
20241120,095800,130224690,17860,17860,17860,17860,4
20241120,095700,130153250,17850,17850,17850,17850,4
20241120,095600,130081850,17850,17850,17850,17850,4
20241120,095500,130010450,17850,17840,17850,17840,55
20241120,095400,129028770,17850,17850,17850,17850,1
20241120,095300,129010920,17850,17850,17850,17850,0
20241120,095200,129010920,17850,17850,17850,17850,20
20241120,095100,128653920,17820,17820,17820,17820,4
20241120,095000,128582640,17840,17840,17840,17840,0
20241120,094900,128582640,17840,17840,17840,17840,5
20241120,094800,128493440,17810,17820,17830,17810,289
20241120,094700,123340850,17810,17810,17810,17810,127
20241120,094600,121078980,17810,17820,17820,17810,137
20241120,094500,118638630,17820,17820,17820,17820,4
20241120,094400,118567350,17850,17840,17850,17840,4
20241120,094300,118495970,17840,17840,17840,17840,1
20241120,094200,118478130,17840,17830,17840,17830,28
20241120,094100,117978880,17800,17800,17800,17800,40
20241120,094000,117266880,17800,17800,17800,17800,5
20241120,093900,117177880,17800,17800,17800,17800,236
20241120,093800,112977080,17770,17740,17770,17740,60
20241120,093700,111912620,17750,17750,17750,17750,0
20241120,093600,111912620,17750,17750,17750,17750,302
20241120,093500,106552120,17750,17750,17750,17750,0
20241120,093400,106552120,17750,17750,17750,17750,0
20241120,093300,106552120,17750,17750,17750,17750,1
20241120,093200,106534370,17780,17770,17780,17760,10
20241120,093100,106356730,17810,17750,17810,17750,235
20241120,093000,102178060,17750,17750,17750,17750,112
20241120,092900,100190060,17750,17840,17840,17750,1634
20241120,092800,71082840,17840,17840,17840,17840,0
20241120,092700,71082840,17840,17850,17850,17840,302
20241120,092600,65693160,17860,17870,17870,17860,488
20241120,092500,56977380,17870,17880,17880,17870,6
20241120,092400,56870110,17880,17890,17890,17880,50
20241120,092300,55975660,17890,17890,17890,17890,5
20241120,092200,55886210,17880,17880,17880,17880,0
20241120,092100,55886210,17880,17880,17880,17880,0
20241120,092000,55886210,17880,17880,17880,17880,0
20241120,091900,55886210,17880,17880,17880,17880,0
20241120,091800,55886210,17880,17880,17880,17880,0
20241120,091700,55886210,17880,17880,17880,17880,0
20241120,091600,55886210,17880,17860,17880,17860,103
20241120,091500,54044590,17840,17840,17840,17840,0
20241120,091400,54044590,17840,17840,17840,17840,0
20241120,091300,54044590,17840,17840,17840,17840,240
20241120,091200,49762990,17790,17790,17790,17790,0
20241120,091100,49762990,17790,17820,17830,17790,85
20241120,091000,48249280,17860,17980,17980,17660,2235
20241120,090900,8297620,17980,18000,18000,17980,22
20241120,090800,7901820,18000,18010,18010,18000,126
20241120,090700,5632820,18010,18020,18020,18010,144
20241120,090600,3038540,18020,18020,18020,18020,0
20241120,090500,3038540,18020,18020,18020,18020,37
20241120,090400,2371800,18080,18080,18080,18080,0
20241120,090300,2371800,18080,18060,18080,18060,2
20241120,090200,2335660,18100,18100,18100,18100,110
20241120,090100,344660,18140,18140,18140,18140,0
20241120,090000,344660,18140,18140,18140,18140,19
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 194700 399424930 18000 18000 18000 18000 143
3 20241120 194600 399424930 18000 18000 18000 18000 0
4 20241120 194500 399424930 18000 18000 18000 18000 0
5 20241120 194400 399424930 18000 18000 18000 18000 0
6 20241120 194300 399424930 18000 18000 18000 18000 0
7 20241120 194200 399424930 18000 18000 18000 18000 0
8 20241120 194100 399424930 18000 18000 18000 18000 0
9 20241120 194000 399424930 18000 18000 18000 18000 0
10 20241120 193900 399424930 18000 18000 18000 18000 0
11 20241120 193800 399424930 18000 18000 18000 18000 0
12 20241120 193700 399424930 18000 18000 18000 18000 0
13 20241120 193600 399424930 18000 18000 18000 18000 0
14 20241120 193500 399424930 18000 18000 18000 18000 0
15 20241120 193400 399424930 18000 18000 18000 18000 0
16 20241120 193300 399424930 18000 18000 18000 18000 0
17 20241120 193200 399424930 18000 18000 18000 18000 0
18 20241120 193100 399424930 18000 18000 18000 18000 0
19 20241120 193000 399424930 18000 18000 18000 18000 0
20 20241120 192900 399424930 18000 18000 18000 18000 0
21 20241120 192800 399424930 18000 18000 18000 18000 0
22 20241120 192700 399424930 18000 18000 18000 18000 0
23 20241120 192600 399424930 18000 18000 18000 18000 0
24 20241120 192500 399424930 18000 18000 18000 18000 0
25 20241120 192400 399424930 18000 18000 18000 18000 0
26 20241120 192300 399424930 18000 18000 18000 18000 0
27 20241120 192200 399424930 18000 18000 18000 18000 0
28 20241120 192100 399424930 18000 18000 18000 18000 0
29 20241120 192000 399424930 18000 18000 18000 18000 0
30 20241120 191900 399424930 18000 18000 18000 18000 0
31 20241120 191800 399424930 18000 18000 18000 18000 0
32 20241120 191700 399424930 18000 18000 18000 18000 143
33 20241120 191600 399424930 18000 18000 18000 18000 0
34 20241120 191500 399424930 18000 18000 18000 18000 0
35 20241120 191400 399424930 18000 18000 18000 18000 0
36 20241120 191300 399424930 18000 18000 18000 18000 0
37 20241120 191200 399424930 18000 18000 18000 18000 0
38 20241120 191100 399424930 18000 18000 18000 18000 0
39 20241120 191000 399424930 18000 18000 18000 18000 0
40 20241120 190900 399424930 18000 18000 18000 18000 0
41 20241120 190800 399424930 18000 18000 18000 18000 0
42 20241120 190700 399424930 18000 18000 18000 18000 0
43 20241120 190600 399424930 18000 18000 18000 18000 0
44 20241120 190500 399424930 18000 18000 18000 18000 0
45 20241120 190400 399424930 18000 18000 18000 18000 0
46 20241120 190300 399424930 18000 18000 18000 18000 0
47 20241120 190200 399424930 18000 18000 18000 18000 0
48 20241120 190100 399424930 18000 18000 18000 18000 0
49 20241120 190000 399424930 18000 18000 18000 18000 0
50 20241120 185900 399424930 18000 18000 18000 18000 0
51 20241120 185800 399424930 18000 18000 18000 18000 0
52 20241120 185700 399424930 18000 18000 18000 18000 0
53 20241120 185600 399424930 18000 18000 18000 18000 0
54 20241120 185500 399424930 18000 18000 18000 18000 0
55 20241120 185400 399424930 18000 18000 18000 18000 0
56 20241120 185300 399424930 18000 18000 18000 18000 0
57 20241120 185200 399424930 18000 18000 18000 18000 0
58 20241120 185100 399424930 18000 18000 18000 18000 0
59 20241120 185000 399424930 18000 18000 18000 18000 0
60 20241120 184900 399424930 18000 18000 18000 18000 0
61 20241120 184800 399424930 18000 18000 18000 18000 0
62 20241120 184700 399424930 18000 18000 18000 18000 143
63 20241120 184600 399424930 18000 18000 18000 18000 0
64 20241120 184500 399424930 18000 18000 18000 18000 0
65 20241120 184400 399424930 18000 18000 18000 18000 0
66 20241120 184300 399424930 18000 18000 18000 18000 0
67 20241120 184200 399424930 18000 18000 18000 18000 0
68 20241120 184100 399424930 18000 18000 18000 18000 0
69 20241120 184000 399424930 18000 18000 18000 18000 0
70 20241120 183900 399424930 18000 18000 18000 18000 0
71 20241120 183800 399424930 18000 18000 18000 18000 0
72 20241120 183700 399424930 18000 18000 18000 18000 0
73 20241120 183600 399424930 18000 18000 18000 18000 0
74 20241120 183500 399424930 18000 18000 18000 18000 0
75 20241120 183400 399424930 18000 18000 18000 18000 0
76 20241120 183300 399424930 18000 18000 18000 18000 0
77 20241120 183200 399424930 18000 18000 18000 18000 0
78 20241120 183100 399424930 18000 18000 18000 18000 0
79 20241120 183000 399424930 18000 18000 18000 18000 0
80 20241120 182900 399424930 18000 18000 18000 18000 0
81 20241120 182800 399424930 18000 18000 18000 18000 0
82 20241120 182700 399424930 18000 18000 18000 18000 0
83 20241120 182600 399424930 18000 18000 18000 18000 0
84 20241120 182500 399424930 18000 18000 18000 18000 0
85 20241120 182400 399424930 18000 18000 18000 18000 0
86 20241120 182300 399424930 18000 18000 18000 18000 0
87 20241120 182200 399424930 18000 18000 18000 18000 0
88 20241120 182100 399424930 18000 18000 18000 18000 0
89 20241120 182000 399424930 18000 18000 18000 18000 0
90 20241120 181900 399424930 18000 18000 18000 18000 0
91 20241120 181800 399424930 18000 18000 18000 18000 0
92 20241120 181700 399424930 18000 18000 18000 18000 143
93 20241120 181600 399424930 18000 18000 18000 18000 0
94 20241120 181500 399424930 18000 18000 18000 18000 0
95 20241120 181400 399424930 18000 18000 18000 18000 0
96 20241120 181300 399424930 18000 18000 18000 18000 0
97 20241120 181200 399424930 18000 18000 18000 18000 0
98 20241120 181100 399424930 18000 18000 18000 18000 0
99 20241120 181000 399424930 18000 18000 18000 18000 0
100 20241120 180900 399424930 18000 18000 18000 18000 0
101 20241120 180800 399424930 18000 18000 18000 18000 0
102 20241120 180700 399424930 18000 18000 18000 18000 0
103 20241120 180600 399424930 18000 18000 18000 18000 0
104 20241120 180500 399424930 18000 18000 18000 18000 0
105 20241120 180400 399424930 18000 18000 18000 18000 0
106 20241120 180300 399424930 18000 18000 18000 18000 0
107 20241120 180200 399424930 18000 18000 18000 18000 0
108 20241120 180100 399424930 18000 18000 18000 18000 0
109 20241120 180000 399424930 18000 18000 18000 18000 0
110 20241120 175900 399424930 18000 18000 18000 18000 0
111 20241120 175800 399424930 18000 18000 18000 18000 0
112 20241120 175700 399424930 18000 18000 18000 18000 0
113 20241120 175600 399424930 18000 18000 18000 18000 0
114 20241120 175500 399424930 18000 18000 18000 18000 0
115 20241120 175400 399424930 18000 18000 18000 18000 0
116 20241120 175300 399424930 18000 18000 18000 18000 0
117 20241120 175200 399424930 18000 18000 18000 18000 0
118 20241120 175100 399424930 18000 18000 18000 18000 0
119 20241120 175000 399424930 18000 18000 18000 18000 0
120 20241120 174900 399424930 18000 18000 18000 18000 0
121 20241120 174800 399424930 18000 18000 18000 18000 0
122 20241120 174700 399424930 18000 18000 18000 18000 143
123 20241120 174600 399424930 18000 18000 18000 18000 0
124 20241120 174500 399424930 18000 18000 18000 18000 0
125 20241120 174400 399424930 18000 18000 18000 18000 0
126 20241120 174300 399424930 18000 18000 18000 18000 0
127 20241120 174200 399424930 18000 18000 18000 18000 0
128 20241120 174100 399424930 18000 18000 18000 18000 0
129 20241120 174000 399424930 18000 18000 18000 18000 0
130 20241120 173900 399424930 18000 18000 18000 18000 0
131 20241120 173800 399424930 18000 18000 18000 18000 0
132 20241120 173700 399424930 18000 18000 18000 18000 0
133 20241120 173600 399424930 18000 18000 18000 18000 0
134 20241120 173500 399424930 18000 18000 18000 18000 0
135 20241120 173400 399424930 18000 18000 18000 18000 0
136 20241120 173300 399424930 18000 18000 18000 18000 0
137 20241120 173200 399424930 18000 18000 18000 18000 0
138 20241120 173100 399424930 18000 18000 18000 18000 0
139 20241120 173000 399424930 18000 18000 18000 18000 0
140 20241120 172900 399424930 18000 18000 18000 18000 0
141 20241120 172800 399424930 18000 18000 18000 18000 0
142 20241120 172700 399424930 18000 18000 18000 18000 0
143 20241120 172600 399424930 18000 18000 18000 18000 0
144 20241120 172500 399424930 18000 18000 18000 18000 0
145 20241120 172400 399424930 18000 18000 18000 18000 0
146 20241120 172300 399424930 18000 18000 18000 18000 0
147 20241120 172200 399424930 18000 18000 18000 18000 0
148 20241120 172100 399424930 18000 18000 18000 18000 0
149 20241120 172000 399424930 18000 18000 18000 18000 0
150 20241120 171900 399424930 18000 18000 18000 18000 0
151 20241120 171800 399424930 18000 18000 18000 18000 0
152 20241120 171700 399424930 18000 18000 18000 18000 143
153 20241120 171600 399424930 18000 18000 18000 18000 0
154 20241120 171500 399424930 18000 18000 18000 18000 0
155 20241120 171400 399424930 18000 18000 18000 18000 0
156 20241120 171300 399424930 18000 18000 18000 18000 0
157 20241120 171200 399424930 18000 18000 18000 18000 0
158 20241120 171100 399424930 18000 18000 18000 18000 0
159 20241120 171000 399424930 18000 18000 18000 18000 0
160 20241120 170900 399424930 18000 18000 18000 18000 0
161 20241120 170800 399424930 18000 18000 18000 18000 0
162 20241120 170700 399424930 18000 18000 18000 18000 0
163 20241120 170600 399424930 18000 18000 18000 18000 0
164 20241120 170500 399424930 18000 18000 18000 18000 0
165 20241120 170400 399424930 18000 18000 18000 18000 0
166 20241120 170300 399424930 18000 18000 18000 18000 0
167 20241120 170200 399424930 18000 18000 18000 18000 0
168 20241120 170100 399424930 18000 18000 18000 18000 0
169 20241120 170000 399424930 18000 18000 18000 18000 0
170 20241120 165900 399424930 18000 18000 18000 18000 0
171 20241120 165800 399424930 18000 18000 18000 18000 0
172 20241120 165700 399424930 18000 18000 18000 18000 0
173 20241120 165600 399424930 18000 18000 18000 18000 0
174 20241120 165500 399424930 18000 18000 18000 18000 0
175 20241120 165400 399424930 18000 18000 18000 18000 0
176 20241120 165300 399424930 18000 18000 18000 18000 0
177 20241120 165200 399424930 18000 18000 18000 18000 0
178 20241120 165100 399424930 18000 18000 18000 18000 0
179 20241120 165000 399424930 18000 18000 18000 18000 0
180 20241120 164900 399424930 18000 18000 18000 18000 0
181 20241120 164800 399424930 18000 18000 18000 18000 0
182 20241120 164700 399424930 18000 18000 18000 18000 143
183 20241120 164600 399424930 18000 18000 18000 18000 0
184 20241120 164500 399424930 18000 18000 18000 18000 0
185 20241120 164400 399424930 18000 18000 18000 18000 0
186 20241120 164300 399424930 18000 18000 18000 18000 0
187 20241120 164200 399424930 18000 18000 18000 18000 0
188 20241120 164100 399424930 18000 18000 18000 18000 0
189 20241120 164000 399424930 18000 18000 18000 18000 0
190 20241120 163900 399424930 18000 18000 18000 18000 0
191 20241120 163800 399424930 18000 18000 18000 18000 0
192 20241120 163700 399424930 18000 18000 18000 18000 0
193 20241120 163600 399424930 18000 18000 18000 18000 0
194 20241120 163500 399424930 18000 18000 18000 18000 0
195 20241120 163400 399424930 18000 18000 18000 18000 0
196 20241120 163300 399424930 18000 18000 18000 18000 0
197 20241120 163200 399424930 18000 18000 18000 18000 0
198 20241120 163100 399424930 18000 18000 18000 18000 0
199 20241120 163000 399424930 18000 18000 18000 18000 0
200 20241120 162900 399424930 18000 18000 18000 18000 0
201 20241120 162800 399424930 18000 18000 18000 18000 0
202 20241120 162700 399424930 18000 18000 18000 18000 0
203 20241120 162600 399424930 18000 18000 18000 18000 0
204 20241120 162500 399424930 18000 18000 18000 18000 0
205 20241120 162400 399424930 18000 18000 18000 18000 0
206 20241120 162300 399424930 18000 18000 18000 18000 0
207 20241120 162200 399424930 18000 18000 18000 18000 0
208 20241120 162100 399424930 18000 18000 18000 18000 0
209 20241120 162000 399424930 18000 18000 18000 18000 0
210 20241120 161900 399424930 18000 18000 18000 18000 0
211 20241120 161800 399424930 18000 18000 18000 18000 0
212 20241120 161700 399424930 18000 18000 18000 18000 143
213 20241120 161600 399424930 18000 18000 18000 18000 0
214 20241120 161500 399424930 18000 18000 18000 18000 0
215 20241120 161400 399424930 18000 18000 18000 18000 0
216 20241120 161300 399424930 18000 18000 18000 18000 0
217 20241120 161200 399424930 18000 18000 18000 18000 0
218 20241120 161100 399424930 18000 18000 18000 18000 0
219 20241120 161000 399424930 18000 18000 18000 18000 0
220 20241120 160900 399424930 18000 18000 18000 18000 0
221 20241120 160800 399424930 18000 18000 18000 18000 0
222 20241120 160700 399424930 18000 18000 18000 18000 0
223 20241120 160600 399424930 18000 18000 18000 18000 0
224 20241120 160500 399424930 18000 18000 18000 18000 0
225 20241120 160400 399424930 18000 18000 18000 18000 0
226 20241120 160300 399424930 18000 18000 18000 18000 0
227 20241120 160200 399424930 18000 18000 18000 18000 0
228 20241120 160100 399424930 18000 18000 18000 18000 0
229 20241120 160000 399424930 18000 18000 18000 18000 0
230 20241120 155900 399424930 18000 18000 18000 18000 0
231 20241120 155800 399424930 18000 18000 18000 18000 0
232 20241120 155700 399424930 18000 18000 18000 18000 0
233 20241120 155600 399424930 18000 18000 18000 18000 0
234 20241120 155500 399424930 18000 18000 18000 18000 0
235 20241120 155400 399424930 18000 18000 18000 18000 0
236 20241120 155300 399424930 18000 18000 18000 18000 0
237 20241120 155200 399424930 18000 18000 18000 18000 0
238 20241120 155100 399424930 18000 18000 18000 18000 0
239 20241120 155000 399424930 18000 18000 18000 18000 0
240 20241120 154900 399424930 18000 18000 18000 18000 0
241 20241120 154800 399424930 18000 18000 18000 18000 0
242 20241120 154700 399424930 18000 18000 18000 18000 143
243 20241120 154600 399424930 18000 18000 18000 18000 0
244 20241120 154500 399424930 18000 18000 18000 18000 0
245 20241120 154400 399424930 18000 18000 18000 18000 0
246 20241120 154300 399424930 18000 18000 18000 18000 0
247 20241120 154200 399424930 18000 18000 18000 18000 0
248 20241120 154100 399424930 18000 18000 18000 18000 0
249 20241120 154000 399424930 18000 18000 18000 18000 0
250 20241120 153900 399424930 18000 18000 18000 18000 0
251 20241120 153800 399424930 18000 18000 18000 18000 0
252 20241120 153700 399424930 18000 18000 18000 18000 0
253 20241120 153600 399424930 18000 18000 18000 18000 0
254 20241120 153500 399424930 18000 18000 18000 18000 0
255 20241120 153400 399424930 18000 18000 18000 18000 0
256 20241120 153300 399424930 18000 18000 18000 18000 0
257 20241120 153200 399424930 18000 18000 18000 18000 0
258 20241120 153100 399424930 18000 18000 18000 18000 0
259 20241120 153000 399424930 18000 18000 18000 18000 143
260 20241120 152900 396850930 17980 17980 17980 17980 0
261 20241120 152800 396850930 17980 17980 17980 17980 0
262 20241120 152700 396850930 17980 17980 17980 17980 0
263 20241120 152600 396850930 17980 17980 17980 17980 0
264 20241120 152500 396850930 17980 17980 17980 17980 0
265 20241120 152400 396850930 17980 17980 17980 17980 0
266 20241120 152300 396850930 17980 17980 17980 17980 0
267 20241120 152200 396850930 17980 17980 17980 17980 0
268 20241120 152100 396850930 17980 17980 17980 17980 0
269 20241120 152000 396850930 17980 17980 17980 17980 0
270 20241120 151900 396850930 17980 17980 17980 17960 68
271 20241120 151800 395628680 17990 17950 17990 17950 12
272 20241120 151700 395413240 17940 17940 17990 17940 7
273 20241120 151600 395287610 17940 17940 17940 17940 6
274 20241120 151500 395179970 17940 17910 17940 17910 16
275 20241120 151400 394893220 17910 17910 17910 17910 6
276 20241120 151300 394785760 17900 17900 17900 17900 0
277 20241120 151200 394785760 17900 17910 17910 17900 6
278 20241120 151100 394678350 17930 17920 17960 17920 41
279 20241120 151000 393942510 17900 17900 17900 17900 7
280 20241120 150900 393817210 17910 17930 17930 17900 302
281 20241120 150800 388408350 17910 17930 17930 17910 10
282 20241120 150700 388229120 17930 17900 17930 17900 109
283 20241120 150600 386277930 17900 17900 17920 17900 59
284 20241120 150500 385221750 17910 17930 17930 17910 202
285 20241120 150400 381602050 17920 17930 17930 17920 25
286 20241120 150300 381153840 17960 17960 17960 17930 12
287 20241120 150200 380938510 17950 17940 17950 17930 17
288 20241120 150100 380633420 17940 17980 17990 17920 1448
289 20241120 150000 354642050 17970 17970 17970 17970 5
290 20241120 145900 354552200 17970 17980 17980 17970 2
291 20241120 145800 354516250 17970 17970 17990 17970 12
292 20241120 145700 354300520 17980 17980 17980 17980 2
293 20241120 145600 354264560 18000 17980 18000 17960 10
294 20241120 145500 354084800 17980 17980 18010 17980 27
295 20241120 145400 353599190 17980 17990 17990 17980 6
296 20241120 145300 353491260 17980 17980 17980 17980 0
297 20241120 145200 353491260 17980 18000 18010 17980 10
298 20241120 145100 353311330 17970 17970 17970 17970 4
299 20241120 145000 353239450 18010 17960 18010 17960 12
300 20241120 144900 353023690 17960 17970 18010 17960 216
301 20241120 144800 349139880 17970 17980 17980 17970 53
302 20241120 144700 348186970 17980 17980 17990 17970 12
303 20241120 144600 347971250 17970 17970 17970 17970 4
304 20241120 144500 347899370 17970 17990 17990 17970 6
305 20241120 144400 347791510 17970 18020 18020 17970 357
306 20241120 144300 341369190 18000 18020 18020 18000 5
307 20241120 144200 341279170 18000 18020 18020 18000 9
308 20241120 144100 341117090 18000 18020 18020 18000 9
309 20241120 144000 340955030 18010 18020 18020 18000 12
310 20241120 143900 340738970 18030 18020 18030 18010 110
311 20241120 143800 338757770 18030 18000 18030 18000 15
312 20241120 143700 338487610 18000 18000 18000 18000 4
313 20241120 143600 338415610 18000 18000 18000 18000 5
314 20241120 143500 338325610 18000 18000 18000 18000 6
315 20241120 143400 338217610 18000 18010 18010 18000 3
316 20241120 143300 338163590 18020 18000 18030 18000 17
317 20241120 143200 337857400 18000 18000 18000 18000 3
318 20241120 143100 337803400 18000 18000 18000 18000 5
319 20241120 143000 337713400 18000 18000 18000 18000 270
320 20241120 142900 332853400 18010 18000 18010 18000 13
321 20241120 142800 332619310 18010 18010 18010 18010 237
322 20241120 142700 328350940 18010 18020 18020 18010 10
323 20241120 142600 328170790 18010 18010 18010 18010 105
324 20241120 142500 326279740 18010 18020 18020 18010 6
325 20241120 142400 326171640 18070 18070 18070 18070 0
326 20241120 142300 326171640 18070 18070 18070 18070 0
327 20241120 142200 326171640 18070 18070 18070 18070 0
328 20241120 142100 326171640 18070 18070 18070 18070 0
329 20241120 142000 326171640 18070 18070 18070 18070 0
330 20241120 141900 326171640 18070 18070 18070 18070 0
331 20241120 141800 326171640 18070 18070 18070 18070 0
332 20241120 141700 326171640 18070 18070 18070 18070 0
333 20241120 141600 326171640 18070 18070 18070 18070 0
334 20241120 141500 326171640 18070 18020 18070 18020 100
335 20241120 141400 324367580 18020 18020 18020 18020 0
336 20241120 141300 324367580 18020 18020 18020 18010 211
337 20241120 141200 320565470 18020 18020 18020 18020 0
338 20241120 141100 320565470 18020 18020 18020 18020 0
339 20241120 141000 320565470 18020 18030 18030 18020 5
340 20241120 140900 320475330 18030 18030 18030 18030 96
341 20241120 140800 318744450 18030 18030 18030 18030 2
342 20241120 140700 318708390 18030 18030 18030 18030 1
343 20241120 140600 318690360 18030 18030 18030 18030 1
344 20241120 140500 318672330 18030 18030 18030 18030 3
345 20241120 140400 318618240 18030 18050 18050 18030 11
346 20241120 140300 318419740 18050 18050 18050 18050 4
347 20241120 140200 318347540 18070 18070 18070 18070 1
348 20241120 140100 318329470 18070 18070 18070 18070 0
349 20241120 140000 318329470 18070 18070 18070 18070 25
350 20241120 135900 317877720 18060 18070 18070 18060 2
351 20241120 135800 317841590 18080 18040 18080 18040 6
352 20241120 135700 317733210 18030 18030 18030 18030 4
353 20241120 135600 317661090 18010 18010 18010 18010 0
354 20241120 135500 317661090 18010 18010 18010 18010 0
355 20241120 135400 317661090 18010 18010 18010 18010 0
356 20241120 135300 317661090 18010 18010 18010 18010 5
357 20241120 135200 317571040 18020 18020 18020 18020 0
358 20241120 135100 317571040 18020 18020 18020 18020 0
359 20241120 135000 317571040 18020 18020 18020 18020 0
360 20241120 134900 317571040 18020 18050 18050 18020 9
361 20241120 134800 317408710 18040 18010 18040 18010 15
362 20241120 134700 317138450 18010 18030 18030 18010 101
363 20241120 134600 315318350 18030 18030 18030 18030 1
364 20241120 134500 315300320 18030 18030 18030 18030 3
365 20241120 134400 315246230 18050 18040 18050 18040 20
366 20241120 134300 314885240 18040 18040 18040 18040 3
367 20241120 134200 314831120 18040 18040 18040 18040 3
368 20241120 134100 314777000 18040 18050 18050 18040 202
369 20241120 134000 311132820 18050 18050 18050 18050 4
370 20241120 133900 311060620 18060 18060 18060 18060 0
371 20241120 133800 311060620 18060 18060 18060 18060 1
372 20241120 133700 311042560 18060 18070 18070 18060 6
373 20241120 133600 310934180 18080 18090 18090 18080 195
374 20241120 133500 307408020 18090 18090 18090 18090 1
375 20241120 133400 307389930 18090 18090 18090 18090 0
376 20241120 133300 307389930 18090 18090 18090 18090 0
377 20241120 133200 307389930 18090 18090 18090 18090 3
378 20241120 133100 307335660 18100 18100 18100 18100 0
379 20241120 133000 307335660 18100 18100 18100 18100 0
380 20241120 132900 307335660 18100 18100 18100 18100 0
381 20241120 132800 307335660 18100 18100 18100 18100 0
382 20241120 132700 307335660 18100 18100 18100 18100 100
383 20241120 132600 305525660 18100 18100 18100 18100 0
384 20241120 132500 305525660 18100 18100 18100 18100 0
385 20241120 132400 305525660 18100 18100 18100 18100 0
386 20241120 132300 305525660 18100 18100 18100 18100 141
387 20241120 132200 302973560 18100 18120 18120 18100 100
388 20241120 132100 301161920 18120 18120 18120 18120 100
389 20241120 132000 299349920 18120 18150 18150 18120 18
390 20241120 131900 299023600 18140 18140 18140 18140 0
391 20241120 131800 299023600 18140 18140 18140 18140 1
392 20241120 131700 299005460 18130 18140 18140 18130 59
393 20241120 131600 297935690 18170 18170 18170 18170 0
394 20241120 131500 297935690 18170 18170 18170 18170 0
395 20241120 131400 297935690 18170 18140 18170 18140 13
396 20241120 131300 297699640 18150 18150 18150 18140 20
397 20241120 131200 297336780 18150 18170 18180 18150 587
398 20241120 131100 286671590 18170 18170 18170 18170 47
399 20241120 131000 285817600 18170 18170 18170 18170 0
400 20241120 130900 285817600 18170 18170 18170 18170 0
401 20241120 130800 285817600 18170 18160 18170 18160 10
402 20241120 130700 285635920 18150 18150 18150 18150 2
403 20241120 130600 285599620 18170 18170 18170 18170 1
404 20241120 130500 285581450 18170 18120 18170 18120 580
405 20241120 130400 275061910 18130 18130 18130 18130 1
406 20241120 130300 275043780 18120 18120 18120 18120 123
407 20241120 130200 272815020 18130 18130 18130 18130 0
408 20241120 130100 272815020 18130 18130 18130 18130 0
409 20241120 130000 272815020 18130 18130 18130 18130 1
410 20241120 125900 272796890 18120 18120 18120 18120 24
411 20241120 125800 272362010 18130 18100 18130 18100 300
412 20241120 125700 266927230 18090 18100 18100 18090 50
413 20241120 125600 266022590 18110 18110 18110 18110 0
414 20241120 125500 266022590 18110 18110 18110 18110 0
415 20241120 125400 266022590 18110 18110 18110 18110 5
416 20241120 125300 265932040 18110 18110 18110 18110 0
417 20241120 125200 265932040 18110 18120 18120 18110 27
418 20241120 125100 265442860 18120 18110 18120 18110 56
419 20241120 125000 264428690 18100 18100 18100 18100 14
420 20241120 124900 264175290 18110 18110 18110 18110 1
421 20241120 124800 264157180 18110 18110 18110 18110 6
422 20241120 124700 264048520 18110 18100 18110 18100 19
423 20241120 124600 263704610 18100 18100 18100 18100 0
424 20241120 124500 263704610 18100 18100 18100 18100 0
425 20241120 124400 263704610 18100 18100 18100 18100 0
426 20241120 124300 263704610 18100 18070 18100 18070 114
427 20241120 124200 261643120 18080 18080 18080 18080 2
428 20241120 124100 261606960 18060 18060 18060 18060 2
429 20241120 124000 261570840 18040 18040 18040 18040 0
430 20241120 123900 261570840 18040 18040 18050 18040 298
431 20241120 123800 256192110 18040 18030 18040 18030 4
432 20241120 123700 256119960 18050 18050 18050 18050 0
433 20241120 123600 256119960 18050 18050 18050 18050 0
434 20241120 123500 256119960 18050 18050 18050 18050 0
435 20241120 123400 256119960 18050 18030 18050 18030 302
436 20241120 123300 250674860 18030 18030 18030 18030 1
437 20241120 123200 250656830 18030 18030 18030 18030 1
438 20241120 123100 250638800 18030 18030 18030 18030 1
439 20241120 123000 250620770 18030 18030 18030 18030 1
440 20241120 122900 250602740 18030 18030 18030 18030 1
441 20241120 122800 250584710 18030 18030 18030 18030 1
442 20241120 122700 250566680 18050 18050 18050 18050 0
443 20241120 122600 250566680 18050 18050 18050 18050 59
444 20241120 122500 249501730 18040 18040 18040 18040 0
445 20241120 122400 249501730 18040 18040 18040 18040 30
446 20241120 122300 248960530 18030 18030 18030 18030 0
447 20241120 122200 248960530 18030 18020 18030 18020 4
448 20241120 122100 248888430 18020 18020 18020 18020 0
449 20241120 122000 248888430 18020 18020 18020 18020 0
450 20241120 121900 248888430 18020 18020 18020 18020 0
451 20241120 121800 248888430 18020 18020 18020 18020 0
452 20241120 121700 248888430 18020 18020 18020 18020 0
453 20241120 121600 248888430 18020 18020 18020 18020 0
454 20241120 121500 248888430 18020 18020 18020 18020 0
455 20241120 121400 248888430 18020 18020 18020 18020 3
456 20241120 121300 248834370 18010 18010 18010 18010 0
457 20241120 121200 248834370 18010 18010 18010 18010 1
458 20241120 121100 248816360 17990 17990 17990 17990 0
459 20241120 121000 248816360 17990 17990 17990 17990 0
460 20241120 120900 248816360 17990 17990 17990 17990 0
461 20241120 120800 248816360 17990 17990 17990 17990 1
462 20241120 120700 248798370 17990 18040 18040 17990 4
463 20241120 120600 248726300 17980 18010 18020 17980 253
464 20241120 120500 244170150 18010 18010 18010 18010 1
465 20241120 120400 244152140 18000 17990 18000 17990 2
466 20241120 120300 244116150 18010 17940 18010 17940 266
467 20241120 120200 239333170 17970 17970 17970 17970 0
468 20241120 120100 239333170 17970 17950 17970 17950 260
469 20241120 120000 234661200 17940 17940 17940 17940 1
470 20241120 115900 234643260 17940 17940 17940 17940 1
471 20241120 115800 234625320 17940 17940 17940 17940 1
472 20241120 115700 234607380 17940 17940 17940 17940 1
473 20241120 115600 234589440 17940 17940 17940 17940 1
474 20241120 115500 234571500 17940 17940 17940 17940 2
475 20241120 115400 234535620 17940 17940 17940 17940 1
476 20241120 115300 234517680 17950 17950 17950 17950 0
477 20241120 115200 234517680 17950 17950 17950 17950 1
478 20241120 115100 234499730 17950 17950 17950 17950 1
479 20241120 115000 234481780 17950 17950 17950 17950 0
480 20241120 114900 234481780 17950 17950 17950 17950 0
481 20241120 114800 234481780 17950 17950 17950 17950 1
482 20241120 114700 234463830 17960 17960 17960 17960 1
483 20241120 114600 234445870 17950 17950 17950 17950 0
484 20241120 114500 234445870 17950 17950 17950 17950 2
485 20241120 114400 234409970 17960 17960 17960 17960 0
486 20241120 114300 234409970 17960 17950 17960 17950 10
487 20241120 114200 234230390 17960 17960 17960 17960 3
488 20241120 114100 234176510 17960 17960 17960 17960 0
489 20241120 114000 234176510 17960 17950 17960 17950 3
490 20241120 113900 234122640 17960 17950 17960 17950 153
491 20241120 113800 231376270 17950 17950 17950 17950 0
492 20241120 113700 231376270 17950 17930 17950 17930 28
493 20241120 113600 230874070 17930 17930 17930 17930 0
494 20241120 113500 230874070 17930 17930 17930 17930 3
495 20241120 113400 230820280 17930 17930 17930 17930 0
496 20241120 113300 230820280 17930 17930 17930 17930 5
497 20241120 113200 230730630 17930 17930 17930 17930 4
498 20241120 113100 230658910 17930 17930 17930 17930 0
499 20241120 113000 230658910 17930 17930 17930 17930 64
500 20241120 112900 229511390 17930 17930 17930 17930 4
501 20241120 112800 229439670 17960 17930 17960 17930 5
502 20241120 112700 229349990 17970 17970 17970 17970 0
503 20241120 112600 229349990 17970 17960 17970 17920 322
504 20241120 112500 223578620 17950 17940 17950 17930 90
505 20241120 112400 221964360 17950 17950 17950 17950 0
506 20241120 112300 221964360 17950 17950 17950 17950 44
507 20241120 112200 221174560 17950 17970 17970 17950 2
508 20241120 112100 221138640 17970 17970 17970 17970 0
509 20241120 112000 221138640 17970 17970 17970 17970 0
510 20241120 111900 221138640 17970 17970 17970 17970 0
511 20241120 111800 221138640 17970 17970 17970 17970 0
512 20241120 111700 221138640 17970 17970 17970 17970 0
513 20241120 111600 221138640 17970 17970 17970 17970 0
514 20241120 111500 221138640 17970 17970 17970 17970 4
515 20241120 111400 221066760 17980 17980 17980 17980 1
516 20241120 111300 221048780 17980 17990 17990 17980 3
517 20241120 111200 220994830 17980 17980 17980 17980 0
518 20241120 111100 220994830 17980 17980 17980 17980 2
519 20241120 111000 220958870 17980 17970 17980 17970 2
520 20241120 110900 220922920 17980 17980 17980 17980 0
521 20241120 110800 220922920 17980 17980 17980 17980 0
522 20241120 110700 220922920 17980 17980 17980 17980 11
523 20241120 110600 220725140 18000 18000 18000 18000 0
524 20241120 110500 220725140 18000 18000 18000 18000 0
525 20241120 110400 220725140 18000 18000 18000 18000 0
526 20241120 110300 220725140 18000 18000 18000 18000 2
527 20241120 110200 220689140 17990 17990 17990 17990 1
528 20241120 110100 220671150 18000 18000 18000 18000 1
529 20241120 110000 220653150 18010 17960 18010 17960 273
530 20241120 105900 215749170 17960 17960 17960 17960 0
531 20241120 105800 215749170 17960 17960 17960 17960 1
532 20241120 105700 215731210 17930 17950 17960 17930 432
533 20241120 105600 207976010 17940 18010 18010 17940 724
534 20241120 105500 194955830 18020 18020 18020 18020 0
535 20241120 105400 194955830 18020 18020 18020 18020 31
536 20241120 105300 194397210 18020 18040 18040 18020 6
537 20241120 105200 194289050 18020 18020 18020 18020 0
538 20241120 105100 194289050 18020 18030 18050 18020 408
539 20241120 105000 186930040 18050 18050 18050 18050 0
540 20241120 104900 186930040 18050 18050 18050 18050 1
541 20241120 104800 186911990 18050 18050 18050 18050 3
542 20241120 104700 186857840 18020 18020 18020 18020 0
543 20241120 104600 186857840 18020 18020 18020 18020 2
544 20241120 104500 186821800 18070 18100 18100 18070 518
545 20241120 104400 177459200 18110 18050 18110 18050 181
546 20241120 104300 174184760 18030 18030 18030 18030 13
547 20241120 104200 173950370 18040 18040 18040 18040 0
548 20241120 104100 173950370 18040 18040 18040 18040 36
549 20241120 104000 173300930 18040 18090 18090 18040 267
550 20241120 103900 168478280 18090 18090 18090 18090 7
551 20241120 103800 168351650 18100 18100 18100 18100 0
552 20241120 103700 168351650 18100 18100 18100 18100 0
553 20241120 103600 168351650 18100 18100 18100 18090 36
554 20241120 103500 167700060 18100 18100 18100 18100 0
555 20241120 103400 167700060 18100 18090 18100 18080 26
556 20241120 103300 167229720 18110 18100 18110 18100 2
557 20241120 103200 167193510 18100 18090 18100 18090 34
558 20241120 103100 166578140 18070 18070 18070 18070 0
559 20241120 103000 166578140 18070 18070 18090 18070 298
560 20241120 102900 161193240 18070 18070 18070 18070 0
561 20241120 102800 161193240 18070 18070 18070 18070 0
562 20241120 102700 161193240 18070 18070 18070 18070 0
563 20241120 102600 161193240 18070 18070 18080 18060 353
564 20241120 102500 154813340 18060 18060 18060 18060 0
565 20241120 102400 154813340 18060 18050 18060 18050 95
566 20241120 102300 153098160 18000 18000 18000 18000 0
567 20241120 102200 153098160 18000 17980 18000 17980 177
568 20241120 102100 149912180 17970 17970 17970 17970 0
569 20241120 102000 149912180 17970 17970 17970 17970 7
570 20241120 101900 149786390 18000 18000 18000 18000 0
571 20241120 101800 149786390 18000 18000 18000 18000 412
572 20241120 101700 142370390 17990 17990 17990 17990 16
573 20241120 101600 142082550 17990 17990 17990 17990 0
574 20241120 101500 142082550 17990 17980 17990 17980 15
575 20241120 101400 141812710 17950 17950 17950 17950 24
576 20241120 101300 141381910 17950 17950 17950 17950 44
577 20241120 101200 140592110 18000 18000 18000 18000 0
578 20241120 101100 140592110 18000 17960 18000 17960 27
579 20241120 101000 140106640 17960 17960 17960 17960 0
580 20241120 100900 140106640 17960 17930 17970 17930 46
581 20241120 100800 139281240 17930 17950 17950 17930 24
582 20241120 100700 138850520 17950 17950 17960 17950 5
583 20241120 100600 138760750 18000 17930 18000 17930 30
584 20241120 100500 138222780 17930 17930 17930 17930 0
585 20241120 100400 138222780 17930 17930 17930 17930 50
586 20241120 100300 137326280 17920 17920 17920 17920 4
587 20241120 100200 137254600 18000 17990 18000 17990 304
588 20241120 100100 131782700 18000 17900 18000 17900 80
589 20241120 100000 130349990 17900 17900 17900 17900 6
590 20241120 095900 130242590 17900 17900 17900 17900 1
591 20241120 095800 130224690 17860 17860 17860 17860 4
592 20241120 095700 130153250 17850 17850 17850 17850 4
593 20241120 095600 130081850 17850 17850 17850 17850 4
594 20241120 095500 130010450 17850 17840 17850 17840 55
595 20241120 095400 129028770 17850 17850 17850 17850 1
596 20241120 095300 129010920 17850 17850 17850 17850 0
597 20241120 095200 129010920 17850 17850 17850 17850 20
598 20241120 095100 128653920 17820 17820 17820 17820 4
599 20241120 095000 128582640 17840 17840 17840 17840 0
600 20241120 094900 128582640 17840 17840 17840 17840 5
601 20241120 094800 128493440 17810 17820 17830 17810 289
602 20241120 094700 123340850 17810 17810 17810 17810 127
603 20241120 094600 121078980 17810 17820 17820 17810 137
604 20241120 094500 118638630 17820 17820 17820 17820 4
605 20241120 094400 118567350 17850 17840 17850 17840 4
606 20241120 094300 118495970 17840 17840 17840 17840 1
607 20241120 094200 118478130 17840 17830 17840 17830 28
608 20241120 094100 117978880 17800 17800 17800 17800 40
609 20241120 094000 117266880 17800 17800 17800 17800 5
610 20241120 093900 117177880 17800 17800 17800 17800 236
611 20241120 093800 112977080 17770 17740 17770 17740 60
612 20241120 093700 111912620 17750 17750 17750 17750 0
613 20241120 093600 111912620 17750 17750 17750 17750 302
614 20241120 093500 106552120 17750 17750 17750 17750 0
615 20241120 093400 106552120 17750 17750 17750 17750 0
616 20241120 093300 106552120 17750 17750 17750 17750 1
617 20241120 093200 106534370 17780 17770 17780 17760 10
618 20241120 093100 106356730 17810 17750 17810 17750 235
619 20241120 093000 102178060 17750 17750 17750 17750 112
620 20241120 092900 100190060 17750 17840 17840 17750 1634
621 20241120 092800 71082840 17840 17840 17840 17840 0
622 20241120 092700 71082840 17840 17850 17850 17840 302
623 20241120 092600 65693160 17860 17870 17870 17860 488
624 20241120 092500 56977380 17870 17880 17880 17870 6
625 20241120 092400 56870110 17880 17890 17890 17880 50
626 20241120 092300 55975660 17890 17890 17890 17890 5
627 20241120 092200 55886210 17880 17880 17880 17880 0
628 20241120 092100 55886210 17880 17880 17880 17880 0
629 20241120 092000 55886210 17880 17880 17880 17880 0
630 20241120 091900 55886210 17880 17880 17880 17880 0
631 20241120 091800 55886210 17880 17880 17880 17880 0
632 20241120 091700 55886210 17880 17880 17880 17880 0
633 20241120 091600 55886210 17880 17860 17880 17860 103
634 20241120 091500 54044590 17840 17840 17840 17840 0
635 20241120 091400 54044590 17840 17840 17840 17840 0
636 20241120 091300 54044590 17840 17840 17840 17840 240
637 20241120 091200 49762990 17790 17790 17790 17790 0
638 20241120 091100 49762990 17790 17820 17830 17790 85
639 20241120 091000 48249280 17860 17980 17980 17660 2235
640 20241120 090900 8297620 17980 18000 18000 17980 22
641 20241120 090800 7901820 18000 18010 18010 18000 126
642 20241120 090700 5632820 18010 18020 18020 18010 144
643 20241120 090600 3038540 18020 18020 18020 18020 0
644 20241120 090500 3038540 18020 18020 18020 18020 37
645 20241120 090400 2371800 18080 18080 18080 18080 0
646 20241120 090300 2371800 18080 18060 18080 18060 2
647 20241120 090200 2335660 18100 18100 18100 18100 110
648 20241120 090100 344660 18140 18140 18140 18140 0
649 20241120 090000 344660 18140 18140 18140 18140 19