ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2710 candle_min

Browse Source
This commit is contained in:
ened
2024-11-18 21:42:58 +09:00
parent b6927cd22a
commit 175329b7e4
2710 changed files with 1794387 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

674
123330/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,674 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,201200,2740182880,16500,16500,16500,16500,1517
20241118,201100,2740182880,16500,16500,16500,16500,0
20241118,201000,2740182880,16500,16500,16500,16500,0
20241118,200900,2740182880,16500,16500,16500,16500,0
20241118,200800,2740182880,16500,16500,16500,16500,0
20241118,200700,2740182880,16500,16500,16500,16500,0
20241118,200600,2740182880,16500,16500,16500,16500,0
20241118,200500,2740182880,16500,16500,16500,16500,0
20241118,200400,2740182880,16500,16500,16500,16500,0
20241118,200300,2740182880,16500,16500,16500,16500,0
20241118,200200,2740182880,16500,16500,16500,16500,0
20241118,200100,2740182880,16500,16500,16500,16500,0
20241118,200000,2740182880,16500,16500,16500,16500,0
20241118,195900,2740182880,16500,16500,16500,16500,0
20241118,195800,2740182880,16500,16500,16500,16500,0
20241118,195700,2740182880,16500,16500,16500,16500,0
20241118,195600,2740182880,16500,16500,16500,16500,0
20241118,195500,2740182880,16500,16500,16500,16500,0
20241118,195400,2740182880,16500,16500,16500,16500,0
20241118,195300,2740182880,16500,16500,16500,16500,0
20241118,195200,2740182880,16500,16500,16500,16500,0
20241118,195100,2740182880,16500,16500,16500,16500,0
20241118,195000,2740182880,16500,16500,16500,16500,0
20241118,194900,2740182880,16500,16500,16500,16500,0
20241118,194800,2740182880,16500,16500,16500,16500,0
20241118,194700,2740182880,16500,16500,16500,16500,0
20241118,194600,2740182880,16500,16500,16500,16500,0
20241118,194500,2740182880,16500,16500,16500,16500,0
20241118,194400,2740182880,16500,16500,16500,16500,0
20241118,194300,2740182880,16500,16500,16500,16500,0
20241118,194200,2740182880,16500,16500,16500,16500,1517
20241118,194100,2740182880,16500,16500,16500,16500,0
20241118,194000,2740182880,16500,16500,16500,16500,0
20241118,193900,2740182880,16500,16500,16500,16500,0
20241118,193800,2740182880,16500,16500,16500,16500,0
20241118,193700,2740182880,16500,16500,16500,16500,0
20241118,193600,2740182880,16500,16500,16500,16500,0
20241118,193500,2740182880,16500,16500,16500,16500,0
20241118,193400,2740182880,16500,16500,16500,16500,0
20241118,193300,2740182880,16500,16500,16500,16500,0
20241118,193200,2740182880,16500,16500,16500,16500,0
20241118,193100,2740182880,16500,16500,16500,16500,0
20241118,193000,2740182880,16500,16500,16500,16500,0
20241118,192900,2740182880,16500,16500,16500,16500,0
20241118,192800,2740182880,16500,16500,16500,16500,0
20241118,192700,2740182880,16500,16500,16500,16500,0
20241118,192600,2740182880,16500,16500,16500,16500,0
20241118,192500,2740182880,16500,16500,16500,16500,0
20241118,192400,2740182880,16500,16500,16500,16500,0
20241118,192300,2740182880,16500,16500,16500,16500,0
20241118,192200,2740182880,16500,16500,16500,16500,0
20241118,192100,2740182880,16500,16500,16500,16500,0
20241118,192000,2740182880,16500,16500,16500,16500,0
20241118,191900,2740182880,16500,16500,16500,16500,0
20241118,191800,2740182880,16500,16500,16500,16500,0
20241118,191700,2740182880,16500,16500,16500,16500,0
20241118,191600,2740182880,16500,16500,16500,16500,0
20241118,191500,2740182880,16500,16500,16500,16500,0
20241118,191400,2740182880,16500,16500,16500,16500,0
20241118,191300,2740182880,16500,16500,16500,16500,0
20241118,191200,2740182880,16500,16500,16500,16500,1517
20241118,191100,2740182880,16500,16500,16500,16500,0
20241118,191000,2740182880,16500,16500,16500,16500,0
20241118,190900,2740182880,16500,16500,16500,16500,0
20241118,190800,2740182880,16500,16500,16500,16500,0
20241118,190700,2740182880,16500,16500,16500,16500,0
20241118,190600,2740182880,16500,16500,16500,16500,0
20241118,190500,2740182880,16500,16500,16500,16500,0
20241118,190400,2740182880,16500,16500,16500,16500,0
20241118,190300,2740182880,16500,16500,16500,16500,0
20241118,190200,2740182880,16500,16500,16500,16500,0
20241118,190100,2740182880,16500,16500,16500,16500,0
20241118,190000,2740182880,16500,16500,16500,16500,0
20241118,185900,2740182880,16500,16500,16500,16500,0
20241118,185800,2740182880,16500,16500,16500,16500,0
20241118,185700,2740182880,16500,16500,16500,16500,0
20241118,185600,2740182880,16500,16500,16500,16500,0
20241118,185500,2740182880,16500,16500,16500,16500,0
20241118,185400,2740182880,16500,16500,16500,16500,0
20241118,185300,2740182880,16500,16500,16500,16500,0
20241118,185200,2740182880,16500,16500,16500,16500,0
20241118,185100,2740182880,16500,16500,16500,16500,0
20241118,185000,2740182880,16500,16500,16500,16500,0
20241118,184900,2740182880,16500,16500,16500,16500,0
20241118,184800,2740182880,16500,16500,16500,16500,0
20241118,184700,2740182880,16500,16500,16500,16500,0
20241118,184600,2740182880,16500,16500,16500,16500,0
20241118,184500,2740182880,16500,16500,16500,16500,0
20241118,184400,2740182880,16500,16500,16500,16500,0
20241118,184300,2740182880,16500,16500,16500,16500,0
20241118,184200,2740182880,16500,16500,16500,16500,1517
20241118,184100,2740182880,16500,16500,16500,16500,0
20241118,184000,2740182880,16500,16500,16500,16500,0
20241118,183900,2740182880,16500,16500,16500,16500,0
20241118,183800,2740182880,16500,16500,16500,16500,0
20241118,183700,2740182880,16500,16500,16500,16500,0
20241118,183600,2740182880,16500,16500,16500,16500,0
20241118,183500,2740182880,16500,16500,16500,16500,0
20241118,183400,2740182880,16500,16500,16500,16500,0
20241118,183300,2740182880,16500,16500,16500,16500,0
20241118,183200,2740182880,16500,16500,16500,16500,0
20241118,183100,2740182880,16500,16500,16500,16500,0
20241118,183000,2740182880,16500,16500,16500,16500,0
20241118,182900,2740182880,16500,16500,16500,16500,0
20241118,182800,2740182880,16500,16500,16500,16500,0
20241118,182700,2740182880,16500,16500,16500,16500,0
20241118,182600,2740182880,16500,16500,16500,16500,0
20241118,182500,2740182880,16500,16500,16500,16500,0
20241118,182400,2740182880,16500,16500,16500,16500,0
20241118,182300,2740182880,16500,16500,16500,16500,0
20241118,182200,2740182880,16500,16500,16500,16500,0
20241118,182100,2740182880,16500,16500,16500,16500,0
20241118,182000,2740182880,16500,16500,16500,16500,0
20241118,181900,2740182880,16500,16500,16500,16500,0
20241118,181800,2740182880,16500,16500,16500,16500,0
20241118,181700,2740182880,16500,16500,16500,16500,0
20241118,181600,2740182880,16500,16500,16500,16500,0
20241118,181500,2740182880,16500,16500,16500,16500,0
20241118,181400,2740182880,16500,16500,16500,16500,0
20241118,181300,2740182880,16500,16500,16500,16500,0
20241118,181200,2740182880,16500,16500,16500,16500,1517
20241118,181100,2740182880,16500,16500,16500,16500,0
20241118,181000,2740182880,16500,16500,16500,16500,0
20241118,180900,2740182880,16500,16500,16500,16500,0
20241118,180800,2740182880,16500,16500,16500,16500,0
20241118,180700,2740182880,16500,16500,16500,16500,0
20241118,180600,2740182880,16500,16500,16500,16500,0
20241118,180500,2740182880,16500,16500,16500,16500,0
20241118,180400,2740182880,16500,16500,16500,16500,0
20241118,180300,2740182880,16500,16500,16500,16500,0
20241118,180200,2740182880,16500,16500,16500,16500,0
20241118,180100,2740182880,16500,16500,16500,16500,0
20241118,180000,2740182880,16500,16500,16500,16500,0
20241118,175900,2740182880,16500,16500,16500,16500,0
20241118,175800,2740182880,16500,16500,16500,16500,0
20241118,175700,2740182880,16500,16500,16500,16500,0
20241118,175600,2740182880,16500,16500,16500,16500,0
20241118,175500,2740182880,16500,16500,16500,16500,0
20241118,175400,2740182880,16500,16500,16500,16500,0
20241118,175300,2740182880,16500,16500,16500,16500,0
20241118,175200,2740182880,16500,16500,16500,16500,0
20241118,175100,2740182880,16500,16500,16500,16500,0
20241118,175000,2740182880,16500,16500,16500,16500,0
20241118,174900,2740182880,16500,16500,16500,16500,0
20241118,174800,2740182880,16500,16500,16500,16500,0
20241118,174700,2740182880,16500,16500,16500,16500,0
20241118,174600,2740182880,16500,16500,16500,16500,0
20241118,174500,2740182880,16500,16500,16500,16500,0
20241118,174400,2740182880,16500,16500,16500,16500,0
20241118,174300,2740182880,16500,16500,16500,16500,0
20241118,174200,2740182880,16500,16500,16500,16500,1517
20241118,174100,2740182880,16500,16500,16500,16500,0
20241118,174000,2740182880,16500,16500,16500,16500,0
20241118,173900,2740182880,16500,16500,16500,16500,0
20241118,173800,2740182880,16500,16500,16500,16500,0
20241118,173700,2740182880,16500,16500,16500,16500,0
20241118,173600,2740182880,16500,16500,16500,16500,0
20241118,173500,2740182880,16500,16500,16500,16500,0
20241118,173400,2740182880,16500,16500,16500,16500,0
20241118,173300,2740182880,16500,16500,16500,16500,0
20241118,173200,2740182880,16500,16500,16500,16500,0
20241118,173100,2740182880,16500,16500,16500,16500,0
20241118,173000,2740182880,16500,16500,16500,16500,0
20241118,172900,2740182880,16500,16500,16500,16500,0
20241118,172800,2740182880,16500,16500,16500,16500,0
20241118,172700,2740182880,16500,16500,16500,16500,0
20241118,172600,2740182880,16500,16500,16500,16500,0
20241118,172500,2740182880,16500,16500,16500,16500,0
20241118,172400,2740182880,16500,16500,16500,16500,0
20241118,172300,2740182880,16500,16500,16500,16500,0
20241118,172200,2740182880,16500,16500,16500,16500,0
20241118,172100,2740182880,16500,16500,16500,16500,0
20241118,172000,2740182880,16500,16500,16500,16500,0
20241118,171900,2740182880,16500,16500,16500,16500,0
20241118,171800,2740182880,16500,16500,16500,16500,0
20241118,171700,2740182880,16500,16500,16500,16500,0
20241118,171600,2740182880,16500,16500,16500,16500,0
20241118,171500,2740182880,16500,16500,16500,16500,0
20241118,171400,2740182880,16500,16500,16500,16500,0
20241118,171300,2740182880,16500,16500,16500,16500,0
20241118,171200,2740182880,16500,16500,16500,16500,1517
20241118,171100,2740182880,16500,16500,16500,16500,0
20241118,171000,2740182880,16500,16500,16500,16500,0
20241118,170900,2740182880,16500,16500,16500,16500,0
20241118,170800,2740182880,16500,16500,16500,16500,0
20241118,170700,2740182880,16500,16500,16500,16500,0
20241118,170600,2740182880,16500,16500,16500,16500,0
20241118,170500,2740182880,16500,16500,16500,16500,0
20241118,170400,2740182880,16500,16500,16500,16500,0
20241118,170300,2740182880,16500,16500,16500,16500,0
20241118,170200,2740182880,16500,16500,16500,16500,0
20241118,170100,2740182880,16500,16500,16500,16500,0
20241118,170000,2740182880,16500,16500,16500,16500,0
20241118,165900,2740182880,16500,16500,16500,16500,0
20241118,165800,2740182880,16500,16500,16500,16500,0
20241118,165700,2740182880,16500,16500,16500,16500,0
20241118,165600,2740182880,16500,16500,16500,16500,0
20241118,165500,2740182880,16500,16500,16500,16500,0
20241118,165400,2740182880,16500,16500,16500,16500,0
20241118,165300,2740182880,16500,16500,16500,16500,0
20241118,165200,2740182880,16500,16500,16500,16500,0
20241118,165100,2740182880,16500,16500,16500,16500,0
20241118,165000,2740182880,16500,16500,16500,16500,0
20241118,164900,2740182880,16500,16500,16500,16500,0
20241118,164800,2740182880,16500,16500,16500,16500,0
20241118,164700,2740182880,16500,16500,16500,16500,0
20241118,164600,2740182880,16500,16500,16500,16500,0
20241118,164500,2740182880,16500,16500,16500,16500,0
20241118,164400,2740182880,16500,16500,16500,16500,0
20241118,164300,2740182880,16500,16500,16500,16500,0
20241118,164200,2740182880,16500,16500,16500,16500,1517
20241118,164100,2740182880,16500,16500,16500,16500,0
20241118,164000,2740182880,16500,16500,16500,16500,0
20241118,163900,2740182880,16500,16500,16500,16500,0
20241118,163800,2740182880,16500,16500,16500,16500,0
20241118,163700,2740182880,16500,16500,16500,16500,0
20241118,163600,2740182880,16500,16500,16500,16500,0
20241118,163500,2740182880,16500,16500,16500,16500,0
20241118,163400,2740182880,16500,16500,16500,16500,0
20241118,163300,2740182880,16500,16500,16500,16500,0
20241118,163200,2740182880,16500,16500,16500,16500,0
20241118,163100,2740182880,16500,16500,16500,16500,0
20241118,163000,2740182880,16500,16500,16500,16500,0
20241118,162900,2740182880,16500,16500,16500,16500,0
20241118,162800,2740182880,16500,16500,16500,16500,0
20241118,162700,2740182880,16500,16500,16500,16500,0
20241118,162600,2740182880,16500,16500,16500,16500,0
20241118,162500,2740182880,16500,16500,16500,16500,0
20241118,162400,2740182880,16500,16500,16500,16500,0
20241118,162300,2740182880,16500,16500,16500,16500,0
20241118,162200,2740182880,16500,16500,16500,16500,0
20241118,162100,2740182880,16500,16500,16500,16500,0
20241118,162000,2740182880,16500,16500,16500,16500,0
20241118,161900,2740182880,16500,16500,16500,16500,0
20241118,161800,2740182880,16500,16500,16500,16500,0
20241118,161700,2740182880,16500,16500,16500,16500,0
20241118,161600,2740182880,16500,16500,16500,16500,0
20241118,161500,2740182880,16500,16500,16500,16500,0
20241118,161400,2740182880,16500,16500,16500,16500,0
20241118,161300,2740182880,16500,16500,16500,16500,0
20241118,161200,2740182880,16500,16500,16500,16500,1517
20241118,161100,2740182880,16500,16500,16500,16500,0
20241118,161000,2740182880,16500,16500,16500,16500,0
20241118,160900,2740182880,16500,16500,16500,16500,0
20241118,160800,2740182880,16500,16500,16500,16500,0
20241118,160700,2740182880,16500,16500,16500,16500,0
20241118,160600,2740182880,16500,16500,16500,16500,0
20241118,160500,2740182880,16500,16500,16500,16500,0
20241118,160400,2740182880,16500,16500,16500,16500,0
20241118,160300,2740182880,16500,16500,16500,16500,0
20241118,160200,2740182880,16500,16500,16500,16500,0
20241118,160100,2740182880,16500,16500,16500,16500,0
20241118,160000,2740182880,16500,16500,16500,16500,0
20241118,155900,2740182880,16500,16500,16500,16500,0
20241118,155800,2740182880,16500,16500,16500,16500,0
20241118,155700,2740182880,16500,16500,16500,16500,0
20241118,155600,2740182880,16500,16500,16500,16500,0
20241118,155500,2740182880,16500,16500,16500,16500,0
20241118,155400,2740182880,16500,16500,16500,16500,0
20241118,155300,2740182880,16500,16500,16500,16500,0
20241118,155200,2740182880,16500,16500,16500,16500,0
20241118,155100,2740182880,16500,16500,16500,16500,0
20241118,155000,2740182880,16500,16500,16500,16500,0
20241118,154900,2740182880,16500,16500,16500,16500,0
20241118,154800,2740182880,16500,16500,16500,16500,0
20241118,154700,2740182880,16500,16500,16500,16500,0
20241118,154600,2740182880,16500,16500,16500,16500,0
20241118,154500,2740182880,16500,16500,16500,16500,0
20241118,154400,2740182880,16500,16500,16500,16500,0
20241118,154300,2740182880,16500,16500,16500,16500,0
20241118,154200,2740182880,16500,16500,16500,16500,1517
20241118,154100,2740182880,16500,16500,16500,16500,0
20241118,154000,2740182880,16500,16500,16500,16500,0
20241118,153900,2740182880,16500,16500,16500,16500,0
20241118,153800,2740182880,16500,16500,16500,16500,0
20241118,153700,2740182880,16500,16500,16500,16500,0
20241118,153600,2740182880,16500,16500,16500,16500,0
20241118,153500,2740182880,16500,16500,16500,16500,0
20241118,153400,2740182880,16500,16500,16500,16500,0
20241118,153300,2740182880,16500,16500,16500,16500,0
20241118,153200,2740182880,16500,16500,16500,16500,0
20241118,153100,2740182880,16500,16500,16500,16500,0
20241118,153000,2740182880,16500,16500,16500,16500,1517
20241118,152900,2715152380,16500,16500,16500,16500,0
20241118,152800,2715152380,16500,16500,16500,16500,0
20241118,152700,2715152380,16500,16500,16500,16500,0
20241118,152600,2715152380,16500,16500,16500,16500,0
20241118,152500,2715152380,16500,16500,16500,16500,0
20241118,152400,2715152380,16500,16500,16500,16500,0
20241118,152300,2715152380,16500,16500,16500,16500,0
20241118,152200,2715152380,16500,16500,16500,16500,0
20241118,152100,2715152380,16500,16500,16500,16500,0
20241118,152000,2715152380,16500,16500,16500,16500,0
20241118,151900,2715152380,16500,16590,16590,16500,311
20241118,151800,2710011720,16510,16510,16510,16510,10
20241118,151700,2709846620,16500,16540,16540,16500,629
20241118,151600,2699446960,16540,16540,16540,16540,10
20241118,151500,2699281560,16530,16540,16540,16530,36
20241118,151400,2698686330,16530,16540,16540,16530,73
20241118,151300,2697478920,16540,16590,16590,16540,321
20241118,151200,2692169430,16590,16590,16590,16590,259
20241118,151100,2687872620,16590,16570,16600,16570,332
20241118,151000,2682363890,16560,16540,16560,16540,278
20241118,150900,2677760540,16530,16530,16530,16530,19
20241118,150800,2677446470,16530,16520,16530,16520,567
20241118,150700,2668074460,16500,16500,16500,16500,0
20241118,150600,2668074460,16500,16500,16500,16500,19
20241118,150500,2667760960,16500,16480,16500,16480,1751
20241118,150400,2638893340,16480,16480,16480,16480,306
20241118,150300,2633850460,16470,16470,16470,16470,19
20241118,150200,2633537530,16430,16430,16430,16430,0
20241118,150100,2633537530,16430,16430,16430,16430,6
20241118,150000,2633438950,16470,16480,16480,16470,319
20241118,145900,2628184870,16500,16490,16500,16480,110
20241118,145800,2626371310,16470,16470,16470,16470,5
20241118,145700,2626288960,16470,16480,16480,16470,14
20241118,145600,2626058300,16490,16500,16500,16490,202
20241118,145500,2622726170,16500,16500,16500,16500,587
20241118,145400,2613040670,16500,16560,16560,16500,1318
20241118,145300,2591275480,16500,16500,16500,16500,101
20241118,145200,2589608980,16500,16500,16500,16500,28
20241118,145100,2589146980,16500,16510,16510,16500,19
20241118,145000,2588833330,16500,16500,16500,16500,27
20241118,144900,2588387830,16490,16500,16500,16490,413
20241118,144800,2581577310,16500,16510,16510,16500,27
20241118,144700,2581131660,16560,16560,16560,16560,0
20241118,144600,2581131660,16560,16560,16560,16560,19
20241118,144500,2580817020,16510,16510,16510,16510,19
20241118,144400,2580503330,16510,16510,16510,16510,3
20241118,144300,2580453800,16580,16580,16580,16580,0
20241118,144200,2580453800,16580,16500,16580,16500,20
20241118,144100,2580123720,16580,16580,16580,16580,30
20241118,144000,2579626320,16580,16480,16580,16480,4
20241118,143900,2579560300,16480,16500,16500,16480,17
20241118,143800,2579279830,16490,16610,16610,16490,242
20241118,143700,2575286850,16560,16580,16580,16560,85
20241118,143600,2573878840,16570,16570,16570,16570,19
20241118,143500,2573564010,16600,16610,16610,16600,37
20241118,143400,2572949800,16640,16640,16640,16640,30
20241118,143300,2572450600,16600,16560,16600,16560,839
20241118,143200,2558543280,16540,16540,16540,16540,54
20241118,143100,2557650120,16480,16480,16480,16480,4
20241118,143000,2557584200,16540,16480,16540,16480,21
20241118,142900,2557238060,16540,16540,16540,16540,0
20241118,142800,2557238060,16540,16540,16540,16540,0
20241118,142700,2557238060,16540,16460,16540,16460,81
20241118,142600,2555899920,16540,16540,16540,16540,50
20241118,142500,2555072920,16460,16460,16460,16460,0
20241118,142400,2555072920,16460,16470,16470,16460,20
20241118,142300,2554743570,16550,16550,16550,16550,74
20241118,142200,2553518870,16390,16400,16400,16390,9
20241118,142100,2553371320,16500,16520,16520,16500,26
20241118,142000,2552941920,16520,16520,16520,16520,1
20241118,141900,2552925400,16520,16380,16520,16380,7182
20241118,141800,2434355960,16380,16380,16380,16380,15
20241118,141700,2434110260,16500,16410,16500,16410,10000
20241118,141600,2269141330,16400,16430,16430,16400,278
20241118,141500,2264580790,16420,16420,16420,16420,20
20241118,141400,2264252390,16480,16480,16480,16480,0
20241118,141300,2264252390,16480,16480,16480,16480,1
20241118,141200,2264235910,16400,16400,16400,16400,42
20241118,141100,2263547110,16480,16480,16480,16480,1
20241118,141000,2263530630,16470,16470,16470,16470,1000
20241118,140900,2247060630,16470,16370,16470,16370,21
20241118,140800,2246716760,16500,16500,16500,16500,1
20241118,140700,2246700260,16410,16400,16410,16400,149
20241118,140600,2244256460,16280,16280,16280,16280,20
20241118,140500,2243930860,16280,16300,16300,16280,3986
20241118,140400,2179038380,16300,16310,16310,16300,615
20241118,140300,2169013730,16300,16310,16310,16300,37
20241118,140200,2168410580,16310,16310,16310,16310,10
20241118,140100,2168247480,16400,16400,16400,16400,15
20241118,140000,2168001480,16400,16300,16400,16300,21
20241118,135900,2167659080,16400,16300,16400,16300,11
20241118,135800,2167479680,16300,16360,16360,16300,500
20241118,135700,2159327280,16300,16380,16380,16300,48
20241118,135600,2158542640,16370,16370,16370,16370,20
20241118,135500,2158215240,16370,16370,16370,16370,0
20241118,135400,2158215240,16370,16300,16370,16300,120
20241118,135300,2156252240,16290,16290,16290,16290,1
20241118,135200,2156235950,16290,16370,16380,16290,103
20241118,135100,2154549920,16280,16260,16280,16260,42
20241118,135000,2153866610,16330,16320,16330,16320,30
20241118,134900,2153376730,16250,16260,16260,16250,410
20241118,134800,2146713510,16250,16310,16310,16250,3093
20241118,134700,2096389210,16340,16310,16340,16310,10
20241118,134600,2096226080,16340,16310,16340,16310,54
20241118,134500,2095344690,16310,16330,16330,16310,33
20241118,134400,2094806140,16320,16310,16320,16310,2
20241118,134300,2094773510,16290,16290,16290,16290,0
20241118,134200,2094773510,16290,16290,16290,16290,394
20241118,134100,2088355250,16300,16300,16300,16300,26
20241118,134000,2087931450,16290,16290,16290,16290,0
20241118,133900,2087931450,16290,16300,16300,16290,21
20241118,133800,2087589210,16290,16290,16290,16290,33
20241118,133700,2087051640,16290,16290,16290,16290,51
20241118,133600,2086220850,16290,16410,16410,16260,2397
20241118,133500,2047183760,16380,16430,16430,16380,100
20241118,133400,2045545560,16400,16400,16400,16400,0
20241118,133300,2045545560,16400,16420,16420,16400,1165
20241118,133200,2026431260,16430,16430,16430,16430,78
20241118,133100,2025149720,16430,16430,16430,16430,117
20241118,133000,2023227410,16420,16450,16450,16420,5868
20241118,132900,1926766310,16440,16460,16460,16440,300
20241118,132800,1921833770,16440,16600,16600,16440,373
20241118,132700,1915676390,16600,16590,16600,16590,33
20241118,132600,1915128810,16610,16610,16610,16610,1
20241118,132500,1915112200,16580,16580,16580,16580,0
20241118,132400,1915112200,16580,16580,16580,16580,22
20241118,132300,1914747440,16570,16570,16570,16570,8
20241118,132200,1914614880,16550,16550,16550,16550,0
20241118,132100,1914614880,16550,16590,16590,16550,23
20241118,132000,1914234190,16570,16570,16570,16570,28
20241118,131900,1913770230,16640,16640,16640,16640,2
20241118,131800,1913736950,16560,16640,16640,16560,23
20241118,131700,1913355980,16640,16640,16640,16600,38
20241118,131600,1912725100,16600,16600,16600,16600,22
20241118,131500,1912359900,16600,16600,16600,16600,6
20241118,131400,1912260300,16650,16640,16650,16640,167
20241118,131300,1909479770,16640,16610,16640,16610,126
20241118,131200,1907383970,16570,16610,16610,16570,23
20241118,131100,1907002820,16560,16560,16560,16560,10
20241118,131000,1906837220,16560,16560,16560,16560,5
20241118,130900,1906754420,16540,16540,16540,16540,22
20241118,130800,1906390540,16610,16610,16610,16610,0
20241118,130700,1906390540,16610,16610,16610,16610,0
20241118,130600,1906390540,16610,16540,16610,16540,36
20241118,130500,1905794310,16540,16540,16540,16540,0
20241118,130400,1905794310,16540,16530,16540,16530,31
20241118,130300,1905281850,16610,16530,16610,16530,16
20241118,130200,1905017290,16620,16620,16620,16620,0
20241118,130100,1905017290,16620,16570,16620,16560,614
20241118,130000,1894814570,16600,16500,16600,16500,44
20241118,125900,1894087270,16630,16630,16630,16630,1
20241118,125800,1894070640,16650,16360,16650,16360,11316
20241118,125700,1708489580,16360,16360,16360,16340,1884
20241118,125600,1677667720,16360,16360,16360,16360,18
20241118,125500,1677373240,16360,16360,16360,16360,2
20241118,125400,1677340520,16330,16320,16330,16320,23
20241118,125300,1676965010,16310,16310,16310,16310,0
20241118,125200,1676965010,16310,16310,16310,16310,1
20241118,125100,1676948700,16310,16320,16320,16310,23
20241118,125000,1676573420,16360,16350,16360,16350,1713
20241118,124900,1648551840,16340,16350,16360,16330,229
20241118,124800,1644809560,16430,16530,16540,16430,5859
20241118,124700,1548469380,16550,16520,16550,16520,17
20241118,124600,1548188390,16420,16420,16420,16420,0
20241118,124500,1548188390,16420,16600,16600,16300,2224
20241118,124400,1511627000,16600,16600,16600,16600,0
20241118,124300,1511627000,16600,16600,16600,16600,0
20241118,124200,1511627000,16600,16600,16600,16600,51
20241118,124100,1510780400,16570,16570,16570,16570,1
20241118,124000,1510763830,16550,16550,16550,16550,13
20241118,123900,1510548680,16500,16500,16500,16500,64
20241118,123800,1509492680,16500,16500,16500,16500,0
20241118,123700,1509492680,16500,16510,16510,16500,471
20241118,123600,1501721030,16500,16500,16500,16500,28
20241118,123500,1501259030,16490,16490,16490,16490,0
20241118,123400,1501259030,16490,16500,16500,16490,15
20241118,123300,1501011580,16500,16630,16630,16500,1475
20241118,123200,1476547670,16630,16630,16630,16630,0
20241118,123100,1476547670,16630,16630,16630,16630,0
20241118,123000,1476547670,16630,16630,16630,16630,24
20241118,122900,1476148550,16630,16630,16630,16630,0
20241118,122800,1476148550,16630,16630,16630,16630,2
20241118,122700,1476115290,16630,16630,16630,16630,22
20241118,122600,1475749430,16710,16710,16710,16710,0
20241118,122500,1475749430,16710,16710,16710,16710,6
20241118,122400,1475649170,16630,16630,16630,16630,24
20241118,122300,1475250050,16670,16670,16670,16670,4
20241118,122200,1475183370,16670,16670,16670,16670,1
20241118,122100,1475166700,16630,16630,16630,16630,226
20241118,122000,1471408320,16630,16640,16640,16630,523
20241118,121900,1462706520,16640,16640,16640,16640,0
20241118,121800,1462706520,16640,16650,16650,16640,282
20241118,121700,1458012310,16650,16650,16650,16650,144
20241118,121600,1455614710,16660,16660,16660,16660,104
20241118,121500,1453882070,16660,16660,16660,16660,224
20241118,121400,1450150230,16660,16670,16670,16660,100
20241118,121300,1448484170,16660,16670,16740,16660,111
20241118,121200,1446634600,16670,16670,16670,16670,24
20241118,121100,1446234520,16660,16660,16660,16660,0
20241118,121000,1446234520,16660,16660,16660,16660,0
20241118,120900,1446234520,16660,16670,16670,16660,24
20241118,120800,1445834470,16660,16660,16660,16660,0
20241118,120700,1445834470,16660,16660,16660,16660,0
20241118,120600,1445834470,16660,16670,16670,16660,27
20241118,120500,1445384530,16660,16660,16660,16660,0
20241118,120400,1445384530,16660,16660,16660,16660,0
20241118,120300,1445384530,16660,16670,16670,16660,27
20241118,120200,1444934560,16670,16670,16670,16670,0
20241118,120100,1444934560,16670,16680,16680,16670,6
20241118,120000,1444834520,16680,16700,16700,16680,156
20241118,115900,1442229680,16700,16710,16710,16700,270
20241118,115800,1437720180,16710,16710,16710,16710,10
20241118,115700,1437553080,16700,16680,16700,16680,25
20241118,115600,1437136060,16660,16660,16660,16660,0
20241118,115500,1437136060,16660,16660,16660,16660,0
20241118,115400,1437136060,16660,16660,16660,16660,24
20241118,115300,1436736220,16660,16660,16660,16660,0
20241118,115200,1436736220,16660,16660,16660,16660,0
20241118,115100,1436736220,16660,16660,16660,16660,24
20241118,115000,1436336380,16660,16660,16660,16660,0
20241118,114900,1436336380,16660,16640,16660,16640,179
20241118,114800,1433357760,16640,16640,16640,16640,24
20241118,114700,1432958400,16640,16640,16640,16640,15
20241118,114600,1432708800,16790,16790,16790,16790,1
20241118,114500,1432692010,16630,16630,16630,16630,144
20241118,114400,1430297290,16630,16630,16640,16630,247
20241118,114300,1426188510,16620,16620,16620,16620,0
20241118,114200,1426188510,16620,16630,16630,16600,24
20241118,114100,1425789500,16600,16600,16600,16600,128
20241118,114000,1423664700,16590,16590,16590,16590,0
20241118,113900,1423664700,16590,16600,16600,16580,24
20241118,113800,1423266400,16600,16600,16600,16600,0
20241118,113700,1423266400,16600,16600,16600,16600,214
20241118,113600,1419714000,16600,16640,16650,16600,44
20241118,113500,1418982610,16600,16610,16610,16600,159
20241118,113400,1416343150,16620,16620,16620,16620,41
20241118,113300,1415661730,16670,16670,16670,16670,30
20241118,113200,1415161630,16770,16740,16770,16740,105
20241118,113100,1413403780,16730,16730,16730,16730,5
20241118,113000,1413320130,16670,16680,16680,16670,524
20241118,112900,1404584950,16700,16710,16710,16700,1500
20241118,112800,1379534150,16700,16700,16700,16700,0
20241118,112700,1379534150,16700,16700,16700,16700,25
20241118,112600,1379116650,16870,16750,16870,16750,2848
20241118,112500,1331248630,16750,16650,16750,16650,767
20241118,112400,1318406170,16650,16650,16650,16650,54
20241118,112300,1317507070,16700,16740,16740,16700,533
20241118,112200,1308585450,16740,16640,16740,16640,1022
20241118,112100,1291490920,16670,16650,16670,16640,32
20241118,112000,1290958190,16640,16640,16640,16640,657
20241118,111900,1280025710,16640,16650,16650,16640,343
20241118,111800,1274318180,16640,16690,16720,16640,1134
20241118,111700,1255374860,16640,16640,16640,16640,0
20241118,111600,1255374860,16640,16600,16640,16600,147
20241118,111500,1252928900,16590,16590,16590,16590,24
20241118,111400,1252530740,16630,16580,16630,16580,793
20241118,111300,1239343300,16560,16560,16560,16560,0
20241118,111200,1239343300,16560,16570,16570,16560,24
20241118,111100,1238945710,16600,16580,16600,16580,15
20241118,111000,1238696730,16600,16600,16600,16600,0
20241118,110900,1238696730,16600,16560,16600,16560,38
20241118,110800,1238066890,16560,16560,16560,16560,80
20241118,110700,1236742090,16560,16560,16560,16560,6
20241118,110600,1236642730,16560,16680,16680,16560,27
20241118,110500,1236194530,16680,16680,16680,16680,0
20241118,110400,1236194530,16680,16680,16680,16680,11
20241118,110300,1236011050,16700,16550,16700,16530,536
20241118,110200,1227110410,16510,16500,16510,16500,723
20241118,110100,1215173740,16510,16510,16510,16510,0
20241118,110000,1215173740,16510,16490,16510,16470,39
20241118,105900,1214530550,16510,16500,16510,16490,789
20241118,105800,1201508240,16500,16500,16500,16500,0
20241118,105700,1201508240,16500,16510,16510,16500,873
20241118,105600,1187099180,16510,16520,16520,16510,360
20241118,105500,1181154430,16510,16510,16510,16510,0
20241118,105400,1181154430,16510,16510,16510,16510,24
20241118,105300,1180758190,16510,16510,16510,16510,0
20241118,105200,1180758190,16510,16510,16510,16510,0
20241118,105100,1180758190,16510,16530,16530,16510,1504
20241118,105000,1155900300,16530,16530,16530,16530,150
20241118,104900,1153420800,16530,16530,16530,16530,19
20241118,104800,1153106730,16530,16570,16570,16530,247
20241118,104700,1149013980,16570,16570,16570,16570,0
20241118,104600,1149013980,16570,16570,16570,16570,4
20241118,104500,1148947700,16530,16570,16570,16530,8391
20241118,104400,1010009570,16570,16590,16590,16570,765
20241118,104300,997329580,16580,16580,16580,16580,0
20241118,104200,997329580,16580,16580,16580,16580,25
20241118,104100,996915080,16590,16600,16600,16590,1000
20241118,104000,980324180,16590,16590,16590,16590,100
20241118,103900,978665180,16590,16590,16590,16590,25
20241118,103800,978250430,16590,16590,16590,16590,4
20241118,103700,978184070,16590,16610,16610,16590,520
20241118,103600,969554250,16590,16590,16590,16590,25
20241118,103500,969139500,16680,16680,16680,16680,0
20241118,103400,969139500,16680,16680,16680,16680,181
20241118,103300,966120420,16730,16650,16730,16570,939
20241118,103200,950421770,16650,16630,16650,16630,292
20241118,103100,945564200,16590,16590,16590,16590,1
20241118,103000,945547610,16570,16580,16580,16570,101
20241118,102900,943873310,16590,16590,16590,16590,0
20241118,102800,943873310,16590,16590,16590,16590,0
20241118,102700,943873310,16590,16600,16600,16590,162
20241118,102600,941184870,16590,16600,16600,16590,20
20241118,102500,940853010,16590,16590,16590,16590,4
20241118,102400,940786650,16580,16600,16600,16580,236
20241118,102300,936871380,16590,16600,16600,16590,156
20241118,102200,934282600,16590,16590,16590,16590,0
20241118,102100,934282600,16590,16600,16600,16590,26
20241118,102000,933851210,16660,16660,16660,16660,0
20241118,101900,933851210,16660,16660,16660,16660,237
20241118,101800,929902790,16620,16560,16620,16560,1313
20241118,101700,908111230,16560,16560,16560,16560,57
20241118,101600,907167310,16560,16620,16620,16550,1890
20241118,101500,875822280,16600,16610,16610,16600,709
20241118,101400,864052610,16610,16630,16630,16610,97
20241118,101300,862440500,16620,16730,16730,16610,1187
20241118,101200,842657150,16730,16730,16730,16620,4518
20241118,101100,767153530,16750,16760,16760,16750,510
20241118,101000,758607930,16730,16730,16730,16730,0
20241118,100900,758607930,16730,16730,16730,16730,25
20241118,100800,758189680,16740,16740,16740,16740,0
20241118,100700,758189680,16740,16740,16740,16740,0
20241118,100600,758189680,16740,16740,16740,16740,25
20241118,100500,757771180,16850,16850,16850,16850,19
20241118,100400,757451030,16710,16710,16710,16710,55
20241118,100300,756531980,16710,16710,16710,16710,25
20241118,100200,756114230,16710,16710,16710,16710,7
20241118,100100,755997260,16700,16750,16750,16700,371
20241118,100000,749795510,16860,16910,16910,16740,28
20241118,095900,749326190,16820,16820,16820,16820,0
20241118,095800,749326190,16820,16850,16850,16820,1107
20241118,095700,730694810,16950,16940,16950,16850,45
20241118,095600,729934730,16940,16850,16940,16850,64
20241118,095500,728851020,16940,16930,16940,16930,893
20241118,095400,713732480,16840,16840,16840,16840,833
20241118,095300,699704760,16910,16870,16910,16870,727
20241118,095200,687424050,16870,16870,16870,16870,30
20241118,095100,686917950,16870,16850,16870,16740,91
20241118,095000,685386310,16740,16740,16740,16740,10
20241118,094900,685218910,16740,16740,16750,16740,204
20241118,094800,681803930,16730,16850,16870,16720,1081
20241118,094700,663581640,16850,16850,16850,16850,1
20241118,094600,663564790,16770,16760,16770,16760,595
20241118,094500,653591930,16600,16750,16770,16600,375
20241118,094400,647308730,16770,16740,16770,16740,50
20241118,094300,646471010,16740,16590,16740,16580,1291
20241118,094200,625028170,16580,16580,16580,16580,35
20241118,094100,624447870,16590,16610,16610,16580,847
20241118,094000,610388830,16600,16610,16620,16600,354
20241118,093900,604506200,16630,16660,16660,16620,366
20241118,093800,598419870,16660,16660,16660,16660,0
20241118,093700,598419870,16660,16800,16800,16660,3539
20241118,093600,539050490,16790,16810,16810,16790,84
20241118,093500,537639030,16790,16790,16790,16790,0
20241118,093400,537639030,16790,16790,16790,16790,2
20241118,093300,537605450,16790,16860,16860,16790,124
20241118,093200,535516490,16850,16840,16850,16840,1003
20241118,093100,518619590,16780,16780,16780,16780,1
20241118,093000,518602810,16770,16770,16790,16770,41
20241118,092900,517915040,16800,16800,16800,16800,0
20241118,092800,517915040,16800,16800,16800,16800,0
20241118,092700,517915040,16800,16840,16840,16750,49
20241118,092600,517093020,16830,16730,16830,16730,93
20241118,092500,515529540,16700,16700,16700,16700,2
20241118,092400,515496140,16620,16770,16880,16620,524
20241118,092300,506668730,16620,16680,16730,16620,182
20241118,092200,503632550,16670,16600,16670,16600,293
20241118,092100,498752960,16500,16510,16520,16500,394
20241118,092000,492248110,16510,16630,16790,16510,455
20241118,091900,484718510,16860,16560,16860,16560,700
20241118,091800,472967980,16630,16790,16790,16510,388
20241118,091700,466525590,16730,16600,16730,16500,1107
20241118,091600,448066520,16490,16500,16500,16490,608
20241118,091500,438039980,16490,16670,16680,16480,468
20241118,091400,430238740,16680,16540,16690,16540,503
20241118,091300,421851640,16460,16260,16460,16260,443
20241118,091200,414582210,16250,16320,16320,16230,4710
20241118,091100,337866650,16320,16420,16450,16310,2526
20241118,091000,296490080,16430,16680,16680,16430,3749
20241118,090900,234233490,16680,16650,16680,16640,563
20241118,090800,224862160,16640,16800,16810,16640,1289
20241118,090700,203311470,16810,16860,16860,16800,557
20241118,090600,193933940,16870,16900,16990,16870,589
20241118,090500,183979480,16880,16810,17300,16810,3347
20241118,090400,126887870,16810,16870,16870,16810,161
20241118,090300,124177570,16870,16880,16930,16870,470
20241118,090200,116243710,16850,16760,16850,16550,3235
20241118,090100,62343090,16800,17030,17030,16800,2559
20241118,090000,18911670,17040,17150,17300,17020,628
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 201200 2740182880 16500 16500 16500 16500 1517
3 20241118 201100 2740182880 16500 16500 16500 16500 0
4 20241118 201000 2740182880 16500 16500 16500 16500 0
5 20241118 200900 2740182880 16500 16500 16500 16500 0
6 20241118 200800 2740182880 16500 16500 16500 16500 0
7 20241118 200700 2740182880 16500 16500 16500 16500 0
8 20241118 200600 2740182880 16500 16500 16500 16500 0
9 20241118 200500 2740182880 16500 16500 16500 16500 0
10 20241118 200400 2740182880 16500 16500 16500 16500 0
11 20241118 200300 2740182880 16500 16500 16500 16500 0
12 20241118 200200 2740182880 16500 16500 16500 16500 0
13 20241118 200100 2740182880 16500 16500 16500 16500 0
14 20241118 200000 2740182880 16500 16500 16500 16500 0
15 20241118 195900 2740182880 16500 16500 16500 16500 0
16 20241118 195800 2740182880 16500 16500 16500 16500 0
17 20241118 195700 2740182880 16500 16500 16500 16500 0
18 20241118 195600 2740182880 16500 16500 16500 16500 0
19 20241118 195500 2740182880 16500 16500 16500 16500 0
20 20241118 195400 2740182880 16500 16500 16500 16500 0
21 20241118 195300 2740182880 16500 16500 16500 16500 0
22 20241118 195200 2740182880 16500 16500 16500 16500 0
23 20241118 195100 2740182880 16500 16500 16500 16500 0
24 20241118 195000 2740182880 16500 16500 16500 16500 0
25 20241118 194900 2740182880 16500 16500 16500 16500 0
26 20241118 194800 2740182880 16500 16500 16500 16500 0
27 20241118 194700 2740182880 16500 16500 16500 16500 0
28 20241118 194600 2740182880 16500 16500 16500 16500 0
29 20241118 194500 2740182880 16500 16500 16500 16500 0
30 20241118 194400 2740182880 16500 16500 16500 16500 0
31 20241118 194300 2740182880 16500 16500 16500 16500 0
32 20241118 194200 2740182880 16500 16500 16500 16500 1517
33 20241118 194100 2740182880 16500 16500 16500 16500 0
34 20241118 194000 2740182880 16500 16500 16500 16500 0
35 20241118 193900 2740182880 16500 16500 16500 16500 0
36 20241118 193800 2740182880 16500 16500 16500 16500 0
37 20241118 193700 2740182880 16500 16500 16500 16500 0
38 20241118 193600 2740182880 16500 16500 16500 16500 0
39 20241118 193500 2740182880 16500 16500 16500 16500 0
40 20241118 193400 2740182880 16500 16500 16500 16500 0
41 20241118 193300 2740182880 16500 16500 16500 16500 0
42 20241118 193200 2740182880 16500 16500 16500 16500 0
43 20241118 193100 2740182880 16500 16500 16500 16500 0
44 20241118 193000 2740182880 16500 16500 16500 16500 0
45 20241118 192900 2740182880 16500 16500 16500 16500 0
46 20241118 192800 2740182880 16500 16500 16500 16500 0
47 20241118 192700 2740182880 16500 16500 16500 16500 0
48 20241118 192600 2740182880 16500 16500 16500 16500 0
49 20241118 192500 2740182880 16500 16500 16500 16500 0
50 20241118 192400 2740182880 16500 16500 16500 16500 0
51 20241118 192300 2740182880 16500 16500 16500 16500 0
52 20241118 192200 2740182880 16500 16500 16500 16500 0
53 20241118 192100 2740182880 16500 16500 16500 16500 0
54 20241118 192000 2740182880 16500 16500 16500 16500 0
55 20241118 191900 2740182880 16500 16500 16500 16500 0
56 20241118 191800 2740182880 16500 16500 16500 16500 0
57 20241118 191700 2740182880 16500 16500 16500 16500 0
58 20241118 191600 2740182880 16500 16500 16500 16500 0
59 20241118 191500 2740182880 16500 16500 16500 16500 0
60 20241118 191400 2740182880 16500 16500 16500 16500 0
61 20241118 191300 2740182880 16500 16500 16500 16500 0
62 20241118 191200 2740182880 16500 16500 16500 16500 1517
63 20241118 191100 2740182880 16500 16500 16500 16500 0
64 20241118 191000 2740182880 16500 16500 16500 16500 0
65 20241118 190900 2740182880 16500 16500 16500 16500 0
66 20241118 190800 2740182880 16500 16500 16500 16500 0
67 20241118 190700 2740182880 16500 16500 16500 16500 0
68 20241118 190600 2740182880 16500 16500 16500 16500 0
69 20241118 190500 2740182880 16500 16500 16500 16500 0
70 20241118 190400 2740182880 16500 16500 16500 16500 0
71 20241118 190300 2740182880 16500 16500 16500 16500 0
72 20241118 190200 2740182880 16500 16500 16500 16500 0
73 20241118 190100 2740182880 16500 16500 16500 16500 0
74 20241118 190000 2740182880 16500 16500 16500 16500 0
75 20241118 185900 2740182880 16500 16500 16500 16500 0
76 20241118 185800 2740182880 16500 16500 16500 16500 0
77 20241118 185700 2740182880 16500 16500 16500 16500 0
78 20241118 185600 2740182880 16500 16500 16500 16500 0
79 20241118 185500 2740182880 16500 16500 16500 16500 0
80 20241118 185400 2740182880 16500 16500 16500 16500 0
81 20241118 185300 2740182880 16500 16500 16500 16500 0
82 20241118 185200 2740182880 16500 16500 16500 16500 0
83 20241118 185100 2740182880 16500 16500 16500 16500 0
84 20241118 185000 2740182880 16500 16500 16500 16500 0
85 20241118 184900 2740182880 16500 16500 16500 16500 0
86 20241118 184800 2740182880 16500 16500 16500 16500 0
87 20241118 184700 2740182880 16500 16500 16500 16500 0
88 20241118 184600 2740182880 16500 16500 16500 16500 0
89 20241118 184500 2740182880 16500 16500 16500 16500 0
90 20241118 184400 2740182880 16500 16500 16500 16500 0
91 20241118 184300 2740182880 16500 16500 16500 16500 0
92 20241118 184200 2740182880 16500 16500 16500 16500 1517
93 20241118 184100 2740182880 16500 16500 16500 16500 0
94 20241118 184000 2740182880 16500 16500 16500 16500 0
95 20241118 183900 2740182880 16500 16500 16500 16500 0
96 20241118 183800 2740182880 16500 16500 16500 16500 0
97 20241118 183700 2740182880 16500 16500 16500 16500 0
98 20241118 183600 2740182880 16500 16500 16500 16500 0
99 20241118 183500 2740182880 16500 16500 16500 16500 0
100 20241118 183400 2740182880 16500 16500 16500 16500 0
101 20241118 183300 2740182880 16500 16500 16500 16500 0
102 20241118 183200 2740182880 16500 16500 16500 16500 0
103 20241118 183100 2740182880 16500 16500 16500 16500 0
104 20241118 183000 2740182880 16500 16500 16500 16500 0
105 20241118 182900 2740182880 16500 16500 16500 16500 0
106 20241118 182800 2740182880 16500 16500 16500 16500 0
107 20241118 182700 2740182880 16500 16500 16500 16500 0
108 20241118 182600 2740182880 16500 16500 16500 16500 0
109 20241118 182500 2740182880 16500 16500 16500 16500 0
110 20241118 182400 2740182880 16500 16500 16500 16500 0
111 20241118 182300 2740182880 16500 16500 16500 16500 0
112 20241118 182200 2740182880 16500 16500 16500 16500 0
113 20241118 182100 2740182880 16500 16500 16500 16500 0
114 20241118 182000 2740182880 16500 16500 16500 16500 0
115 20241118 181900 2740182880 16500 16500 16500 16500 0
116 20241118 181800 2740182880 16500 16500 16500 16500 0
117 20241118 181700 2740182880 16500 16500 16500 16500 0
118 20241118 181600 2740182880 16500 16500 16500 16500 0
119 20241118 181500 2740182880 16500 16500 16500 16500 0
120 20241118 181400 2740182880 16500 16500 16500 16500 0
121 20241118 181300 2740182880 16500 16500 16500 16500 0
122 20241118 181200 2740182880 16500 16500 16500 16500 1517
123 20241118 181100 2740182880 16500 16500 16500 16500 0
124 20241118 181000 2740182880 16500 16500 16500 16500 0
125 20241118 180900 2740182880 16500 16500 16500 16500 0
126 20241118 180800 2740182880 16500 16500 16500 16500 0
127 20241118 180700 2740182880 16500 16500 16500 16500 0
128 20241118 180600 2740182880 16500 16500 16500 16500 0
129 20241118 180500 2740182880 16500 16500 16500 16500 0
130 20241118 180400 2740182880 16500 16500 16500 16500 0
131 20241118 180300 2740182880 16500 16500 16500 16500 0
132 20241118 180200 2740182880 16500 16500 16500 16500 0
133 20241118 180100 2740182880 16500 16500 16500 16500 0
134 20241118 180000 2740182880 16500 16500 16500 16500 0
135 20241118 175900 2740182880 16500 16500 16500 16500 0
136 20241118 175800 2740182880 16500 16500 16500 16500 0
137 20241118 175700 2740182880 16500 16500 16500 16500 0
138 20241118 175600 2740182880 16500 16500 16500 16500 0
139 20241118 175500 2740182880 16500 16500 16500 16500 0
140 20241118 175400 2740182880 16500 16500 16500 16500 0
141 20241118 175300 2740182880 16500 16500 16500 16500 0
142 20241118 175200 2740182880 16500 16500 16500 16500 0
143 20241118 175100 2740182880 16500 16500 16500 16500 0
144 20241118 175000 2740182880 16500 16500 16500 16500 0
145 20241118 174900 2740182880 16500 16500 16500 16500 0
146 20241118 174800 2740182880 16500 16500 16500 16500 0
147 20241118 174700 2740182880 16500 16500 16500 16500 0
148 20241118 174600 2740182880 16500 16500 16500 16500 0
149 20241118 174500 2740182880 16500 16500 16500 16500 0
150 20241118 174400 2740182880 16500 16500 16500 16500 0
151 20241118 174300 2740182880 16500 16500 16500 16500 0
152 20241118 174200 2740182880 16500 16500 16500 16500 1517
153 20241118 174100 2740182880 16500 16500 16500 16500 0
154 20241118 174000 2740182880 16500 16500 16500 16500 0
155 20241118 173900 2740182880 16500 16500 16500 16500 0
156 20241118 173800 2740182880 16500 16500 16500 16500 0
157 20241118 173700 2740182880 16500 16500 16500 16500 0
158 20241118 173600 2740182880 16500 16500 16500 16500 0
159 20241118 173500 2740182880 16500 16500 16500 16500 0
160 20241118 173400 2740182880 16500 16500 16500 16500 0
161 20241118 173300 2740182880 16500 16500 16500 16500 0
162 20241118 173200 2740182880 16500 16500 16500 16500 0
163 20241118 173100 2740182880 16500 16500 16500 16500 0
164 20241118 173000 2740182880 16500 16500 16500 16500 0
165 20241118 172900 2740182880 16500 16500 16500 16500 0
166 20241118 172800 2740182880 16500 16500 16500 16500 0
167 20241118 172700 2740182880 16500 16500 16500 16500 0
168 20241118 172600 2740182880 16500 16500 16500 16500 0
169 20241118 172500 2740182880 16500 16500 16500 16500 0
170 20241118 172400 2740182880 16500 16500 16500 16500 0
171 20241118 172300 2740182880 16500 16500 16500 16500 0
172 20241118 172200 2740182880 16500 16500 16500 16500 0
173 20241118 172100 2740182880 16500 16500 16500 16500 0
174 20241118 172000 2740182880 16500 16500 16500 16500 0
175 20241118 171900 2740182880 16500 16500 16500 16500 0
176 20241118 171800 2740182880 16500 16500 16500 16500 0
177 20241118 171700 2740182880 16500 16500 16500 16500 0
178 20241118 171600 2740182880 16500 16500 16500 16500 0
179 20241118 171500 2740182880 16500 16500 16500 16500 0
180 20241118 171400 2740182880 16500 16500 16500 16500 0
181 20241118 171300 2740182880 16500 16500 16500 16500 0
182 20241118 171200 2740182880 16500 16500 16500 16500 1517
183 20241118 171100 2740182880 16500 16500 16500 16500 0
184 20241118 171000 2740182880 16500 16500 16500 16500 0
185 20241118 170900 2740182880 16500 16500 16500 16500 0
186 20241118 170800 2740182880 16500 16500 16500 16500 0
187 20241118 170700 2740182880 16500 16500 16500 16500 0
188 20241118 170600 2740182880 16500 16500 16500 16500 0
189 20241118 170500 2740182880 16500 16500 16500 16500 0
190 20241118 170400 2740182880 16500 16500 16500 16500 0
191 20241118 170300 2740182880 16500 16500 16500 16500 0
192 20241118 170200 2740182880 16500 16500 16500 16500 0
193 20241118 170100 2740182880 16500 16500 16500 16500 0
194 20241118 170000 2740182880 16500 16500 16500 16500 0
195 20241118 165900 2740182880 16500 16500 16500 16500 0
196 20241118 165800 2740182880 16500 16500 16500 16500 0
197 20241118 165700 2740182880 16500 16500 16500 16500 0
198 20241118 165600 2740182880 16500 16500 16500 16500 0
199 20241118 165500 2740182880 16500 16500 16500 16500 0
200 20241118 165400 2740182880 16500 16500 16500 16500 0
201 20241118 165300 2740182880 16500 16500 16500 16500 0
202 20241118 165200 2740182880 16500 16500 16500 16500 0
203 20241118 165100 2740182880 16500 16500 16500 16500 0
204 20241118 165000 2740182880 16500 16500 16500 16500 0
205 20241118 164900 2740182880 16500 16500 16500 16500 0
206 20241118 164800 2740182880 16500 16500 16500 16500 0
207 20241118 164700 2740182880 16500 16500 16500 16500 0
208 20241118 164600 2740182880 16500 16500 16500 16500 0
209 20241118 164500 2740182880 16500 16500 16500 16500 0
210 20241118 164400 2740182880 16500 16500 16500 16500 0
211 20241118 164300 2740182880 16500 16500 16500 16500 0
212 20241118 164200 2740182880 16500 16500 16500 16500 1517
213 20241118 164100 2740182880 16500 16500 16500 16500 0
214 20241118 164000 2740182880 16500 16500 16500 16500 0
215 20241118 163900 2740182880 16500 16500 16500 16500 0
216 20241118 163800 2740182880 16500 16500 16500 16500 0
217 20241118 163700 2740182880 16500 16500 16500 16500 0
218 20241118 163600 2740182880 16500 16500 16500 16500 0
219 20241118 163500 2740182880 16500 16500 16500 16500 0
220 20241118 163400 2740182880 16500 16500 16500 16500 0
221 20241118 163300 2740182880 16500 16500 16500 16500 0
222 20241118 163200 2740182880 16500 16500 16500 16500 0
223 20241118 163100 2740182880 16500 16500 16500 16500 0
224 20241118 163000 2740182880 16500 16500 16500 16500 0
225 20241118 162900 2740182880 16500 16500 16500 16500 0
226 20241118 162800 2740182880 16500 16500 16500 16500 0
227 20241118 162700 2740182880 16500 16500 16500 16500 0
228 20241118 162600 2740182880 16500 16500 16500 16500 0
229 20241118 162500 2740182880 16500 16500 16500 16500 0
230 20241118 162400 2740182880 16500 16500 16500 16500 0
231 20241118 162300 2740182880 16500 16500 16500 16500 0
232 20241118 162200 2740182880 16500 16500 16500 16500 0
233 20241118 162100 2740182880 16500 16500 16500 16500 0
234 20241118 162000 2740182880 16500 16500 16500 16500 0
235 20241118 161900 2740182880 16500 16500 16500 16500 0
236 20241118 161800 2740182880 16500 16500 16500 16500 0
237 20241118 161700 2740182880 16500 16500 16500 16500 0
238 20241118 161600 2740182880 16500 16500 16500 16500 0
239 20241118 161500 2740182880 16500 16500 16500 16500 0
240 20241118 161400 2740182880 16500 16500 16500 16500 0
241 20241118 161300 2740182880 16500 16500 16500 16500 0
242 20241118 161200 2740182880 16500 16500 16500 16500 1517
243 20241118 161100 2740182880 16500 16500 16500 16500 0
244 20241118 161000 2740182880 16500 16500 16500 16500 0
245 20241118 160900 2740182880 16500 16500 16500 16500 0
246 20241118 160800 2740182880 16500 16500 16500 16500 0
247 20241118 160700 2740182880 16500 16500 16500 16500 0
248 20241118 160600 2740182880 16500 16500 16500 16500 0
249 20241118 160500 2740182880 16500 16500 16500 16500 0
250 20241118 160400 2740182880 16500 16500 16500 16500 0
251 20241118 160300 2740182880 16500 16500 16500 16500 0
252 20241118 160200 2740182880 16500 16500 16500 16500 0
253 20241118 160100 2740182880 16500 16500 16500 16500 0
254 20241118 160000 2740182880 16500 16500 16500 16500 0
255 20241118 155900 2740182880 16500 16500 16500 16500 0
256 20241118 155800 2740182880 16500 16500 16500 16500 0
257 20241118 155700 2740182880 16500 16500 16500 16500 0
258 20241118 155600 2740182880 16500 16500 16500 16500 0
259 20241118 155500 2740182880 16500 16500 16500 16500 0
260 20241118 155400 2740182880 16500 16500 16500 16500 0
261 20241118 155300 2740182880 16500 16500 16500 16500 0
262 20241118 155200 2740182880 16500 16500 16500 16500 0
263 20241118 155100 2740182880 16500 16500 16500 16500 0
264 20241118 155000 2740182880 16500 16500 16500 16500 0
265 20241118 154900 2740182880 16500 16500 16500 16500 0
266 20241118 154800 2740182880 16500 16500 16500 16500 0
267 20241118 154700 2740182880 16500 16500 16500 16500 0
268 20241118 154600 2740182880 16500 16500 16500 16500 0
269 20241118 154500 2740182880 16500 16500 16500 16500 0
270 20241118 154400 2740182880 16500 16500 16500 16500 0
271 20241118 154300 2740182880 16500 16500 16500 16500 0
272 20241118 154200 2740182880 16500 16500 16500 16500 1517
273 20241118 154100 2740182880 16500 16500 16500 16500 0
274 20241118 154000 2740182880 16500 16500 16500 16500 0
275 20241118 153900 2740182880 16500 16500 16500 16500 0
276 20241118 153800 2740182880 16500 16500 16500 16500 0
277 20241118 153700 2740182880 16500 16500 16500 16500 0
278 20241118 153600 2740182880 16500 16500 16500 16500 0
279 20241118 153500 2740182880 16500 16500 16500 16500 0
280 20241118 153400 2740182880 16500 16500 16500 16500 0
281 20241118 153300 2740182880 16500 16500 16500 16500 0
282 20241118 153200 2740182880 16500 16500 16500 16500 0
283 20241118 153100 2740182880 16500 16500 16500 16500 0
284 20241118 153000 2740182880 16500 16500 16500 16500 1517
285 20241118 152900 2715152380 16500 16500 16500 16500 0
286 20241118 152800 2715152380 16500 16500 16500 16500 0
287 20241118 152700 2715152380 16500 16500 16500 16500 0
288 20241118 152600 2715152380 16500 16500 16500 16500 0
289 20241118 152500 2715152380 16500 16500 16500 16500 0
290 20241118 152400 2715152380 16500 16500 16500 16500 0
291 20241118 152300 2715152380 16500 16500 16500 16500 0
292 20241118 152200 2715152380 16500 16500 16500 16500 0
293 20241118 152100 2715152380 16500 16500 16500 16500 0
294 20241118 152000 2715152380 16500 16500 16500 16500 0
295 20241118 151900 2715152380 16500 16590 16590 16500 311
296 20241118 151800 2710011720 16510 16510 16510 16510 10
297 20241118 151700 2709846620 16500 16540 16540 16500 629
298 20241118 151600 2699446960 16540 16540 16540 16540 10
299 20241118 151500 2699281560 16530 16540 16540 16530 36
300 20241118 151400 2698686330 16530 16540 16540 16530 73
301 20241118 151300 2697478920 16540 16590 16590 16540 321
302 20241118 151200 2692169430 16590 16590 16590 16590 259
303 20241118 151100 2687872620 16590 16570 16600 16570 332
304 20241118 151000 2682363890 16560 16540 16560 16540 278
305 20241118 150900 2677760540 16530 16530 16530 16530 19
306 20241118 150800 2677446470 16530 16520 16530 16520 567
307 20241118 150700 2668074460 16500 16500 16500 16500 0
308 20241118 150600 2668074460 16500 16500 16500 16500 19
309 20241118 150500 2667760960 16500 16480 16500 16480 1751
310 20241118 150400 2638893340 16480 16480 16480 16480 306
311 20241118 150300 2633850460 16470 16470 16470 16470 19
312 20241118 150200 2633537530 16430 16430 16430 16430 0
313 20241118 150100 2633537530 16430 16430 16430 16430 6
314 20241118 150000 2633438950 16470 16480 16480 16470 319
315 20241118 145900 2628184870 16500 16490 16500 16480 110
316 20241118 145800 2626371310 16470 16470 16470 16470 5
317 20241118 145700 2626288960 16470 16480 16480 16470 14
318 20241118 145600 2626058300 16490 16500 16500 16490 202
319 20241118 145500 2622726170 16500 16500 16500 16500 587
320 20241118 145400 2613040670 16500 16560 16560 16500 1318
321 20241118 145300 2591275480 16500 16500 16500 16500 101
322 20241118 145200 2589608980 16500 16500 16500 16500 28
323 20241118 145100 2589146980 16500 16510 16510 16500 19
324 20241118 145000 2588833330 16500 16500 16500 16500 27
325 20241118 144900 2588387830 16490 16500 16500 16490 413
326 20241118 144800 2581577310 16500 16510 16510 16500 27
327 20241118 144700 2581131660 16560 16560 16560 16560 0
328 20241118 144600 2581131660 16560 16560 16560 16560 19
329 20241118 144500 2580817020 16510 16510 16510 16510 19
330 20241118 144400 2580503330 16510 16510 16510 16510 3
331 20241118 144300 2580453800 16580 16580 16580 16580 0
332 20241118 144200 2580453800 16580 16500 16580 16500 20
333 20241118 144100 2580123720 16580 16580 16580 16580 30
334 20241118 144000 2579626320 16580 16480 16580 16480 4
335 20241118 143900 2579560300 16480 16500 16500 16480 17
336 20241118 143800 2579279830 16490 16610 16610 16490 242
337 20241118 143700 2575286850 16560 16580 16580 16560 85
338 20241118 143600 2573878840 16570 16570 16570 16570 19
339 20241118 143500 2573564010 16600 16610 16610 16600 37
340 20241118 143400 2572949800 16640 16640 16640 16640 30
341 20241118 143300 2572450600 16600 16560 16600 16560 839
342 20241118 143200 2558543280 16540 16540 16540 16540 54
343 20241118 143100 2557650120 16480 16480 16480 16480 4
344 20241118 143000 2557584200 16540 16480 16540 16480 21
345 20241118 142900 2557238060 16540 16540 16540 16540 0
346 20241118 142800 2557238060 16540 16540 16540 16540 0
347 20241118 142700 2557238060 16540 16460 16540 16460 81
348 20241118 142600 2555899920 16540 16540 16540 16540 50
349 20241118 142500 2555072920 16460 16460 16460 16460 0
350 20241118 142400 2555072920 16460 16470 16470 16460 20
351 20241118 142300 2554743570 16550 16550 16550 16550 74
352 20241118 142200 2553518870 16390 16400 16400 16390 9
353 20241118 142100 2553371320 16500 16520 16520 16500 26
354 20241118 142000 2552941920 16520 16520 16520 16520 1
355 20241118 141900 2552925400 16520 16380 16520 16380 7182
356 20241118 141800 2434355960 16380 16380 16380 16380 15
357 20241118 141700 2434110260 16500 16410 16500 16410 10000
358 20241118 141600 2269141330 16400 16430 16430 16400 278
359 20241118 141500 2264580790 16420 16420 16420 16420 20
360 20241118 141400 2264252390 16480 16480 16480 16480 0
361 20241118 141300 2264252390 16480 16480 16480 16480 1
362 20241118 141200 2264235910 16400 16400 16400 16400 42
363 20241118 141100 2263547110 16480 16480 16480 16480 1
364 20241118 141000 2263530630 16470 16470 16470 16470 1000
365 20241118 140900 2247060630 16470 16370 16470 16370 21
366 20241118 140800 2246716760 16500 16500 16500 16500 1
367 20241118 140700 2246700260 16410 16400 16410 16400 149
368 20241118 140600 2244256460 16280 16280 16280 16280 20
369 20241118 140500 2243930860 16280 16300 16300 16280 3986
370 20241118 140400 2179038380 16300 16310 16310 16300 615
371 20241118 140300 2169013730 16300 16310 16310 16300 37
372 20241118 140200 2168410580 16310 16310 16310 16310 10
373 20241118 140100 2168247480 16400 16400 16400 16400 15
374 20241118 140000 2168001480 16400 16300 16400 16300 21
375 20241118 135900 2167659080 16400 16300 16400 16300 11
376 20241118 135800 2167479680 16300 16360 16360 16300 500
377 20241118 135700 2159327280 16300 16380 16380 16300 48
378 20241118 135600 2158542640 16370 16370 16370 16370 20
379 20241118 135500 2158215240 16370 16370 16370 16370 0
380 20241118 135400 2158215240 16370 16300 16370 16300 120
381 20241118 135300 2156252240 16290 16290 16290 16290 1
382 20241118 135200 2156235950 16290 16370 16380 16290 103
383 20241118 135100 2154549920 16280 16260 16280 16260 42
384 20241118 135000 2153866610 16330 16320 16330 16320 30
385 20241118 134900 2153376730 16250 16260 16260 16250 410
386 20241118 134800 2146713510 16250 16310 16310 16250 3093
387 20241118 134700 2096389210 16340 16310 16340 16310 10
388 20241118 134600 2096226080 16340 16310 16340 16310 54
389 20241118 134500 2095344690 16310 16330 16330 16310 33
390 20241118 134400 2094806140 16320 16310 16320 16310 2
391 20241118 134300 2094773510 16290 16290 16290 16290 0
392 20241118 134200 2094773510 16290 16290 16290 16290 394
393 20241118 134100 2088355250 16300 16300 16300 16300 26
394 20241118 134000 2087931450 16290 16290 16290 16290 0
395 20241118 133900 2087931450 16290 16300 16300 16290 21
396 20241118 133800 2087589210 16290 16290 16290 16290 33
397 20241118 133700 2087051640 16290 16290 16290 16290 51
398 20241118 133600 2086220850 16290 16410 16410 16260 2397
399 20241118 133500 2047183760 16380 16430 16430 16380 100
400 20241118 133400 2045545560 16400 16400 16400 16400 0
401 20241118 133300 2045545560 16400 16420 16420 16400 1165
402 20241118 133200 2026431260 16430 16430 16430 16430 78
403 20241118 133100 2025149720 16430 16430 16430 16430 117
404 20241118 133000 2023227410 16420 16450 16450 16420 5868
405 20241118 132900 1926766310 16440 16460 16460 16440 300
406 20241118 132800 1921833770 16440 16600 16600 16440 373
407 20241118 132700 1915676390 16600 16590 16600 16590 33
408 20241118 132600 1915128810 16610 16610 16610 16610 1
409 20241118 132500 1915112200 16580 16580 16580 16580 0
410 20241118 132400 1915112200 16580 16580 16580 16580 22
411 20241118 132300 1914747440 16570 16570 16570 16570 8
412 20241118 132200 1914614880 16550 16550 16550 16550 0
413 20241118 132100 1914614880 16550 16590 16590 16550 23
414 20241118 132000 1914234190 16570 16570 16570 16570 28
415 20241118 131900 1913770230 16640 16640 16640 16640 2
416 20241118 131800 1913736950 16560 16640 16640 16560 23
417 20241118 131700 1913355980 16640 16640 16640 16600 38
418 20241118 131600 1912725100 16600 16600 16600 16600 22
419 20241118 131500 1912359900 16600 16600 16600 16600 6
420 20241118 131400 1912260300 16650 16640 16650 16640 167
421 20241118 131300 1909479770 16640 16610 16640 16610 126
422 20241118 131200 1907383970 16570 16610 16610 16570 23
423 20241118 131100 1907002820 16560 16560 16560 16560 10
424 20241118 131000 1906837220 16560 16560 16560 16560 5
425 20241118 130900 1906754420 16540 16540 16540 16540 22
426 20241118 130800 1906390540 16610 16610 16610 16610 0
427 20241118 130700 1906390540 16610 16610 16610 16610 0
428 20241118 130600 1906390540 16610 16540 16610 16540 36
429 20241118 130500 1905794310 16540 16540 16540 16540 0
430 20241118 130400 1905794310 16540 16530 16540 16530 31
431 20241118 130300 1905281850 16610 16530 16610 16530 16
432 20241118 130200 1905017290 16620 16620 16620 16620 0
433 20241118 130100 1905017290 16620 16570 16620 16560 614
434 20241118 130000 1894814570 16600 16500 16600 16500 44
435 20241118 125900 1894087270 16630 16630 16630 16630 1
436 20241118 125800 1894070640 16650 16360 16650 16360 11316
437 20241118 125700 1708489580 16360 16360 16360 16340 1884
438 20241118 125600 1677667720 16360 16360 16360 16360 18
439 20241118 125500 1677373240 16360 16360 16360 16360 2
440 20241118 125400 1677340520 16330 16320 16330 16320 23
441 20241118 125300 1676965010 16310 16310 16310 16310 0
442 20241118 125200 1676965010 16310 16310 16310 16310 1
443 20241118 125100 1676948700 16310 16320 16320 16310 23
444 20241118 125000 1676573420 16360 16350 16360 16350 1713
445 20241118 124900 1648551840 16340 16350 16360 16330 229
446 20241118 124800 1644809560 16430 16530 16540 16430 5859
447 20241118 124700 1548469380 16550 16520 16550 16520 17
448 20241118 124600 1548188390 16420 16420 16420 16420 0
449 20241118 124500 1548188390 16420 16600 16600 16300 2224
450 20241118 124400 1511627000 16600 16600 16600 16600 0
451 20241118 124300 1511627000 16600 16600 16600 16600 0
452 20241118 124200 1511627000 16600 16600 16600 16600 51
453 20241118 124100 1510780400 16570 16570 16570 16570 1
454 20241118 124000 1510763830 16550 16550 16550 16550 13
455 20241118 123900 1510548680 16500 16500 16500 16500 64
456 20241118 123800 1509492680 16500 16500 16500 16500 0
457 20241118 123700 1509492680 16500 16510 16510 16500 471
458 20241118 123600 1501721030 16500 16500 16500 16500 28
459 20241118 123500 1501259030 16490 16490 16490 16490 0
460 20241118 123400 1501259030 16490 16500 16500 16490 15
461 20241118 123300 1501011580 16500 16630 16630 16500 1475
462 20241118 123200 1476547670 16630 16630 16630 16630 0
463 20241118 123100 1476547670 16630 16630 16630 16630 0
464 20241118 123000 1476547670 16630 16630 16630 16630 24
465 20241118 122900 1476148550 16630 16630 16630 16630 0
466 20241118 122800 1476148550 16630 16630 16630 16630 2
467 20241118 122700 1476115290 16630 16630 16630 16630 22
468 20241118 122600 1475749430 16710 16710 16710 16710 0
469 20241118 122500 1475749430 16710 16710 16710 16710 6
470 20241118 122400 1475649170 16630 16630 16630 16630 24
471 20241118 122300 1475250050 16670 16670 16670 16670 4
472 20241118 122200 1475183370 16670 16670 16670 16670 1
473 20241118 122100 1475166700 16630 16630 16630 16630 226
474 20241118 122000 1471408320 16630 16640 16640 16630 523
475 20241118 121900 1462706520 16640 16640 16640 16640 0
476 20241118 121800 1462706520 16640 16650 16650 16640 282
477 20241118 121700 1458012310 16650 16650 16650 16650 144
478 20241118 121600 1455614710 16660 16660 16660 16660 104
479 20241118 121500 1453882070 16660 16660 16660 16660 224
480 20241118 121400 1450150230 16660 16670 16670 16660 100
481 20241118 121300 1448484170 16660 16670 16740 16660 111
482 20241118 121200 1446634600 16670 16670 16670 16670 24
483 20241118 121100 1446234520 16660 16660 16660 16660 0
484 20241118 121000 1446234520 16660 16660 16660 16660 0
485 20241118 120900 1446234520 16660 16670 16670 16660 24
486 20241118 120800 1445834470 16660 16660 16660 16660 0
487 20241118 120700 1445834470 16660 16660 16660 16660 0
488 20241118 120600 1445834470 16660 16670 16670 16660 27
489 20241118 120500 1445384530 16660 16660 16660 16660 0
490 20241118 120400 1445384530 16660 16660 16660 16660 0
491 20241118 120300 1445384530 16660 16670 16670 16660 27
492 20241118 120200 1444934560 16670 16670 16670 16670 0
493 20241118 120100 1444934560 16670 16680 16680 16670 6
494 20241118 120000 1444834520 16680 16700 16700 16680 156
495 20241118 115900 1442229680 16700 16710 16710 16700 270
496 20241118 115800 1437720180 16710 16710 16710 16710 10
497 20241118 115700 1437553080 16700 16680 16700 16680 25
498 20241118 115600 1437136060 16660 16660 16660 16660 0
499 20241118 115500 1437136060 16660 16660 16660 16660 0
500 20241118 115400 1437136060 16660 16660 16660 16660 24
501 20241118 115300 1436736220 16660 16660 16660 16660 0
502 20241118 115200 1436736220 16660 16660 16660 16660 0
503 20241118 115100 1436736220 16660 16660 16660 16660 24
504 20241118 115000 1436336380 16660 16660 16660 16660 0
505 20241118 114900 1436336380 16660 16640 16660 16640 179
506 20241118 114800 1433357760 16640 16640 16640 16640 24
507 20241118 114700 1432958400 16640 16640 16640 16640 15
508 20241118 114600 1432708800 16790 16790 16790 16790 1
509 20241118 114500 1432692010 16630 16630 16630 16630 144
510 20241118 114400 1430297290 16630 16630 16640 16630 247
511 20241118 114300 1426188510 16620 16620 16620 16620 0
512 20241118 114200 1426188510 16620 16630 16630 16600 24
513 20241118 114100 1425789500 16600 16600 16600 16600 128
514 20241118 114000 1423664700 16590 16590 16590 16590 0
515 20241118 113900 1423664700 16590 16600 16600 16580 24
516 20241118 113800 1423266400 16600 16600 16600 16600 0
517 20241118 113700 1423266400 16600 16600 16600 16600 214
518 20241118 113600 1419714000 16600 16640 16650 16600 44
519 20241118 113500 1418982610 16600 16610 16610 16600 159
520 20241118 113400 1416343150 16620 16620 16620 16620 41
521 20241118 113300 1415661730 16670 16670 16670 16670 30
522 20241118 113200 1415161630 16770 16740 16770 16740 105
523 20241118 113100 1413403780 16730 16730 16730 16730 5
524 20241118 113000 1413320130 16670 16680 16680 16670 524
525 20241118 112900 1404584950 16700 16710 16710 16700 1500
526 20241118 112800 1379534150 16700 16700 16700 16700 0
527 20241118 112700 1379534150 16700 16700 16700 16700 25
528 20241118 112600 1379116650 16870 16750 16870 16750 2848
529 20241118 112500 1331248630 16750 16650 16750 16650 767
530 20241118 112400 1318406170 16650 16650 16650 16650 54
531 20241118 112300 1317507070 16700 16740 16740 16700 533
532 20241118 112200 1308585450 16740 16640 16740 16640 1022
533 20241118 112100 1291490920 16670 16650 16670 16640 32
534 20241118 112000 1290958190 16640 16640 16640 16640 657
535 20241118 111900 1280025710 16640 16650 16650 16640 343
536 20241118 111800 1274318180 16640 16690 16720 16640 1134
537 20241118 111700 1255374860 16640 16640 16640 16640 0
538 20241118 111600 1255374860 16640 16600 16640 16600 147
539 20241118 111500 1252928900 16590 16590 16590 16590 24
540 20241118 111400 1252530740 16630 16580 16630 16580 793
541 20241118 111300 1239343300 16560 16560 16560 16560 0
542 20241118 111200 1239343300 16560 16570 16570 16560 24
543 20241118 111100 1238945710 16600 16580 16600 16580 15
544 20241118 111000 1238696730 16600 16600 16600 16600 0
545 20241118 110900 1238696730 16600 16560 16600 16560 38
546 20241118 110800 1238066890 16560 16560 16560 16560 80
547 20241118 110700 1236742090 16560 16560 16560 16560 6
548 20241118 110600 1236642730 16560 16680 16680 16560 27
549 20241118 110500 1236194530 16680 16680 16680 16680 0
550 20241118 110400 1236194530 16680 16680 16680 16680 11
551 20241118 110300 1236011050 16700 16550 16700 16530 536
552 20241118 110200 1227110410 16510 16500 16510 16500 723
553 20241118 110100 1215173740 16510 16510 16510 16510 0
554 20241118 110000 1215173740 16510 16490 16510 16470 39
555 20241118 105900 1214530550 16510 16500 16510 16490 789
556 20241118 105800 1201508240 16500 16500 16500 16500 0
557 20241118 105700 1201508240 16500 16510 16510 16500 873
558 20241118 105600 1187099180 16510 16520 16520 16510 360
559 20241118 105500 1181154430 16510 16510 16510 16510 0
560 20241118 105400 1181154430 16510 16510 16510 16510 24
561 20241118 105300 1180758190 16510 16510 16510 16510 0
562 20241118 105200 1180758190 16510 16510 16510 16510 0
563 20241118 105100 1180758190 16510 16530 16530 16510 1504
564 20241118 105000 1155900300 16530 16530 16530 16530 150
565 20241118 104900 1153420800 16530 16530 16530 16530 19
566 20241118 104800 1153106730 16530 16570 16570 16530 247
567 20241118 104700 1149013980 16570 16570 16570 16570 0
568 20241118 104600 1149013980 16570 16570 16570 16570 4
569 20241118 104500 1148947700 16530 16570 16570 16530 8391
570 20241118 104400 1010009570 16570 16590 16590 16570 765
571 20241118 104300 997329580 16580 16580 16580 16580 0
572 20241118 104200 997329580 16580 16580 16580 16580 25
573 20241118 104100 996915080 16590 16600 16600 16590 1000
574 20241118 104000 980324180 16590 16590 16590 16590 100
575 20241118 103900 978665180 16590 16590 16590 16590 25
576 20241118 103800 978250430 16590 16590 16590 16590 4
577 20241118 103700 978184070 16590 16610 16610 16590 520
578 20241118 103600 969554250 16590 16590 16590 16590 25
579 20241118 103500 969139500 16680 16680 16680 16680 0
580 20241118 103400 969139500 16680 16680 16680 16680 181
581 20241118 103300 966120420 16730 16650 16730 16570 939
582 20241118 103200 950421770 16650 16630 16650 16630 292
583 20241118 103100 945564200 16590 16590 16590 16590 1
584 20241118 103000 945547610 16570 16580 16580 16570 101
585 20241118 102900 943873310 16590 16590 16590 16590 0
586 20241118 102800 943873310 16590 16590 16590 16590 0
587 20241118 102700 943873310 16590 16600 16600 16590 162
588 20241118 102600 941184870 16590 16600 16600 16590 20
589 20241118 102500 940853010 16590 16590 16590 16590 4
590 20241118 102400 940786650 16580 16600 16600 16580 236
591 20241118 102300 936871380 16590 16600 16600 16590 156
592 20241118 102200 934282600 16590 16590 16590 16590 0
593 20241118 102100 934282600 16590 16600 16600 16590 26
594 20241118 102000 933851210 16660 16660 16660 16660 0
595 20241118 101900 933851210 16660 16660 16660 16660 237
596 20241118 101800 929902790 16620 16560 16620 16560 1313
597 20241118 101700 908111230 16560 16560 16560 16560 57
598 20241118 101600 907167310 16560 16620 16620 16550 1890
599 20241118 101500 875822280 16600 16610 16610 16600 709
600 20241118 101400 864052610 16610 16630 16630 16610 97
601 20241118 101300 862440500 16620 16730 16730 16610 1187
602 20241118 101200 842657150 16730 16730 16730 16620 4518
603 20241118 101100 767153530 16750 16760 16760 16750 510
604 20241118 101000 758607930 16730 16730 16730 16730 0
605 20241118 100900 758607930 16730 16730 16730 16730 25
606 20241118 100800 758189680 16740 16740 16740 16740 0
607 20241118 100700 758189680 16740 16740 16740 16740 0
608 20241118 100600 758189680 16740 16740 16740 16740 25
609 20241118 100500 757771180 16850 16850 16850 16850 19
610 20241118 100400 757451030 16710 16710 16710 16710 55
611 20241118 100300 756531980 16710 16710 16710 16710 25
612 20241118 100200 756114230 16710 16710 16710 16710 7
613 20241118 100100 755997260 16700 16750 16750 16700 371
614 20241118 100000 749795510 16860 16910 16910 16740 28
615 20241118 095900 749326190 16820 16820 16820 16820 0
616 20241118 095800 749326190 16820 16850 16850 16820 1107
617 20241118 095700 730694810 16950 16940 16950 16850 45
618 20241118 095600 729934730 16940 16850 16940 16850 64
619 20241118 095500 728851020 16940 16930 16940 16930 893
620 20241118 095400 713732480 16840 16840 16840 16840 833
621 20241118 095300 699704760 16910 16870 16910 16870 727
622 20241118 095200 687424050 16870 16870 16870 16870 30
623 20241118 095100 686917950 16870 16850 16870 16740 91
624 20241118 095000 685386310 16740 16740 16740 16740 10
625 20241118 094900 685218910 16740 16740 16750 16740 204
626 20241118 094800 681803930 16730 16850 16870 16720 1081
627 20241118 094700 663581640 16850 16850 16850 16850 1
628 20241118 094600 663564790 16770 16760 16770 16760 595
629 20241118 094500 653591930 16600 16750 16770 16600 375
630 20241118 094400 647308730 16770 16740 16770 16740 50
631 20241118 094300 646471010 16740 16590 16740 16580 1291
632 20241118 094200 625028170 16580 16580 16580 16580 35
633 20241118 094100 624447870 16590 16610 16610 16580 847
634 20241118 094000 610388830 16600 16610 16620 16600 354
635 20241118 093900 604506200 16630 16660 16660 16620 366
636 20241118 093800 598419870 16660 16660 16660 16660 0
637 20241118 093700 598419870 16660 16800 16800 16660 3539
638 20241118 093600 539050490 16790 16810 16810 16790 84
639 20241118 093500 537639030 16790 16790 16790 16790 0
640 20241118 093400 537639030 16790 16790 16790 16790 2
641 20241118 093300 537605450 16790 16860 16860 16790 124
642 20241118 093200 535516490 16850 16840 16850 16840 1003
643 20241118 093100 518619590 16780 16780 16780 16780 1
644 20241118 093000 518602810 16770 16770 16790 16770 41
645 20241118 092900 517915040 16800 16800 16800 16800 0
646 20241118 092800 517915040 16800 16800 16800 16800 0
647 20241118 092700 517915040 16800 16840 16840 16750 49
648 20241118 092600 517093020 16830 16730 16830 16730 93
649 20241118 092500 515529540 16700 16700 16700 16700 2
650 20241118 092400 515496140 16620 16770 16880 16620 524
651 20241118 092300 506668730 16620 16680 16730 16620 182
652 20241118 092200 503632550 16670 16600 16670 16600 293
653 20241118 092100 498752960 16500 16510 16520 16500 394
654 20241118 092000 492248110 16510 16630 16790 16510 455
655 20241118 091900 484718510 16860 16560 16860 16560 700
656 20241118 091800 472967980 16630 16790 16790 16510 388
657 20241118 091700 466525590 16730 16600 16730 16500 1107
658 20241118 091600 448066520 16490 16500 16500 16490 608
659 20241118 091500 438039980 16490 16670 16680 16480 468
660 20241118 091400 430238740 16680 16540 16690 16540 503
661 20241118 091300 421851640 16460 16260 16460 16260 443
662 20241118 091200 414582210 16250 16320 16320 16230 4710
663 20241118 091100 337866650 16320 16420 16450 16310 2526
664 20241118 091000 296490080 16430 16680 16680 16430 3749
665 20241118 090900 234233490 16680 16650 16680 16640 563
666 20241118 090800 224862160 16640 16800 16810 16640 1289
667 20241118 090700 203311470 16810 16860 16860 16800 557
668 20241118 090600 193933940 16870 16900 16990 16870 589
669 20241118 090500 183979480 16880 16810 17300 16810 3347
670 20241118 090400 126887870 16810 16870 16870 16810 161
671 20241118 090300 124177570 16870 16880 16930 16870 470
672 20241118 090200 116243710 16850 16760 16850 16550 3235
673 20241118 090100 62343090 16800 17030 17030 16800 2559
674 20241118 090000 18911670 17040 17150 17300 17020 628