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

Update 2024-11-21 2715 candle_min

Browse Source
This commit is contained in:
ened
2024-11-21 21:48:15 +09:00
parent deb87ee8e5
commit abf27422dd
2715 changed files with 1803872 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

582
003530/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,184000,20925307360,3790,3790,3790,3790,75869
20241121,183900,20925307360,3790,3790,3790,3790,0
20241121,183800,20925307360,3790,3790,3790,3790,0
20241121,183700,20925307360,3790,3790,3790,3790,0
20241121,183600,20925307360,3790,3790,3790,3790,0
20241121,183500,20925307360,3790,3790,3790,3790,0
20241121,183400,20925307360,3790,3790,3790,3790,0
20241121,183300,20925307360,3790,3790,3790,3790,0
20241121,183200,20925307360,3790,3790,3790,3790,0
20241121,183100,20925307360,3790,3790,3790,3790,0
20241121,183000,20925307360,3790,3790,3790,3790,0
20241121,182900,20925307360,3790,3790,3790,3790,0
20241121,182800,20925307360,3790,3790,3790,3790,0
20241121,182700,20925307360,3790,3790,3790,3790,0
20241121,182600,20925307360,3790,3790,3790,3790,0
20241121,182500,20925307360,3790,3790,3790,3790,0
20241121,182400,20925307360,3790,3790,3790,3790,0
20241121,182300,20925307360,3790,3790,3790,3790,0
20241121,182200,20925307360,3790,3790,3790,3790,0
20241121,182100,20925307360,3790,3790,3790,3790,0
20241121,182000,20925307360,3790,3790,3790,3790,0
20241121,181900,20925307360,3790,3790,3790,3790,0
20241121,181800,20925307360,3790,3790,3790,3790,0
20241121,181700,20925307360,3790,3790,3790,3790,0
20241121,181600,20925307360,3790,3790,3790,3790,0
20241121,181500,20925307360,3790,3790,3790,3790,0
20241121,181400,20925307360,3790,3790,3790,3790,0
20241121,181300,20925307360,3790,3790,3790,3790,0
20241121,181200,20925307360,3790,3790,3790,3790,0
20241121,181100,20925307360,3790,3790,3790,3790,0
20241121,181000,20925307360,3790,3790,3790,3790,75869
20241121,180900,20925307360,3790,3790,3790,3790,0
20241121,180800,20925307360,3790,3790,3790,3790,0
20241121,180700,20925307360,3790,3790,3790,3790,0
20241121,180600,20925307360,3790,3790,3790,3790,0
20241121,180500,20925307360,3790,3790,3790,3790,0
20241121,180400,20925307360,3790,3790,3790,3790,0
20241121,180300,20925307360,3790,3790,3790,3790,0
20241121,180200,20925307360,3790,3790,3790,3790,0
20241121,180100,20925307360,3790,3790,3790,3790,0
20241121,180000,20925307360,3790,3790,3790,3790,0
20241121,175900,20925307360,3790,3790,3790,3790,0
20241121,175800,20925307360,3790,3790,3790,3790,0
20241121,175700,20925307360,3790,3790,3790,3790,0
20241121,175600,20925307360,3790,3790,3790,3790,0
20241121,175500,20925307360,3790,3790,3790,3790,0
20241121,175400,20925307360,3790,3790,3790,3790,0
20241121,175300,20925307360,3790,3790,3790,3790,0
20241121,175200,20925307360,3790,3790,3790,3790,0
20241121,175100,20925307360,3790,3790,3790,3790,0
20241121,175000,20925307360,3790,3790,3790,3790,0
20241121,174900,20925307360,3790,3790,3790,3790,0
20241121,174800,20925307360,3790,3790,3790,3790,0
20241121,174700,20925307360,3790,3790,3790,3790,0
20241121,174600,20925307360,3790,3790,3790,3790,0
20241121,174500,20925307360,3790,3790,3790,3790,0
20241121,174400,20925307360,3790,3790,3790,3790,0
20241121,174300,20925307360,3790,3790,3790,3790,0
20241121,174200,20925307360,3790,3790,3790,3790,0
20241121,174100,20925307360,3790,3790,3790,3790,0
20241121,174000,20925307360,3790,3790,3790,3790,75869
20241121,173900,20925307360,3790,3790,3790,3790,0
20241121,173800,20925307360,3790,3790,3790,3790,0
20241121,173700,20925307360,3790,3790,3790,3790,0
20241121,173600,20925307360,3790,3790,3790,3790,0
20241121,173500,20925307360,3790,3790,3790,3790,0
20241121,173400,20925307360,3790,3790,3790,3790,0
20241121,173300,20925307360,3790,3790,3790,3790,0
20241121,173200,20925307360,3790,3790,3790,3790,0
20241121,173100,20925307360,3790,3790,3790,3790,0
20241121,173000,20925307360,3790,3790,3790,3790,0
20241121,172900,20925307360,3790,3790,3790,3790,0
20241121,172800,20925307360,3790,3790,3790,3790,0
20241121,172700,20925307360,3790,3790,3790,3790,0
20241121,172600,20925307360,3790,3790,3790,3790,0
20241121,172500,20925307360,3790,3790,3790,3790,0
20241121,172400,20925307360,3790,3790,3790,3790,0
20241121,172300,20925307360,3790,3790,3790,3790,0
20241121,172200,20925307360,3790,3790,3790,3790,0
20241121,172100,20925307360,3790,3790,3790,3790,0
20241121,172000,20925307360,3790,3790,3790,3790,0
20241121,171900,20925307360,3790,3790,3790,3790,0
20241121,171800,20925307360,3790,3790,3790,3790,0
20241121,171700,20925307360,3790,3790,3790,3790,0
20241121,171600,20925307360,3790,3790,3790,3790,0
20241121,171500,20925307360,3790,3790,3790,3790,0
20241121,171400,20925307360,3790,3790,3790,3790,0
20241121,171300,20925307360,3790,3790,3790,3790,0
20241121,171200,20925307360,3790,3790,3790,3790,0
20241121,171100,20925307360,3790,3790,3790,3790,0
20241121,171000,20925307360,3790,3790,3790,3790,75869
20241121,170900,20925307360,3790,3790,3790,3790,0
20241121,170800,20925307360,3790,3790,3790,3790,0
20241121,170700,20925307360,3790,3790,3790,3790,0
20241121,170600,20925307360,3790,3790,3790,3790,0
20241121,170500,20925307360,3790,3790,3790,3790,0
20241121,170400,20925307360,3790,3790,3790,3790,0
20241121,170300,20925307360,3790,3790,3790,3790,0
20241121,170200,20925307360,3790,3790,3790,3790,0
20241121,170100,20925307360,3790,3790,3790,3790,0
20241121,170000,20925307360,3790,3790,3790,3790,0
20241121,165900,20925307360,3790,3790,3790,3790,0
20241121,165800,20925307360,3790,3790,3790,3790,0
20241121,165700,20925307360,3790,3790,3790,3790,0
20241121,165600,20925307360,3790,3790,3790,3790,0
20241121,165500,20925307360,3790,3790,3790,3790,0
20241121,165400,20925307360,3790,3790,3790,3790,0
20241121,165300,20925307360,3790,3790,3790,3790,0
20241121,165200,20925307360,3790,3790,3790,3790,0
20241121,165100,20925307360,3790,3790,3790,3790,0
20241121,165000,20925307360,3790,3790,3790,3790,0
20241121,164900,20925307360,3790,3790,3790,3790,0
20241121,164800,20925307360,3790,3790,3790,3790,0
20241121,164700,20925307360,3790,3790,3790,3790,0
20241121,164600,20925307360,3790,3790,3790,3790,0
20241121,164500,20925307360,3790,3790,3790,3790,0
20241121,164400,20925307360,3790,3790,3790,3790,0
20241121,164300,20925307360,3790,3790,3790,3790,0
20241121,164200,20925307360,3790,3790,3790,3790,0
20241121,164100,20925307360,3790,3790,3790,3790,0
20241121,164000,20925307360,3790,3790,3790,3790,75869
20241121,163900,20925307360,3790,3790,3790,3790,0
20241121,163800,20925307360,3790,3790,3790,3790,0
20241121,163700,20925307360,3790,3790,3790,3790,0
20241121,163600,20925307360,3790,3790,3790,3790,0
20241121,163500,20925307360,3790,3790,3790,3790,0
20241121,163400,20925307360,3790,3790,3790,3790,0
20241121,163300,20925307360,3790,3790,3790,3790,0
20241121,163200,20925307360,3790,3790,3790,3790,0
20241121,163100,20925307360,3790,3790,3790,3790,0
20241121,163000,20925307360,3790,3790,3790,3790,0
20241121,162900,20925307360,3790,3790,3790,3790,0
20241121,162800,20925307360,3790,3790,3790,3790,0
20241121,162700,20925307360,3790,3790,3790,3790,0
20241121,162600,20925307360,3790,3790,3790,3790,0
20241121,162500,20925307360,3790,3790,3790,3790,0
20241121,162400,20925307360,3790,3790,3790,3790,0
20241121,162300,20925307360,3790,3790,3790,3790,0
20241121,162200,20925307360,3790,3790,3790,3790,0
20241121,162100,20925307360,3790,3790,3790,3790,0
20241121,162000,20925307360,3790,3790,3790,3790,0
20241121,161900,20925307360,3790,3790,3790,3790,0
20241121,161800,20925307360,3790,3790,3790,3790,0
20241121,161700,20925307360,3790,3790,3790,3790,0
20241121,161600,20925307360,3790,3790,3790,3790,0
20241121,161500,20925307360,3790,3790,3790,3790,0
20241121,161400,20925307360,3790,3790,3790,3790,0
20241121,161300,20925307360,3790,3790,3790,3790,0
20241121,161200,20925307360,3790,3790,3790,3790,0
20241121,161100,20925307360,3790,3790,3790,3790,0
20241121,161000,20925307360,3790,3790,3790,3790,75869
20241121,160900,20925307360,3790,3790,3790,3790,0
20241121,160800,20925307360,3790,3790,3790,3790,0
20241121,160700,20925307360,3790,3790,3790,3790,0
20241121,160600,20925307360,3790,3790,3790,3790,0
20241121,160500,20925307360,3790,3790,3790,3790,0
20241121,160400,20925307360,3790,3790,3790,3790,0
20241121,160300,20925307360,3790,3790,3790,3790,0
20241121,160200,20925307360,3790,3790,3790,3790,0
20241121,160100,20925307360,3790,3790,3790,3790,0
20241121,160000,20925307360,3790,3790,3790,3790,0
20241121,155900,20925307360,3790,3790,3790,3790,0
20241121,155800,20925307360,3790,3790,3790,3790,0
20241121,155700,20925307360,3790,3790,3790,3790,0
20241121,155600,20925307360,3790,3790,3790,3790,0
20241121,155500,20925307360,3790,3790,3790,3790,0
20241121,155400,20925307360,3790,3790,3790,3790,0
20241121,155300,20925307360,3790,3790,3790,3790,0
20241121,155200,20925307360,3790,3790,3790,3790,0
20241121,155100,20925307360,3790,3790,3790,3790,0
20241121,155000,20925307360,3790,3790,3790,3790,0
20241121,154900,20925307360,3790,3790,3790,3790,0
20241121,154800,20925307360,3790,3790,3790,3790,0
20241121,154700,20925307360,3790,3790,3790,3790,0
20241121,154600,20925307360,3790,3790,3790,3790,0
20241121,154500,20925307360,3790,3790,3790,3790,0
20241121,154400,20925307360,3790,3790,3790,3790,0
20241121,154300,20925307360,3790,3790,3790,3790,0
20241121,154200,20925307360,3790,3790,3790,3790,0
20241121,154100,20925307360,3790,3790,3790,3790,0
20241121,154000,20925307360,3790,3790,3790,3790,75869
20241121,153900,20925307360,3790,3790,3790,3790,0
20241121,153800,20925307360,3790,3790,3790,3790,0
20241121,153700,20925307360,3790,3790,3790,3790,0
20241121,153600,20925307360,3790,3790,3790,3790,0
20241121,153500,20925307360,3790,3790,3790,3790,0
20241121,153400,20925307360,3790,3790,3790,3790,0
20241121,153300,20925307360,3790,3790,3790,3790,0
20241121,153200,20925307360,3790,3790,3790,3790,0
20241121,153100,20925307360,3790,3790,3790,3790,0
20241121,153000,20925307360,3790,3790,3790,3790,75869
20241121,152900,20637763850,3790,3790,3790,3790,0
20241121,152800,20637763850,3790,3790,3790,3790,0
20241121,152700,20637763850,3790,3790,3790,3790,0
20241121,152600,20637763850,3790,3790,3790,3790,0
20241121,152500,20637763850,3790,3790,3790,3790,0
20241121,152400,20637763850,3790,3790,3790,3790,0
20241121,152300,20637763850,3790,3790,3790,3790,0
20241121,152200,20637763850,3790,3790,3790,3790,0
20241121,152100,20637763850,3790,3790,3790,3790,0
20241121,152000,20637763850,3790,3790,3790,3790,0
20241121,151900,20637763850,3790,3790,3795,3790,12565
20241121,151800,20590126135,3790,3790,3790,3785,8078
20241121,151700,20559510545,3790,3780,3790,3780,8775
20241121,151600,20526285235,3785,3790,3790,3780,7534
20241121,151500,20497766710,3790,3785,3790,3785,4299
20241121,151400,20481489320,3790,3790,3790,3785,8555
20241121,151300,20449102225,3790,3795,3795,3785,5140
20241121,151200,20429617170,3795,3785,3795,3785,12743
20241121,151100,20381326055,3785,3785,3790,3780,12017
20241121,151000,20335870170,3785,3790,3790,3785,6198
20241121,150900,20312396315,3790,3785,3790,3780,11968
20241121,150800,20267098780,3790,3790,3795,3785,12067
20241121,150700,20221405030,3790,3790,3795,3785,8537
20241121,150600,20189059145,3795,3795,3795,3790,10862
20241121,150500,20147881515,3790,3795,3795,3790,13549
20241121,150400,20096516290,3795,3800,3805,3790,22421
20241121,150300,20011438700,3805,3805,3805,3800,14180
20241121,150200,19957547300,3800,3800,3805,3800,3212
20241121,150100,19945336455,3805,3805,3805,3800,5362
20241121,150000,19924939410,3805,3805,3805,3800,7441
20241121,145900,19896629405,3805,3810,3810,3800,4983
20241121,145800,19877669005,3805,3805,3810,3805,4920
20241121,145700,19858942705,3805,3800,3810,3795,13377
20241121,145600,19808109485,3795,3805,3805,3795,13055
20241121,145500,19758530285,3805,3805,3805,3800,18081
20241121,145400,19689796510,3805,3810,3810,3805,18898
20241121,145300,19617883285,3810,3810,3815,3805,7482
20241121,145200,19589375980,3810,3810,3815,3805,4705
20241121,145100,19571450545,3810,3815,3820,3805,4322
20241121,145000,19554973650,3815,3820,3820,3805,50130
20241121,144900,19363802205,3820,3825,3825,3820,13344
20241121,144800,19312822550,3825,3830,3830,3820,13065
20241121,144700,19262843795,3830,3835,3835,3825,10673
20241121,144600,19221979945,3835,3835,3835,3825,27053
20241121,144500,19118302380,3835,3840,3845,3835,45416
20241121,144400,18943906375,3840,3840,3845,3835,13860
20241121,144300,18890667705,3845,3840,3845,3835,24894
20241121,144200,18795055270,3845,3845,3845,3840,13045
20241121,144100,18744933015,3845,3845,3845,3835,12414
20241121,144000,18697274660,3840,3840,3845,3835,26998
20241121,143900,18593623050,3840,3840,3850,3835,49125
20241121,143800,18404867555,3840,3835,3840,3835,12502
20241121,143700,18356895295,3835,3840,3840,3835,9425
20241121,143600,18320746330,3835,3830,3840,3825,30157
20241121,143500,18205134590,3825,3825,3835,3825,15880
20241121,143400,18144300500,3825,3830,3835,3825,11338
20241121,143300,18100875030,3830,3835,3835,3820,17440
20241121,143200,18034065025,3840,3840,3840,3835,9747
20241121,143100,17996661640,3840,3830,3840,3825,21648
20241121,143000,17913694135,3830,3830,3835,3825,15129
20241121,142900,17855749885,3825,3820,3825,3815,5160
20241121,142800,17836042545,3820,3825,3825,3815,9008
20241121,142700,17801603930,3825,3810,3825,3810,4710
20241121,142600,17783638710,3805,3820,3825,3805,38221
20241121,142500,17638010805,3820,3820,3825,3820,5402
20241121,142400,17617359285,3815,3810,3815,3810,8214
20241121,142300,17586031285,3815,3815,3815,3810,1922
20241121,142200,17578704835,3815,3815,3820,3815,12298
20241121,142100,17531745740,3820,3825,3830,3815,24886
20241121,142000,17436634225,3820,3830,3830,3820,21618
20241121,141900,17353921770,3830,3820,3835,3815,28904
20241121,141800,17243304495,3820,3810,3820,3805,16883
20241121,141700,17178911255,3810,3810,3810,3805,16086
20241121,141600,17117659250,3810,3805,3810,3800,2095
20241121,141500,17109686245,3805,3800,3805,3795,2644
20241121,141400,17099636540,3800,3800,3800,3795,2612
20241121,141300,17089711440,3800,3800,3800,3795,5795
20241121,141200,17067713120,3800,3800,3805,3795,3698
20241121,141100,17053661735,3795,3800,3805,3795,6648
20241121,141000,17028405120,3800,3810,3810,3795,22252
20241121,140900,16943782030,3805,3815,3815,3805,7855
20241121,140800,16913851640,3815,3810,3815,3805,4326
20241121,140700,16897369410,3810,3815,3815,3805,2579
20241121,140600,16887540390,3810,3815,3815,3810,2900
20241121,140500,16876485280,3815,3820,3820,3805,12560
20241121,140400,16828644410,3815,3810,3820,3810,11831
20241121,140300,16783513555,3810,3810,3810,3805,14566
20241121,140200,16728064310,3810,3810,3810,3805,2945
20241121,140100,16716851680,3810,3810,3810,3805,5020
20241121,140000,16697741545,3810,3815,3815,3805,5375
20241121,135900,16677260965,3815,3820,3820,3815,3969
20241121,135800,16662110490,3820,3815,3820,3810,7729
20241121,135700,16632609280,3815,3815,3820,3810,2905
20241121,135600,16621526370,3820,3810,3820,3810,15713
20241121,135500,16561616635,3810,3800,3810,3800,6522
20241121,135400,16536800180,3805,3810,3810,3800,5099
20241121,135300,16517398845,3810,3810,3810,3805,5469
20241121,135200,16496564600,3810,3805,3810,3800,6479
20241121,135100,16471902370,3805,3800,3805,3800,5457
20241121,135000,16451151210,3800,3800,3805,3795,6107
20241121,134900,16427951050,3805,3805,3805,3800,4638
20241121,134800,16410314200,3805,3810,3810,3800,8333
20241121,134700,16378615195,3805,3815,3815,3805,8595
20241121,134600,16345868865,3810,3815,3815,3810,1890
20241121,134500,16338660655,3810,3815,3815,3810,3515
20241121,134400,16325253430,3810,3810,3810,3805,10242
20241121,134300,16286233000,3810,3815,3815,3810,4707
20241121,134200,16268294665,3815,3805,3815,3805,9265
20241121,134100,16233008795,3805,3800,3810,3800,5915
20241121,134000,16210507875,3800,3805,3805,3800,14470
20241121,133900,16155466840,3810,3810,3820,3810,14302
20241121,133800,16100885905,3810,3805,3810,3800,6288
20241121,133700,16076946800,3805,3795,3805,3795,19203
20241121,133600,16004030920,3795,3790,3795,3790,9296
20241121,133500,15968791915,3790,3790,3795,3790,2253
20241121,133400,15960251650,3790,3795,3795,3785,7000
20241121,133300,15933729110,3785,3795,3795,3785,7651
20241121,133200,15904728910,3790,3800,3800,3790,7181
20241121,133100,15877480235,3795,3805,3805,3795,3914
20241121,133000,15862614770,3805,3805,3805,3800,2980
20241121,132900,15851285870,3805,3805,3805,3800,6337
20241121,132800,15827198720,3805,3805,3810,3800,4406
20241121,132700,15810436540,3805,3805,3815,3800,8961
20241121,132600,15776355875,3805,3820,3820,3800,11571
20241121,132500,15732321535,3820,3805,3820,3805,3376
20241121,132400,15719437055,3815,3810,3815,3795,14134
20241121,132300,15665682215,3810,3810,3810,3805,2873
20241121,132200,15654738350,3815,3810,3820,3805,5657
20241121,132100,15633171490,3810,3820,3820,3805,6906
20241121,132000,15606851155,3815,3820,3820,3815,2083
20241121,131900,15598894800,3820,3820,3840,3815,15845
20241121,131800,15538258310,3820,3795,3820,3795,10396
20241121,131700,15498694770,3795,3805,3805,3795,14436
20241121,131600,15443838685,3805,3820,3825,3790,27101
20241121,131500,15340840290,3820,3835,3835,3805,32169
20241121,131400,15218061775,3835,3840,3845,3830,22340
20241121,131300,15132372200,3840,3845,3850,3835,53225
20241121,131200,14927708415,3840,3840,3845,3835,38424
20241121,131100,14780179290,3840,3835,3840,3830,25106
20241121,131000,14683893350,3835,3820,3835,3820,16591
20241121,130900,14620351635,3825,3820,3825,3820,5800
20241121,130800,14598167325,3825,3810,3825,3810,44604
20241121,130700,14427833065,3805,3810,3815,3805,9326
20241121,130600,14392285170,3810,3810,3815,3805,7255
20241121,130500,14364649930,3810,3815,3815,3810,3924
20241121,130400,14349692065,3815,3815,3820,3815,1014
20241121,130300,14345822655,3820,3820,3820,3815,3304
20241121,130200,14333208165,3820,3820,3820,3810,8057
20241121,130100,14302461120,3820,3815,3820,3815,20419
20241121,130000,14224492535,3815,3815,3815,3805,3794
20241121,125900,14210030185,3810,3815,3820,3800,10270
20241121,125800,14170907750,3820,3820,3820,3815,3030
20241121,125700,14159341380,3820,3810,3820,3810,9519
20241121,125600,14123012255,3815,3810,3815,3810,4940
20241121,125500,14104179560,3810,3815,3815,3805,5882
20241121,125400,14081774515,3815,3815,3820,3815,1486
20241121,125300,14076105420,3815,3815,3820,3815,6620
20241121,125200,14050838335,3815,3820,3820,3815,11762
20241121,125100,14005936400,3820,3815,3820,3815,3928
20241121,125000,13990950910,3810,3815,3820,3810,19628
20241121,124900,13916038235,3815,3800,3815,3795,27027
20241121,124800,13813039225,3795,3790,3800,3790,9696
20241121,124700,13776250145,3790,3790,3795,3785,6276
20241121,124600,13752468115,3790,3795,3795,3790,6548
20241121,124500,13727619595,3795,3805,3810,3795,7779
20241121,124400,13698046690,3805,3810,3810,3805,6281
20241121,124300,13674132570,3810,3805,3810,3800,6070
20241121,124200,13651036325,3805,3805,3815,3800,29391
20241121,124100,13539082145,3810,3810,3810,3805,5029
20241121,124000,13519924315,3810,3805,3810,3800,5334
20241121,123900,13499633145,3800,3805,3810,3790,8690
20241121,123800,13466580875,3810,3805,3810,3800,19089
20241121,123700,13393933375,3805,3795,3810,3790,44291
20241121,123600,13225662435,3795,3795,3800,3790,11330
20241121,123500,13182660385,3795,3785,3795,3785,5965
20241121,123400,13160050465,3790,3780,3790,3780,5614
20241121,123300,13138795570,3780,3770,3785,3770,1945
20241121,123200,13131438060,3775,3785,3785,3770,8008
20241121,123100,13101212785,3785,3790,3790,3785,2751
20241121,123000,13090789025,3790,3785,3790,3785,7408
20241121,122900,13062737145,3785,3785,3785,3780,2712
20241121,122800,13052485225,3780,3780,3785,3775,1566
20241121,122700,13046560580,3780,3780,3785,3775,4038
20241121,122600,13031298310,3780,3780,3785,3775,4455
20241121,122500,13014456735,3780,3775,3780,3770,901
20241121,122400,13011051765,3770,3770,3780,3770,11115
20241121,122300,12969059785,3770,3770,3770,3760,8378
20241121,122200,12937528800,3770,3760,3770,3760,1603
20241121,122100,12931491900,3760,3755,3760,3755,1448
20241121,122000,12926048445,3755,3765,3765,3740,8895
20241121,121900,12892677230,3765,3760,3765,3760,1536
20241121,121800,12886898280,3760,3760,3760,3755,1609
20241121,121700,12880849595,3755,3755,3760,3755,452
20241121,121600,12879150495,3755,3755,3760,3755,2586
20241121,121500,12869433990,3755,3755,3755,3750,447
20241121,121400,12867755905,3760,3765,3765,3760,1341
20241121,121300,12862707950,3760,3750,3765,3750,1231
20241121,121200,12858085185,3750,3765,3765,3735,18839
20241121,121100,12787538495,3760,3760,3765,3755,3935
20241121,121000,12772752890,3760,3760,3760,3755,898
20241121,120900,12769376460,3760,3760,3760,3755,1450
20241121,120800,12763924520,3765,3760,3765,3755,2669
20241121,120700,12753888110,3765,3760,3765,3755,1892
20241121,120600,12746773355,3760,3760,3760,3755,1417
20241121,120500,12741446255,3760,3760,3760,3755,1098
20241121,120400,12737318080,3765,3750,3765,3750,6268
20241121,120300,12713810010,3750,3745,3750,3740,6598
20241121,120200,12689109720,3750,3765,3765,3750,579
20241121,120100,12686935185,3760,3760,3770,3760,1825
20241121,120000,12680066830,3760,3755,3760,3750,14524
20241121,115900,12625530080,3755,3755,3755,3745,2342
20241121,115800,12616737655,3760,3745,3760,3745,19751
20241121,115700,12542672235,3745,3750,3750,3745,3777
20241121,115600,12528516965,3750,3745,3755,3745,2258
20241121,115500,12520050695,3745,3765,3765,3740,24566
20241121,115400,12427966580,3755,3755,3765,3755,5185
20241121,115300,12408480260,3755,3765,3765,3755,2701
20241121,115200,12398324120,3765,3765,3765,3765,756
20241121,115100,12395477780,3765,3765,3765,3760,2793
20241121,115000,12384973420,3765,3765,3765,3760,960
20241121,114900,12381359525,3765,3755,3765,3755,3230
20241121,114800,12369214060,3755,3760,3760,3755,1815
20241121,114700,12362391505,3760,3760,3760,3755,971
20241121,114600,12358740605,3760,3765,3770,3760,7651
20241121,114500,12329960330,3765,3770,3770,3765,2961
20241121,114400,12318809450,3770,3775,3775,3770,2687
20241121,114300,12308675590,3775,3770,3775,3770,2281
20241121,114200,12300065980,3770,3780,3780,3770,1358
20241121,114100,12294938725,3780,3770,3780,3770,4926
20241121,114000,12276348045,3770,3770,3770,3770,208
20241121,113900,12275563885,3770,3770,3770,3770,754
20241121,113800,12272721305,3770,3770,3770,3765,1309
20241121,113700,12267786665,3770,3770,3770,3765,2787
20241121,113600,12257289345,3770,3770,3775,3770,5206
20241121,113500,12237661775,3770,3780,3780,3760,19828
20241121,113400,12162832405,3780,3770,3785,3765,15486
20241121,113300,12104396660,3770,3765,3770,3765,4397
20241121,113200,12087836770,3760,3760,3765,3760,2741
20241121,113100,12077528360,3760,3760,3760,3755,2211
20241121,113000,12069217350,3760,3755,3760,3750,2025
20241121,112900,12061614375,3750,3755,3760,3750,2984
20241121,112800,12050418125,3755,3755,3760,3755,2622
20241121,112700,12040563620,3755,3760,3765,3755,3910
20241121,112600,12025871205,3760,3760,3760,3755,5808
20241121,112500,12004033875,3760,3760,3760,3755,6561
20241121,112400,11979372655,3760,3765,3765,3760,5059
20241121,112300,11960347250,3765,3760,3765,3760,3302
20241121,112200,11947931720,3760,3765,3770,3750,5705
20241121,112100,11926473875,3760,3755,3760,3750,12491
20241121,112000,11879566555,3755,3760,3760,3750,2948
20241121,111900,11868498015,3760,3745,3765,3745,6904
20241121,111800,11842559500,3740,3740,3740,3735,5522
20241121,111700,11821911135,3740,3755,3755,3740,4536
20241121,111600,11804919060,3755,3750,3755,3750,4595
20241121,111500,11787676610,3750,3750,3755,3745,4706
20241121,111400,11770030100,3750,3745,3750,3740,452
20241121,111300,11768337855,3745,3735,3750,3730,5959
20241121,111200,11746056825,3735,3730,3735,3725,8237
20241121,111100,11715342220,3730,3725,3735,3725,25008
20241121,111000,11622161935,3725,3730,3730,3725,3120
20241121,110900,11610536520,3725,3735,3735,3725,6682
20241121,110800,11585630085,3735,3735,3740,3730,3745
20241121,110700,11571640910,3740,3730,3740,3720,3948
20241121,110600,11556919895,3730,3745,3750,3720,49148
20241121,110500,11373473585,3745,3755,3755,3745,15751
20241121,110400,11314447025,3750,3755,3755,3750,16366
20241121,110300,11253068140,3755,3755,3755,3750,1268
20241121,110200,11248309640,3755,3750,3760,3750,3514
20241121,110100,11235130160,3760,3765,3765,3750,12741
20241121,110000,11187244235,3765,3770,3770,3760,3182
20241121,105900,11175265650,3770,3765,3770,3765,2767
20241121,105800,11164847830,3765,3760,3765,3760,6025
20241121,105700,11142180445,3760,3760,3760,3755,260
20241121,105600,11141203875,3760,3760,3760,3760,98
20241121,105500,11140835395,3755,3760,3760,3750,8500
20241121,105400,11108936485,3760,3760,3760,3755,1110
20241121,105300,11104765560,3755,3755,3760,3755,6295
20241121,105200,11081127675,3755,3760,3760,3755,8886
20241121,105100,11047757115,3760,3765,3765,3760,5008
20241121,105000,11028925700,3765,3765,3765,3760,5809
20241121,104900,11007080930,3765,3765,3765,3760,999
20241121,104800,11003320380,3770,3770,3770,3765,3582
20241121,104700,10989831920,3770,3765,3770,3760,1261
20241121,104600,10985084300,3765,3770,3770,3765,8955
20241121,104500,10951367540,3770,3770,3775,3765,6914
20241121,104400,10925302025,3775,3780,3780,3770,6903
20241121,104300,10899242695,3780,3775,3780,3775,4674
20241121,104200,10881575790,3780,3775,3780,3770,1985
20241121,104100,10874083710,3775,3775,3775,3770,2794
20241121,104000,10863549115,3775,3775,3775,3770,1236
20241121,103900,10858887025,3775,3765,3775,3765,2211
20241121,103800,10850550880,3770,3770,3770,3765,2442
20241121,103700,10841353255,3770,3770,3770,3765,2176
20241121,103600,10833150205,3770,3770,3775,3765,5035
20241121,103500,10814168045,3770,3770,3770,3765,4163
20241121,103400,10798482735,3770,3770,3770,3765,1096
20241121,103300,10794350825,3775,3775,3775,3765,10665
20241121,103200,10754146585,3775,3775,3780,3770,4238
20241121,103100,10738152580,3780,3770,3780,3770,3550
20241121,103000,10724741835,3770,3770,3775,3770,1029
20241121,102900,10720861880,3775,3770,3775,3770,2535
20241121,102800,10711294875,3770,3770,3775,3765,1255
20241121,102700,10706563330,3770,3770,3770,3765,1260
20241121,102600,10701813945,3770,3775,3775,3770,2501
20241121,102500,10692383885,3775,3775,3775,3775,4060
20241121,102400,10677057385,3780,3790,3790,3780,5678
20241121,102300,10655583615,3785,3785,3785,3780,3504
20241121,102200,10642322985,3785,3780,3785,3780,1774
20241121,102100,10635616910,3780,3770,3780,3770,7795
20241121,102000,10606222170,3770,3770,3770,3765,1040
20241121,101900,10602305365,3770,3765,3770,3765,3166
20241121,101800,10590384245,3765,3760,3765,3755,9619
20241121,101700,10554255880,3760,3765,3765,3755,7146
20241121,101600,10527391985,3765,3760,3765,3750,16381
20241121,101500,10465857520,3760,3770,3770,3755,15508
20241121,101400,10407573715,3770,3765,3770,3760,4986
20241121,101300,10388806420,3770,3770,3770,3760,1941
20241121,101200,10381501620,3770,3770,3770,3760,8605
20241121,101100,10349111385,3770,3765,3770,3760,2984
20241121,101000,10337880040,3765,3790,3790,3755,31965
20241121,100900,10217389005,3790,3775,3790,3775,4461
20241121,100800,10200525425,3780,3775,3780,3775,877
20241121,100700,10197211725,3775,3775,3780,3770,2417
20241121,100600,10188087590,3775,3775,3775,3765,9976
20241121,100500,10150457040,3770,3770,3775,3765,14792
20241121,100400,10094697085,3775,3775,3780,3770,5978
20241121,100300,10072130000,3775,3785,3785,3775,12161
20241121,100200,10026191590,3785,3790,3790,3780,5846
20241121,100100,10004050750,3795,3795,3800,3790,9621
20241121,100000,9967520790,3795,3790,3800,3785,6200
20241121,095900,9944001905,3790,3780,3790,3780,6100
20241121,095800,9920910715,3785,3780,3785,3775,10570
20241121,095700,9880952510,3775,3785,3785,3775,10259
20241121,095600,9842177890,3785,3770,3785,3765,16557
20241121,095500,9779698160,3770,3765,3770,3760,13935
20241121,095400,9727241405,3760,3760,3765,3750,25039
20241121,095300,9633187555,3760,3790,3790,3755,79554
20241121,095200,9333069185,3790,3790,3790,3785,3156
20241121,095100,9321108805,3790,3790,3790,3790,2046
20241121,095000,9313354465,3795,3790,3795,3780,13876
20241121,094900,9260817875,3790,3790,3790,3785,11996
20241121,094800,9215378765,3785,3800,3800,3785,18017
20241121,094700,9147144535,3795,3795,3800,3790,7173
20241121,094600,9119927370,3795,3785,3795,3785,13303
20241121,094500,9069535965,3785,3795,3795,3780,31627
20241121,094400,8949713520,3800,3800,3805,3790,42550
20241121,094300,8788160685,3800,3810,3810,3800,31078
20241121,094200,8670014400,3810,3825,3825,3805,28454
20241121,094100,8561484900,3825,3825,3825,3820,14621
20241121,094000,8505590720,3825,3815,3830,3815,30454
20241121,093900,8389226580,3820,3820,3825,3815,11755
20241121,093800,8344351995,3820,3830,3830,3820,11491
20241121,093700,8300396525,3830,3825,3830,3825,15689
20241121,093600,8240322890,3820,3820,3825,3810,5565
20241121,093500,8219069725,3810,3820,3830,3810,13574
20241121,093400,8167217205,3825,3815,3825,3800,45237
20241121,093300,7995018740,3815,3820,3825,3810,16446
20241121,093200,7932251380,3825,3830,3835,3815,47905
20241121,093100,7749128880,3835,3835,3845,3835,25502
20241121,093000,7651283040,3840,3840,3845,3830,31319
20241121,092900,7531105950,3840,3845,3855,3830,40837
20241121,092800,7374307355,3845,3855,3865,3845,82499
20241121,092700,7056286340,3855,3860,3865,3850,37370
20241121,092600,6912190790,3855,3860,3870,3845,41664
20241121,092500,6751263015,3845,3865,3875,3845,109034
20241121,092400,6330291505,3865,3885,3890,3855,91923
20241121,092300,5973998580,3880,3845,3890,3840,162991
20241121,092200,5343024345,3845,3850,3855,3815,50979
20241121,092100,5147548715,3850,3855,3870,3850,65167
20241121,092000,4895894660,3855,3850,3870,3845,102306
20241121,091900,4500971720,3850,3830,3855,3820,76921
20241121,091800,4205493170,3830,3830,3840,3820,25325
20241121,091700,4108514605,3825,3835,3840,3820,36248
20241121,091600,3969556930,3835,3820,3835,3815,51281
20241121,091500,3773603670,3820,3805,3825,3800,13641
20241121,091400,3721574330,3805,3805,3805,3800,11584
20241121,091300,3677525345,3805,3805,3820,3805,40822
20241121,091200,3521877200,3805,3805,3810,3795,19534
20241121,091100,3447618475,3805,3815,3820,3800,34259
20241121,091000,3317111855,3815,3800,3820,3800,29572
20241121,090900,3204323390,3805,3830,3830,3800,50981
20241121,090800,3009641720,3835,3845,3855,3825,84030
20241121,090700,2687141695,3855,3810,3855,3805,89341
20241121,090600,2344850280,3810,3765,3810,3760,48831
20241121,090500,2159579870,3760,3770,3780,3760,24382
20241121,090400,2067711690,3775,3775,3795,3760,47401
20241121,090300,1888996340,3770,3795,3805,3770,66922
20241121,090200,1635374690,3795,3825,3830,3790,87285
20241121,090100,1302946775,3820,3845,3845,3820,79898
20241121,090000,996750175,3840,3850,3860,3835,258898
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 184000 20925307360 3790 3790 3790 3790 75869
3 20241121 183900 20925307360 3790 3790 3790 3790 0
4 20241121 183800 20925307360 3790 3790 3790 3790 0
5 20241121 183700 20925307360 3790 3790 3790 3790 0
6 20241121 183600 20925307360 3790 3790 3790 3790 0
7 20241121 183500 20925307360 3790 3790 3790 3790 0
8 20241121 183400 20925307360 3790 3790 3790 3790 0
9 20241121 183300 20925307360 3790 3790 3790 3790 0
10 20241121 183200 20925307360 3790 3790 3790 3790 0
11 20241121 183100 20925307360 3790 3790 3790 3790 0
12 20241121 183000 20925307360 3790 3790 3790 3790 0
13 20241121 182900 20925307360 3790 3790 3790 3790 0
14 20241121 182800 20925307360 3790 3790 3790 3790 0
15 20241121 182700 20925307360 3790 3790 3790 3790 0
16 20241121 182600 20925307360 3790 3790 3790 3790 0
17 20241121 182500 20925307360 3790 3790 3790 3790 0
18 20241121 182400 20925307360 3790 3790 3790 3790 0
19 20241121 182300 20925307360 3790 3790 3790 3790 0
20 20241121 182200 20925307360 3790 3790 3790 3790 0
21 20241121 182100 20925307360 3790 3790 3790 3790 0
22 20241121 182000 20925307360 3790 3790 3790 3790 0
23 20241121 181900 20925307360 3790 3790 3790 3790 0
24 20241121 181800 20925307360 3790 3790 3790 3790 0
25 20241121 181700 20925307360 3790 3790 3790 3790 0
26 20241121 181600 20925307360 3790 3790 3790 3790 0
27 20241121 181500 20925307360 3790 3790 3790 3790 0
28 20241121 181400 20925307360 3790 3790 3790 3790 0
29 20241121 181300 20925307360 3790 3790 3790 3790 0
30 20241121 181200 20925307360 3790 3790 3790 3790 0
31 20241121 181100 20925307360 3790 3790 3790 3790 0
32 20241121 181000 20925307360 3790 3790 3790 3790 75869
33 20241121 180900 20925307360 3790 3790 3790 3790 0
34 20241121 180800 20925307360 3790 3790 3790 3790 0
35 20241121 180700 20925307360 3790 3790 3790 3790 0
36 20241121 180600 20925307360 3790 3790 3790 3790 0
37 20241121 180500 20925307360 3790 3790 3790 3790 0
38 20241121 180400 20925307360 3790 3790 3790 3790 0
39 20241121 180300 20925307360 3790 3790 3790 3790 0
40 20241121 180200 20925307360 3790 3790 3790 3790 0
41 20241121 180100 20925307360 3790 3790 3790 3790 0
42 20241121 180000 20925307360 3790 3790 3790 3790 0
43 20241121 175900 20925307360 3790 3790 3790 3790 0
44 20241121 175800 20925307360 3790 3790 3790 3790 0
45 20241121 175700 20925307360 3790 3790 3790 3790 0
46 20241121 175600 20925307360 3790 3790 3790 3790 0
47 20241121 175500 20925307360 3790 3790 3790 3790 0
48 20241121 175400 20925307360 3790 3790 3790 3790 0
49 20241121 175300 20925307360 3790 3790 3790 3790 0
50 20241121 175200 20925307360 3790 3790 3790 3790 0
51 20241121 175100 20925307360 3790 3790 3790 3790 0
52 20241121 175000 20925307360 3790 3790 3790 3790 0
53 20241121 174900 20925307360 3790 3790 3790 3790 0
54 20241121 174800 20925307360 3790 3790 3790 3790 0
55 20241121 174700 20925307360 3790 3790 3790 3790 0
56 20241121 174600 20925307360 3790 3790 3790 3790 0
57 20241121 174500 20925307360 3790 3790 3790 3790 0
58 20241121 174400 20925307360 3790 3790 3790 3790 0
59 20241121 174300 20925307360 3790 3790 3790 3790 0
60 20241121 174200 20925307360 3790 3790 3790 3790 0
61 20241121 174100 20925307360 3790 3790 3790 3790 0
62 20241121 174000 20925307360 3790 3790 3790 3790 75869
63 20241121 173900 20925307360 3790 3790 3790 3790 0
64 20241121 173800 20925307360 3790 3790 3790 3790 0
65 20241121 173700 20925307360 3790 3790 3790 3790 0
66 20241121 173600 20925307360 3790 3790 3790 3790 0
67 20241121 173500 20925307360 3790 3790 3790 3790 0
68 20241121 173400 20925307360 3790 3790 3790 3790 0
69 20241121 173300 20925307360 3790 3790 3790 3790 0
70 20241121 173200 20925307360 3790 3790 3790 3790 0
71 20241121 173100 20925307360 3790 3790 3790 3790 0
72 20241121 173000 20925307360 3790 3790 3790 3790 0
73 20241121 172900 20925307360 3790 3790 3790 3790 0
74 20241121 172800 20925307360 3790 3790 3790 3790 0
75 20241121 172700 20925307360 3790 3790 3790 3790 0
76 20241121 172600 20925307360 3790 3790 3790 3790 0
77 20241121 172500 20925307360 3790 3790 3790 3790 0
78 20241121 172400 20925307360 3790 3790 3790 3790 0
79 20241121 172300 20925307360 3790 3790 3790 3790 0
80 20241121 172200 20925307360 3790 3790 3790 3790 0
81 20241121 172100 20925307360 3790 3790 3790 3790 0
82 20241121 172000 20925307360 3790 3790 3790 3790 0
83 20241121 171900 20925307360 3790 3790 3790 3790 0
84 20241121 171800 20925307360 3790 3790 3790 3790 0
85 20241121 171700 20925307360 3790 3790 3790 3790 0
86 20241121 171600 20925307360 3790 3790 3790 3790 0
87 20241121 171500 20925307360 3790 3790 3790 3790 0
88 20241121 171400 20925307360 3790 3790 3790 3790 0
89 20241121 171300 20925307360 3790 3790 3790 3790 0
90 20241121 171200 20925307360 3790 3790 3790 3790 0
91 20241121 171100 20925307360 3790 3790 3790 3790 0
92 20241121 171000 20925307360 3790 3790 3790 3790 75869
93 20241121 170900 20925307360 3790 3790 3790 3790 0
94 20241121 170800 20925307360 3790 3790 3790 3790 0
95 20241121 170700 20925307360 3790 3790 3790 3790 0
96 20241121 170600 20925307360 3790 3790 3790 3790 0
97 20241121 170500 20925307360 3790 3790 3790 3790 0
98 20241121 170400 20925307360 3790 3790 3790 3790 0
99 20241121 170300 20925307360 3790 3790 3790 3790 0
100 20241121 170200 20925307360 3790 3790 3790 3790 0
101 20241121 170100 20925307360 3790 3790 3790 3790 0
102 20241121 170000 20925307360 3790 3790 3790 3790 0
103 20241121 165900 20925307360 3790 3790 3790 3790 0
104 20241121 165800 20925307360 3790 3790 3790 3790 0
105 20241121 165700 20925307360 3790 3790 3790 3790 0
106 20241121 165600 20925307360 3790 3790 3790 3790 0
107 20241121 165500 20925307360 3790 3790 3790 3790 0
108 20241121 165400 20925307360 3790 3790 3790 3790 0
109 20241121 165300 20925307360 3790 3790 3790 3790 0
110 20241121 165200 20925307360 3790 3790 3790 3790 0
111 20241121 165100 20925307360 3790 3790 3790 3790 0
112 20241121 165000 20925307360 3790 3790 3790 3790 0
113 20241121 164900 20925307360 3790 3790 3790 3790 0
114 20241121 164800 20925307360 3790 3790 3790 3790 0
115 20241121 164700 20925307360 3790 3790 3790 3790 0
116 20241121 164600 20925307360 3790 3790 3790 3790 0
117 20241121 164500 20925307360 3790 3790 3790 3790 0
118 20241121 164400 20925307360 3790 3790 3790 3790 0
119 20241121 164300 20925307360 3790 3790 3790 3790 0
120 20241121 164200 20925307360 3790 3790 3790 3790 0
121 20241121 164100 20925307360 3790 3790 3790 3790 0
122 20241121 164000 20925307360 3790 3790 3790 3790 75869
123 20241121 163900 20925307360 3790 3790 3790 3790 0
124 20241121 163800 20925307360 3790 3790 3790 3790 0
125 20241121 163700 20925307360 3790 3790 3790 3790 0
126 20241121 163600 20925307360 3790 3790 3790 3790 0
127 20241121 163500 20925307360 3790 3790 3790 3790 0
128 20241121 163400 20925307360 3790 3790 3790 3790 0
129 20241121 163300 20925307360 3790 3790 3790 3790 0
130 20241121 163200 20925307360 3790 3790 3790 3790 0
131 20241121 163100 20925307360 3790 3790 3790 3790 0
132 20241121 163000 20925307360 3790 3790 3790 3790 0
133 20241121 162900 20925307360 3790 3790 3790 3790 0
134 20241121 162800 20925307360 3790 3790 3790 3790 0
135 20241121 162700 20925307360 3790 3790 3790 3790 0
136 20241121 162600 20925307360 3790 3790 3790 3790 0
137 20241121 162500 20925307360 3790 3790 3790 3790 0
138 20241121 162400 20925307360 3790 3790 3790 3790 0
139 20241121 162300 20925307360 3790 3790 3790 3790 0
140 20241121 162200 20925307360 3790 3790 3790 3790 0
141 20241121 162100 20925307360 3790 3790 3790 3790 0
142 20241121 162000 20925307360 3790 3790 3790 3790 0
143 20241121 161900 20925307360 3790 3790 3790 3790 0
144 20241121 161800 20925307360 3790 3790 3790 3790 0
145 20241121 161700 20925307360 3790 3790 3790 3790 0
146 20241121 161600 20925307360 3790 3790 3790 3790 0
147 20241121 161500 20925307360 3790 3790 3790 3790 0
148 20241121 161400 20925307360 3790 3790 3790 3790 0
149 20241121 161300 20925307360 3790 3790 3790 3790 0
150 20241121 161200 20925307360 3790 3790 3790 3790 0
151 20241121 161100 20925307360 3790 3790 3790 3790 0
152 20241121 161000 20925307360 3790 3790 3790 3790 75869
153 20241121 160900 20925307360 3790 3790 3790 3790 0
154 20241121 160800 20925307360 3790 3790 3790 3790 0
155 20241121 160700 20925307360 3790 3790 3790 3790 0
156 20241121 160600 20925307360 3790 3790 3790 3790 0
157 20241121 160500 20925307360 3790 3790 3790 3790 0
158 20241121 160400 20925307360 3790 3790 3790 3790 0
159 20241121 160300 20925307360 3790 3790 3790 3790 0
160 20241121 160200 20925307360 3790 3790 3790 3790 0
161 20241121 160100 20925307360 3790 3790 3790 3790 0
162 20241121 160000 20925307360 3790 3790 3790 3790 0
163 20241121 155900 20925307360 3790 3790 3790 3790 0
164 20241121 155800 20925307360 3790 3790 3790 3790 0
165 20241121 155700 20925307360 3790 3790 3790 3790 0
166 20241121 155600 20925307360 3790 3790 3790 3790 0
167 20241121 155500 20925307360 3790 3790 3790 3790 0
168 20241121 155400 20925307360 3790 3790 3790 3790 0
169 20241121 155300 20925307360 3790 3790 3790 3790 0
170 20241121 155200 20925307360 3790 3790 3790 3790 0
171 20241121 155100 20925307360 3790 3790 3790 3790 0
172 20241121 155000 20925307360 3790 3790 3790 3790 0
173 20241121 154900 20925307360 3790 3790 3790 3790 0
174 20241121 154800 20925307360 3790 3790 3790 3790 0
175 20241121 154700 20925307360 3790 3790 3790 3790 0
176 20241121 154600 20925307360 3790 3790 3790 3790 0
177 20241121 154500 20925307360 3790 3790 3790 3790 0
178 20241121 154400 20925307360 3790 3790 3790 3790 0
179 20241121 154300 20925307360 3790 3790 3790 3790 0
180 20241121 154200 20925307360 3790 3790 3790 3790 0
181 20241121 154100 20925307360 3790 3790 3790 3790 0
182 20241121 154000 20925307360 3790 3790 3790 3790 75869
183 20241121 153900 20925307360 3790 3790 3790 3790 0
184 20241121 153800 20925307360 3790 3790 3790 3790 0
185 20241121 153700 20925307360 3790 3790 3790 3790 0
186 20241121 153600 20925307360 3790 3790 3790 3790 0
187 20241121 153500 20925307360 3790 3790 3790 3790 0
188 20241121 153400 20925307360 3790 3790 3790 3790 0
189 20241121 153300 20925307360 3790 3790 3790 3790 0
190 20241121 153200 20925307360 3790 3790 3790 3790 0
191 20241121 153100 20925307360 3790 3790 3790 3790 0
192 20241121 153000 20925307360 3790 3790 3790 3790 75869
193 20241121 152900 20637763850 3790 3790 3790 3790 0
194 20241121 152800 20637763850 3790 3790 3790 3790 0
195 20241121 152700 20637763850 3790 3790 3790 3790 0
196 20241121 152600 20637763850 3790 3790 3790 3790 0
197 20241121 152500 20637763850 3790 3790 3790 3790 0
198 20241121 152400 20637763850 3790 3790 3790 3790 0
199 20241121 152300 20637763850 3790 3790 3790 3790 0
200 20241121 152200 20637763850 3790 3790 3790 3790 0
201 20241121 152100 20637763850 3790 3790 3790 3790 0
202 20241121 152000 20637763850 3790 3790 3790 3790 0
203 20241121 151900 20637763850 3790 3790 3795 3790 12565
204 20241121 151800 20590126135 3790 3790 3790 3785 8078
205 20241121 151700 20559510545 3790 3780 3790 3780 8775
206 20241121 151600 20526285235 3785 3790 3790 3780 7534
207 20241121 151500 20497766710 3790 3785 3790 3785 4299
208 20241121 151400 20481489320 3790 3790 3790 3785 8555
209 20241121 151300 20449102225 3790 3795 3795 3785 5140
210 20241121 151200 20429617170 3795 3785 3795 3785 12743
211 20241121 151100 20381326055 3785 3785 3790 3780 12017
212 20241121 151000 20335870170 3785 3790 3790 3785 6198
213 20241121 150900 20312396315 3790 3785 3790 3780 11968
214 20241121 150800 20267098780 3790 3790 3795 3785 12067
215 20241121 150700 20221405030 3790 3790 3795 3785 8537
216 20241121 150600 20189059145 3795 3795 3795 3790 10862
217 20241121 150500 20147881515 3790 3795 3795 3790 13549
218 20241121 150400 20096516290 3795 3800 3805 3790 22421
219 20241121 150300 20011438700 3805 3805 3805 3800 14180
220 20241121 150200 19957547300 3800 3800 3805 3800 3212
221 20241121 150100 19945336455 3805 3805 3805 3800 5362
222 20241121 150000 19924939410 3805 3805 3805 3800 7441
223 20241121 145900 19896629405 3805 3810 3810 3800 4983
224 20241121 145800 19877669005 3805 3805 3810 3805 4920
225 20241121 145700 19858942705 3805 3800 3810 3795 13377
226 20241121 145600 19808109485 3795 3805 3805 3795 13055
227 20241121 145500 19758530285 3805 3805 3805 3800 18081
228 20241121 145400 19689796510 3805 3810 3810 3805 18898
229 20241121 145300 19617883285 3810 3810 3815 3805 7482
230 20241121 145200 19589375980 3810 3810 3815 3805 4705
231 20241121 145100 19571450545 3810 3815 3820 3805 4322
232 20241121 145000 19554973650 3815 3820 3820 3805 50130
233 20241121 144900 19363802205 3820 3825 3825 3820 13344
234 20241121 144800 19312822550 3825 3830 3830 3820 13065
235 20241121 144700 19262843795 3830 3835 3835 3825 10673
236 20241121 144600 19221979945 3835 3835 3835 3825 27053
237 20241121 144500 19118302380 3835 3840 3845 3835 45416
238 20241121 144400 18943906375 3840 3840 3845 3835 13860
239 20241121 144300 18890667705 3845 3840 3845 3835 24894
240 20241121 144200 18795055270 3845 3845 3845 3840 13045
241 20241121 144100 18744933015 3845 3845 3845 3835 12414
242 20241121 144000 18697274660 3840 3840 3845 3835 26998
243 20241121 143900 18593623050 3840 3840 3850 3835 49125
244 20241121 143800 18404867555 3840 3835 3840 3835 12502
245 20241121 143700 18356895295 3835 3840 3840 3835 9425
246 20241121 143600 18320746330 3835 3830 3840 3825 30157
247 20241121 143500 18205134590 3825 3825 3835 3825 15880
248 20241121 143400 18144300500 3825 3830 3835 3825 11338
249 20241121 143300 18100875030 3830 3835 3835 3820 17440
250 20241121 143200 18034065025 3840 3840 3840 3835 9747
251 20241121 143100 17996661640 3840 3830 3840 3825 21648
252 20241121 143000 17913694135 3830 3830 3835 3825 15129
253 20241121 142900 17855749885 3825 3820 3825 3815 5160
254 20241121 142800 17836042545 3820 3825 3825 3815 9008
255 20241121 142700 17801603930 3825 3810 3825 3810 4710
256 20241121 142600 17783638710 3805 3820 3825 3805 38221
257 20241121 142500 17638010805 3820 3820 3825 3820 5402
258 20241121 142400 17617359285 3815 3810 3815 3810 8214
259 20241121 142300 17586031285 3815 3815 3815 3810 1922
260 20241121 142200 17578704835 3815 3815 3820 3815 12298
261 20241121 142100 17531745740 3820 3825 3830 3815 24886
262 20241121 142000 17436634225 3820 3830 3830 3820 21618
263 20241121 141900 17353921770 3830 3820 3835 3815 28904
264 20241121 141800 17243304495 3820 3810 3820 3805 16883
265 20241121 141700 17178911255 3810 3810 3810 3805 16086
266 20241121 141600 17117659250 3810 3805 3810 3800 2095
267 20241121 141500 17109686245 3805 3800 3805 3795 2644
268 20241121 141400 17099636540 3800 3800 3800 3795 2612
269 20241121 141300 17089711440 3800 3800 3800 3795 5795
270 20241121 141200 17067713120 3800 3800 3805 3795 3698
271 20241121 141100 17053661735 3795 3800 3805 3795 6648
272 20241121 141000 17028405120 3800 3810 3810 3795 22252
273 20241121 140900 16943782030 3805 3815 3815 3805 7855
274 20241121 140800 16913851640 3815 3810 3815 3805 4326
275 20241121 140700 16897369410 3810 3815 3815 3805 2579
276 20241121 140600 16887540390 3810 3815 3815 3810 2900
277 20241121 140500 16876485280 3815 3820 3820 3805 12560
278 20241121 140400 16828644410 3815 3810 3820 3810 11831
279 20241121 140300 16783513555 3810 3810 3810 3805 14566
280 20241121 140200 16728064310 3810 3810 3810 3805 2945
281 20241121 140100 16716851680 3810 3810 3810 3805 5020
282 20241121 140000 16697741545 3810 3815 3815 3805 5375
283 20241121 135900 16677260965 3815 3820 3820 3815 3969
284 20241121 135800 16662110490 3820 3815 3820 3810 7729
285 20241121 135700 16632609280 3815 3815 3820 3810 2905
286 20241121 135600 16621526370 3820 3810 3820 3810 15713
287 20241121 135500 16561616635 3810 3800 3810 3800 6522
288 20241121 135400 16536800180 3805 3810 3810 3800 5099
289 20241121 135300 16517398845 3810 3810 3810 3805 5469
290 20241121 135200 16496564600 3810 3805 3810 3800 6479
291 20241121 135100 16471902370 3805 3800 3805 3800 5457
292 20241121 135000 16451151210 3800 3800 3805 3795 6107
293 20241121 134900 16427951050 3805 3805 3805 3800 4638
294 20241121 134800 16410314200 3805 3810 3810 3800 8333
295 20241121 134700 16378615195 3805 3815 3815 3805 8595
296 20241121 134600 16345868865 3810 3815 3815 3810 1890
297 20241121 134500 16338660655 3810 3815 3815 3810 3515
298 20241121 134400 16325253430 3810 3810 3810 3805 10242
299 20241121 134300 16286233000 3810 3815 3815 3810 4707
300 20241121 134200 16268294665 3815 3805 3815 3805 9265
301 20241121 134100 16233008795 3805 3800 3810 3800 5915
302 20241121 134000 16210507875 3800 3805 3805 3800 14470
303 20241121 133900 16155466840 3810 3810 3820 3810 14302
304 20241121 133800 16100885905 3810 3805 3810 3800 6288
305 20241121 133700 16076946800 3805 3795 3805 3795 19203
306 20241121 133600 16004030920 3795 3790 3795 3790 9296
307 20241121 133500 15968791915 3790 3790 3795 3790 2253
308 20241121 133400 15960251650 3790 3795 3795 3785 7000
309 20241121 133300 15933729110 3785 3795 3795 3785 7651
310 20241121 133200 15904728910 3790 3800 3800 3790 7181
311 20241121 133100 15877480235 3795 3805 3805 3795 3914
312 20241121 133000 15862614770 3805 3805 3805 3800 2980
313 20241121 132900 15851285870 3805 3805 3805 3800 6337
314 20241121 132800 15827198720 3805 3805 3810 3800 4406
315 20241121 132700 15810436540 3805 3805 3815 3800 8961
316 20241121 132600 15776355875 3805 3820 3820 3800 11571
317 20241121 132500 15732321535 3820 3805 3820 3805 3376
318 20241121 132400 15719437055 3815 3810 3815 3795 14134
319 20241121 132300 15665682215 3810 3810 3810 3805 2873
320 20241121 132200 15654738350 3815 3810 3820 3805 5657
321 20241121 132100 15633171490 3810 3820 3820 3805 6906
322 20241121 132000 15606851155 3815 3820 3820 3815 2083
323 20241121 131900 15598894800 3820 3820 3840 3815 15845
324 20241121 131800 15538258310 3820 3795 3820 3795 10396
325 20241121 131700 15498694770 3795 3805 3805 3795 14436
326 20241121 131600 15443838685 3805 3820 3825 3790 27101
327 20241121 131500 15340840290 3820 3835 3835 3805 32169
328 20241121 131400 15218061775 3835 3840 3845 3830 22340
329 20241121 131300 15132372200 3840 3845 3850 3835 53225
330 20241121 131200 14927708415 3840 3840 3845 3835 38424
331 20241121 131100 14780179290 3840 3835 3840 3830 25106
332 20241121 131000 14683893350 3835 3820 3835 3820 16591
333 20241121 130900 14620351635 3825 3820 3825 3820 5800
334 20241121 130800 14598167325 3825 3810 3825 3810 44604
335 20241121 130700 14427833065 3805 3810 3815 3805 9326
336 20241121 130600 14392285170 3810 3810 3815 3805 7255
337 20241121 130500 14364649930 3810 3815 3815 3810 3924
338 20241121 130400 14349692065 3815 3815 3820 3815 1014
339 20241121 130300 14345822655 3820 3820 3820 3815 3304
340 20241121 130200 14333208165 3820 3820 3820 3810 8057
341 20241121 130100 14302461120 3820 3815 3820 3815 20419
342 20241121 130000 14224492535 3815 3815 3815 3805 3794
343 20241121 125900 14210030185 3810 3815 3820 3800 10270
344 20241121 125800 14170907750 3820 3820 3820 3815 3030
345 20241121 125700 14159341380 3820 3810 3820 3810 9519
346 20241121 125600 14123012255 3815 3810 3815 3810 4940
347 20241121 125500 14104179560 3810 3815 3815 3805 5882
348 20241121 125400 14081774515 3815 3815 3820 3815 1486
349 20241121 125300 14076105420 3815 3815 3820 3815 6620
350 20241121 125200 14050838335 3815 3820 3820 3815 11762
351 20241121 125100 14005936400 3820 3815 3820 3815 3928
352 20241121 125000 13990950910 3810 3815 3820 3810 19628
353 20241121 124900 13916038235 3815 3800 3815 3795 27027
354 20241121 124800 13813039225 3795 3790 3800 3790 9696
355 20241121 124700 13776250145 3790 3790 3795 3785 6276
356 20241121 124600 13752468115 3790 3795 3795 3790 6548
357 20241121 124500 13727619595 3795 3805 3810 3795 7779
358 20241121 124400 13698046690 3805 3810 3810 3805 6281
359 20241121 124300 13674132570 3810 3805 3810 3800 6070
360 20241121 124200 13651036325 3805 3805 3815 3800 29391
361 20241121 124100 13539082145 3810 3810 3810 3805 5029
362 20241121 124000 13519924315 3810 3805 3810 3800 5334
363 20241121 123900 13499633145 3800 3805 3810 3790 8690
364 20241121 123800 13466580875 3810 3805 3810 3800 19089
365 20241121 123700 13393933375 3805 3795 3810 3790 44291
366 20241121 123600 13225662435 3795 3795 3800 3790 11330
367 20241121 123500 13182660385 3795 3785 3795 3785 5965
368 20241121 123400 13160050465 3790 3780 3790 3780 5614
369 20241121 123300 13138795570 3780 3770 3785 3770 1945
370 20241121 123200 13131438060 3775 3785 3785 3770 8008
371 20241121 123100 13101212785 3785 3790 3790 3785 2751
372 20241121 123000 13090789025 3790 3785 3790 3785 7408
373 20241121 122900 13062737145 3785 3785 3785 3780 2712
374 20241121 122800 13052485225 3780 3780 3785 3775 1566
375 20241121 122700 13046560580 3780 3780 3785 3775 4038
376 20241121 122600 13031298310 3780 3780 3785 3775 4455
377 20241121 122500 13014456735 3780 3775 3780 3770 901
378 20241121 122400 13011051765 3770 3770 3780 3770 11115
379 20241121 122300 12969059785 3770 3770 3770 3760 8378
380 20241121 122200 12937528800 3770 3760 3770 3760 1603
381 20241121 122100 12931491900 3760 3755 3760 3755 1448
382 20241121 122000 12926048445 3755 3765 3765 3740 8895
383 20241121 121900 12892677230 3765 3760 3765 3760 1536
384 20241121 121800 12886898280 3760 3760 3760 3755 1609
385 20241121 121700 12880849595 3755 3755 3760 3755 452
386 20241121 121600 12879150495 3755 3755 3760 3755 2586
387 20241121 121500 12869433990 3755 3755 3755 3750 447
388 20241121 121400 12867755905 3760 3765 3765 3760 1341
389 20241121 121300 12862707950 3760 3750 3765 3750 1231
390 20241121 121200 12858085185 3750 3765 3765 3735 18839
391 20241121 121100 12787538495 3760 3760 3765 3755 3935
392 20241121 121000 12772752890 3760 3760 3760 3755 898
393 20241121 120900 12769376460 3760 3760 3760 3755 1450
394 20241121 120800 12763924520 3765 3760 3765 3755 2669
395 20241121 120700 12753888110 3765 3760 3765 3755 1892
396 20241121 120600 12746773355 3760 3760 3760 3755 1417
397 20241121 120500 12741446255 3760 3760 3760 3755 1098
398 20241121 120400 12737318080 3765 3750 3765 3750 6268
399 20241121 120300 12713810010 3750 3745 3750 3740 6598
400 20241121 120200 12689109720 3750 3765 3765 3750 579
401 20241121 120100 12686935185 3760 3760 3770 3760 1825
402 20241121 120000 12680066830 3760 3755 3760 3750 14524
403 20241121 115900 12625530080 3755 3755 3755 3745 2342
404 20241121 115800 12616737655 3760 3745 3760 3745 19751
405 20241121 115700 12542672235 3745 3750 3750 3745 3777
406 20241121 115600 12528516965 3750 3745 3755 3745 2258
407 20241121 115500 12520050695 3745 3765 3765 3740 24566
408 20241121 115400 12427966580 3755 3755 3765 3755 5185
409 20241121 115300 12408480260 3755 3765 3765 3755 2701
410 20241121 115200 12398324120 3765 3765 3765 3765 756
411 20241121 115100 12395477780 3765 3765 3765 3760 2793
412 20241121 115000 12384973420 3765 3765 3765 3760 960
413 20241121 114900 12381359525 3765 3755 3765 3755 3230
414 20241121 114800 12369214060 3755 3760 3760 3755 1815
415 20241121 114700 12362391505 3760 3760 3760 3755 971
416 20241121 114600 12358740605 3760 3765 3770 3760 7651
417 20241121 114500 12329960330 3765 3770 3770 3765 2961
418 20241121 114400 12318809450 3770 3775 3775 3770 2687
419 20241121 114300 12308675590 3775 3770 3775 3770 2281
420 20241121 114200 12300065980 3770 3780 3780 3770 1358
421 20241121 114100 12294938725 3780 3770 3780 3770 4926
422 20241121 114000 12276348045 3770 3770 3770 3770 208
423 20241121 113900 12275563885 3770 3770 3770 3770 754
424 20241121 113800 12272721305 3770 3770 3770 3765 1309
425 20241121 113700 12267786665 3770 3770 3770 3765 2787
426 20241121 113600 12257289345 3770 3770 3775 3770 5206
427 20241121 113500 12237661775 3770 3780 3780 3760 19828
428 20241121 113400 12162832405 3780 3770 3785 3765 15486
429 20241121 113300 12104396660 3770 3765 3770 3765 4397
430 20241121 113200 12087836770 3760 3760 3765 3760 2741
431 20241121 113100 12077528360 3760 3760 3760 3755 2211
432 20241121 113000 12069217350 3760 3755 3760 3750 2025
433 20241121 112900 12061614375 3750 3755 3760 3750 2984
434 20241121 112800 12050418125 3755 3755 3760 3755 2622
435 20241121 112700 12040563620 3755 3760 3765 3755 3910
436 20241121 112600 12025871205 3760 3760 3760 3755 5808
437 20241121 112500 12004033875 3760 3760 3760 3755 6561
438 20241121 112400 11979372655 3760 3765 3765 3760 5059
439 20241121 112300 11960347250 3765 3760 3765 3760 3302
440 20241121 112200 11947931720 3760 3765 3770 3750 5705
441 20241121 112100 11926473875 3760 3755 3760 3750 12491
442 20241121 112000 11879566555 3755 3760 3760 3750 2948
443 20241121 111900 11868498015 3760 3745 3765 3745 6904
444 20241121 111800 11842559500 3740 3740 3740 3735 5522
445 20241121 111700 11821911135 3740 3755 3755 3740 4536
446 20241121 111600 11804919060 3755 3750 3755 3750 4595
447 20241121 111500 11787676610 3750 3750 3755 3745 4706
448 20241121 111400 11770030100 3750 3745 3750 3740 452
449 20241121 111300 11768337855 3745 3735 3750 3730 5959
450 20241121 111200 11746056825 3735 3730 3735 3725 8237
451 20241121 111100 11715342220 3730 3725 3735 3725 25008
452 20241121 111000 11622161935 3725 3730 3730 3725 3120
453 20241121 110900 11610536520 3725 3735 3735 3725 6682
454 20241121 110800 11585630085 3735 3735 3740 3730 3745
455 20241121 110700 11571640910 3740 3730 3740 3720 3948
456 20241121 110600 11556919895 3730 3745 3750 3720 49148
457 20241121 110500 11373473585 3745 3755 3755 3745 15751
458 20241121 110400 11314447025 3750 3755 3755 3750 16366
459 20241121 110300 11253068140 3755 3755 3755 3750 1268
460 20241121 110200 11248309640 3755 3750 3760 3750 3514
461 20241121 110100 11235130160 3760 3765 3765 3750 12741
462 20241121 110000 11187244235 3765 3770 3770 3760 3182
463 20241121 105900 11175265650 3770 3765 3770 3765 2767
464 20241121 105800 11164847830 3765 3760 3765 3760 6025
465 20241121 105700 11142180445 3760 3760 3760 3755 260
466 20241121 105600 11141203875 3760 3760 3760 3760 98
467 20241121 105500 11140835395 3755 3760 3760 3750 8500
468 20241121 105400 11108936485 3760 3760 3760 3755 1110
469 20241121 105300 11104765560 3755 3755 3760 3755 6295
470 20241121 105200 11081127675 3755 3760 3760 3755 8886
471 20241121 105100 11047757115 3760 3765 3765 3760 5008
472 20241121 105000 11028925700 3765 3765 3765 3760 5809
473 20241121 104900 11007080930 3765 3765 3765 3760 999
474 20241121 104800 11003320380 3770 3770 3770 3765 3582
475 20241121 104700 10989831920 3770 3765 3770 3760 1261
476 20241121 104600 10985084300 3765 3770 3770 3765 8955
477 20241121 104500 10951367540 3770 3770 3775 3765 6914
478 20241121 104400 10925302025 3775 3780 3780 3770 6903
479 20241121 104300 10899242695 3780 3775 3780 3775 4674
480 20241121 104200 10881575790 3780 3775 3780 3770 1985
481 20241121 104100 10874083710 3775 3775 3775 3770 2794
482 20241121 104000 10863549115 3775 3775 3775 3770 1236
483 20241121 103900 10858887025 3775 3765 3775 3765 2211
484 20241121 103800 10850550880 3770 3770 3770 3765 2442
485 20241121 103700 10841353255 3770 3770 3770 3765 2176
486 20241121 103600 10833150205 3770 3770 3775 3765 5035
487 20241121 103500 10814168045 3770 3770 3770 3765 4163
488 20241121 103400 10798482735 3770 3770 3770 3765 1096
489 20241121 103300 10794350825 3775 3775 3775 3765 10665
490 20241121 103200 10754146585 3775 3775 3780 3770 4238
491 20241121 103100 10738152580 3780 3770 3780 3770 3550
492 20241121 103000 10724741835 3770 3770 3775 3770 1029
493 20241121 102900 10720861880 3775 3770 3775 3770 2535
494 20241121 102800 10711294875 3770 3770 3775 3765 1255
495 20241121 102700 10706563330 3770 3770 3770 3765 1260
496 20241121 102600 10701813945 3770 3775 3775 3770 2501
497 20241121 102500 10692383885 3775 3775 3775 3775 4060
498 20241121 102400 10677057385 3780 3790 3790 3780 5678
499 20241121 102300 10655583615 3785 3785 3785 3780 3504
500 20241121 102200 10642322985 3785 3780 3785 3780 1774
501 20241121 102100 10635616910 3780 3770 3780 3770 7795
502 20241121 102000 10606222170 3770 3770 3770 3765 1040
503 20241121 101900 10602305365 3770 3765 3770 3765 3166
504 20241121 101800 10590384245 3765 3760 3765 3755 9619
505 20241121 101700 10554255880 3760 3765 3765 3755 7146
506 20241121 101600 10527391985 3765 3760 3765 3750 16381
507 20241121 101500 10465857520 3760 3770 3770 3755 15508
508 20241121 101400 10407573715 3770 3765 3770 3760 4986
509 20241121 101300 10388806420 3770 3770 3770 3760 1941
510 20241121 101200 10381501620 3770 3770 3770 3760 8605
511 20241121 101100 10349111385 3770 3765 3770 3760 2984
512 20241121 101000 10337880040 3765 3790 3790 3755 31965
513 20241121 100900 10217389005 3790 3775 3790 3775 4461
514 20241121 100800 10200525425 3780 3775 3780 3775 877
515 20241121 100700 10197211725 3775 3775 3780 3770 2417
516 20241121 100600 10188087590 3775 3775 3775 3765 9976
517 20241121 100500 10150457040 3770 3770 3775 3765 14792
518 20241121 100400 10094697085 3775 3775 3780 3770 5978
519 20241121 100300 10072130000 3775 3785 3785 3775 12161
520 20241121 100200 10026191590 3785 3790 3790 3780 5846
521 20241121 100100 10004050750 3795 3795 3800 3790 9621
522 20241121 100000 9967520790 3795 3790 3800 3785 6200
523 20241121 095900 9944001905 3790 3780 3790 3780 6100
524 20241121 095800 9920910715 3785 3780 3785 3775 10570
525 20241121 095700 9880952510 3775 3785 3785 3775 10259
526 20241121 095600 9842177890 3785 3770 3785 3765 16557
527 20241121 095500 9779698160 3770 3765 3770 3760 13935
528 20241121 095400 9727241405 3760 3760 3765 3750 25039
529 20241121 095300 9633187555 3760 3790 3790 3755 79554
530 20241121 095200 9333069185 3790 3790 3790 3785 3156
531 20241121 095100 9321108805 3790 3790 3790 3790 2046
532 20241121 095000 9313354465 3795 3790 3795 3780 13876
533 20241121 094900 9260817875 3790 3790 3790 3785 11996
534 20241121 094800 9215378765 3785 3800 3800 3785 18017
535 20241121 094700 9147144535 3795 3795 3800 3790 7173
536 20241121 094600 9119927370 3795 3785 3795 3785 13303
537 20241121 094500 9069535965 3785 3795 3795 3780 31627
538 20241121 094400 8949713520 3800 3800 3805 3790 42550
539 20241121 094300 8788160685 3800 3810 3810 3800 31078
540 20241121 094200 8670014400 3810 3825 3825 3805 28454
541 20241121 094100 8561484900 3825 3825 3825 3820 14621
542 20241121 094000 8505590720 3825 3815 3830 3815 30454
543 20241121 093900 8389226580 3820 3820 3825 3815 11755
544 20241121 093800 8344351995 3820 3830 3830 3820 11491
545 20241121 093700 8300396525 3830 3825 3830 3825 15689
546 20241121 093600 8240322890 3820 3820 3825 3810 5565
547 20241121 093500 8219069725 3810 3820 3830 3810 13574
548 20241121 093400 8167217205 3825 3815 3825 3800 45237
549 20241121 093300 7995018740 3815 3820 3825 3810 16446
550 20241121 093200 7932251380 3825 3830 3835 3815 47905
551 20241121 093100 7749128880 3835 3835 3845 3835 25502
552 20241121 093000 7651283040 3840 3840 3845 3830 31319
553 20241121 092900 7531105950 3840 3845 3855 3830 40837
554 20241121 092800 7374307355 3845 3855 3865 3845 82499
555 20241121 092700 7056286340 3855 3860 3865 3850 37370
556 20241121 092600 6912190790 3855 3860 3870 3845 41664
557 20241121 092500 6751263015 3845 3865 3875 3845 109034
558 20241121 092400 6330291505 3865 3885 3890 3855 91923
559 20241121 092300 5973998580 3880 3845 3890 3840 162991
560 20241121 092200 5343024345 3845 3850 3855 3815 50979
561 20241121 092100 5147548715 3850 3855 3870 3850 65167
562 20241121 092000 4895894660 3855 3850 3870 3845 102306
563 20241121 091900 4500971720 3850 3830 3855 3820 76921
564 20241121 091800 4205493170 3830 3830 3840 3820 25325
565 20241121 091700 4108514605 3825 3835 3840 3820 36248
566 20241121 091600 3969556930 3835 3820 3835 3815 51281
567 20241121 091500 3773603670 3820 3805 3825 3800 13641
568 20241121 091400 3721574330 3805 3805 3805 3800 11584
569 20241121 091300 3677525345 3805 3805 3820 3805 40822
570 20241121 091200 3521877200 3805 3805 3810 3795 19534
571 20241121 091100 3447618475 3805 3815 3820 3800 34259
572 20241121 091000 3317111855 3815 3800 3820 3800 29572
573 20241121 090900 3204323390 3805 3830 3830 3800 50981
574 20241121 090800 3009641720 3835 3845 3855 3825 84030
575 20241121 090700 2687141695 3855 3810 3855 3805 89341
576 20241121 090600 2344850280 3810 3765 3810 3760 48831
577 20241121 090500 2159579870 3760 3770 3780 3760 24382
578 20241121 090400 2067711690 3775 3775 3795 3760 47401
579 20241121 090300 1888996340 3770 3795 3805 3770 66922
580 20241121 090200 1635374690 3795 3825 3830 3790 87285
581 20241121 090100 1302946775 3820 3845 3845 3820 79898
582 20241121 090000 996750175 3840 3850 3860 3835 258898