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

601
014620/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,185900,7990306230,16800,16800,16800,16800,4996
20241121,185800,7990306230,16800,16800,16800,16800,0
20241121,185700,7990306230,16800,16800,16800,16800,0
20241121,185600,7990306230,16800,16800,16800,16800,0
20241121,185500,7990306230,16800,16800,16800,16800,0
20241121,185400,7990306230,16800,16800,16800,16800,0
20241121,185300,7990306230,16800,16800,16800,16800,0
20241121,185200,7990306230,16800,16800,16800,16800,0
20241121,185100,7990306230,16800,16800,16800,16800,0
20241121,185000,7990306230,16800,16800,16800,16800,0
20241121,184900,7990306230,16800,16800,16800,16800,0
20241121,184800,7990306230,16800,16800,16800,16800,0
20241121,184700,7990306230,16800,16800,16800,16800,0
20241121,184600,7990306230,16800,16800,16800,16800,0
20241121,184500,7990306230,16800,16800,16800,16800,0
20241121,184400,7990306230,16800,16800,16800,16800,0
20241121,184300,7990306230,16800,16800,16800,16800,0
20241121,184200,7990306230,16800,16800,16800,16800,0
20241121,184100,7990306230,16800,16800,16800,16800,0
20241121,184000,7990306230,16800,16800,16800,16800,0
20241121,183900,7990306230,16800,16800,16800,16800,0
20241121,183800,7990306230,16800,16800,16800,16800,0
20241121,183700,7990306230,16800,16800,16800,16800,0
20241121,183600,7990306230,16800,16800,16800,16800,0
20241121,183500,7990306230,16800,16800,16800,16800,0
20241121,183400,7990306230,16800,16800,16800,16800,0
20241121,183300,7990306230,16800,16800,16800,16800,0
20241121,183200,7990306230,16800,16800,16800,16800,0
20241121,183100,7990306230,16800,16800,16800,16800,0
20241121,183000,7990306230,16800,16800,16800,16800,0
20241121,182900,7990306230,16800,16800,16800,16800,4996
20241121,182800,7990306230,16800,16800,16800,16800,0
20241121,182700,7990306230,16800,16800,16800,16800,0
20241121,182600,7990306230,16800,16800,16800,16800,0
20241121,182500,7990306230,16800,16800,16800,16800,0
20241121,182400,7990306230,16800,16800,16800,16800,0
20241121,182300,7990306230,16800,16800,16800,16800,0
20241121,182200,7990306230,16800,16800,16800,16800,0
20241121,182100,7990306230,16800,16800,16800,16800,0
20241121,182000,7990306230,16800,16800,16800,16800,0
20241121,181900,7990306230,16800,16800,16800,16800,0
20241121,181800,7990306230,16800,16800,16800,16800,0
20241121,181700,7990306230,16800,16800,16800,16800,0
20241121,181600,7990306230,16800,16800,16800,16800,0
20241121,181500,7990306230,16800,16800,16800,16800,0
20241121,181400,7990306230,16800,16800,16800,16800,0
20241121,181300,7990306230,16800,16800,16800,16800,0
20241121,181200,7990306230,16800,16800,16800,16800,0
20241121,181100,7990306230,16800,16800,16800,16800,0
20241121,181000,7990306230,16800,16800,16800,16800,0
20241121,180900,7990306230,16800,16800,16800,16800,0
20241121,180800,7990306230,16800,16800,16800,16800,0
20241121,180700,7990306230,16800,16800,16800,16800,0
20241121,180600,7990306230,16800,16800,16800,16800,0
20241121,180500,7990306230,16800,16800,16800,16800,0
20241121,180400,7990306230,16800,16800,16800,16800,0
20241121,180300,7990306230,16800,16800,16800,16800,0
20241121,180200,7990306230,16800,16800,16800,16800,0
20241121,180100,7990306230,16800,16800,16800,16800,0
20241121,180000,7990306230,16800,16800,16800,16800,0
20241121,175900,7990306230,16800,16800,16800,16800,4996
20241121,175800,7990306230,16800,16800,16800,16800,0
20241121,175700,7990306230,16800,16800,16800,16800,0
20241121,175600,7990306230,16800,16800,16800,16800,0
20241121,175500,7990306230,16800,16800,16800,16800,0
20241121,175400,7990306230,16800,16800,16800,16800,0
20241121,175300,7990306230,16800,16800,16800,16800,0
20241121,175200,7990306230,16800,16800,16800,16800,0
20241121,175100,7990306230,16800,16800,16800,16800,0
20241121,175000,7990306230,16800,16800,16800,16800,0
20241121,174900,7990306230,16800,16800,16800,16800,0
20241121,174800,7990306230,16800,16800,16800,16800,0
20241121,174700,7990306230,16800,16800,16800,16800,0
20241121,174600,7990306230,16800,16800,16800,16800,0
20241121,174500,7990306230,16800,16800,16800,16800,0
20241121,174400,7990306230,16800,16800,16800,16800,0
20241121,174300,7990306230,16800,16800,16800,16800,0
20241121,174200,7990306230,16800,16800,16800,16800,0
20241121,174100,7990306230,16800,16800,16800,16800,0
20241121,174000,7990306230,16800,16800,16800,16800,0
20241121,173900,7990306230,16800,16800,16800,16800,0
20241121,173800,7990306230,16800,16800,16800,16800,0
20241121,173700,7990306230,16800,16800,16800,16800,0
20241121,173600,7990306230,16800,16800,16800,16800,0
20241121,173500,7990306230,16800,16800,16800,16800,0
20241121,173400,7990306230,16800,16800,16800,16800,0
20241121,173300,7990306230,16800,16800,16800,16800,0
20241121,173200,7990306230,16800,16800,16800,16800,0
20241121,173100,7990306230,16800,16800,16800,16800,0
20241121,173000,7990306230,16800,16800,16800,16800,0
20241121,172900,7990306230,16800,16800,16800,16800,4996
20241121,172800,7990306230,16800,16800,16800,16800,0
20241121,172700,7990306230,16800,16800,16800,16800,0
20241121,172600,7990306230,16800,16800,16800,16800,0
20241121,172500,7990306230,16800,16800,16800,16800,0
20241121,172400,7990306230,16800,16800,16800,16800,0
20241121,172300,7990306230,16800,16800,16800,16800,0
20241121,172200,7990306230,16800,16800,16800,16800,0
20241121,172100,7990306230,16800,16800,16800,16800,0
20241121,172000,7990306230,16800,16800,16800,16800,0
20241121,171900,7990306230,16800,16800,16800,16800,0
20241121,171800,7990306230,16800,16800,16800,16800,0
20241121,171700,7990306230,16800,16800,16800,16800,0
20241121,171600,7990306230,16800,16800,16800,16800,0
20241121,171500,7990306230,16800,16800,16800,16800,0
20241121,171400,7990306230,16800,16800,16800,16800,0
20241121,171300,7990306230,16800,16800,16800,16800,0
20241121,171200,7990306230,16800,16800,16800,16800,0
20241121,171100,7990306230,16800,16800,16800,16800,0
20241121,171000,7990306230,16800,16800,16800,16800,0
20241121,170900,7990306230,16800,16800,16800,16800,0
20241121,170800,7990306230,16800,16800,16800,16800,0
20241121,170700,7990306230,16800,16800,16800,16800,0
20241121,170600,7990306230,16800,16800,16800,16800,0
20241121,170500,7990306230,16800,16800,16800,16800,0
20241121,170400,7990306230,16800,16800,16800,16800,0
20241121,170300,7990306230,16800,16800,16800,16800,0
20241121,170200,7990306230,16800,16800,16800,16800,0
20241121,170100,7990306230,16800,16800,16800,16800,0
20241121,170000,7990306230,16800,16800,16800,16800,0
20241121,165900,7990306230,16800,16800,16800,16800,4996
20241121,165800,7990306230,16800,16800,16800,16800,0
20241121,165700,7990306230,16800,16800,16800,16800,0
20241121,165600,7990306230,16800,16800,16800,16800,0
20241121,165500,7990306230,16800,16800,16800,16800,0
20241121,165400,7990306230,16800,16800,16800,16800,0
20241121,165300,7990306230,16800,16800,16800,16800,0
20241121,165200,7990306230,16800,16800,16800,16800,0
20241121,165100,7990306230,16800,16800,16800,16800,0
20241121,165000,7990306230,16800,16800,16800,16800,0
20241121,164900,7990306230,16800,16800,16800,16800,0
20241121,164800,7990306230,16800,16800,16800,16800,0
20241121,164700,7990306230,16800,16800,16800,16800,0
20241121,164600,7990306230,16800,16800,16800,16800,0
20241121,164500,7990306230,16800,16800,16800,16800,0
20241121,164400,7990306230,16800,16800,16800,16800,0
20241121,164300,7990306230,16800,16800,16800,16800,0
20241121,164200,7990306230,16800,16800,16800,16800,0
20241121,164100,7990306230,16800,16800,16800,16800,0
20241121,164000,7990306230,16800,16800,16800,16800,0
20241121,163900,7990306230,16800,16800,16800,16800,0
20241121,163800,7990306230,16800,16800,16800,16800,0
20241121,163700,7990306230,16800,16800,16800,16800,0
20241121,163600,7990306230,16800,16800,16800,16800,0
20241121,163500,7990306230,16800,16800,16800,16800,0
20241121,163400,7990306230,16800,16800,16800,16800,0
20241121,163300,7990306230,16800,16800,16800,16800,0
20241121,163200,7990306230,16800,16800,16800,16800,0
20241121,163100,7990306230,16800,16800,16800,16800,0
20241121,163000,7990306230,16800,16800,16800,16800,0
20241121,162900,7990306230,16800,16800,16800,16800,4996
20241121,162800,7990306230,16800,16800,16800,16800,0
20241121,162700,7990306230,16800,16800,16800,16800,0
20241121,162600,7990306230,16800,16800,16800,16800,0
20241121,162500,7990306230,16800,16800,16800,16800,0
20241121,162400,7990306230,16800,16800,16800,16800,0
20241121,162300,7990306230,16800,16800,16800,16800,0
20241121,162200,7990306230,16800,16800,16800,16800,0
20241121,162100,7990306230,16800,16800,16800,16800,0
20241121,162000,7990306230,16800,16800,16800,16800,0
20241121,161900,7990306230,16800,16800,16800,16800,0
20241121,161800,7990306230,16800,16800,16800,16800,0
20241121,161700,7990306230,16800,16800,16800,16800,0
20241121,161600,7990306230,16800,16800,16800,16800,0
20241121,161500,7990306230,16800,16800,16800,16800,0
20241121,161400,7990306230,16800,16800,16800,16800,0
20241121,161300,7990306230,16800,16800,16800,16800,0
20241121,161200,7990306230,16800,16800,16800,16800,0
20241121,161100,7990306230,16800,16800,16800,16800,0
20241121,161000,7990306230,16800,16800,16800,16800,0
20241121,160900,7990306230,16800,16800,16800,16800,0
20241121,160800,7990306230,16800,16800,16800,16800,0
20241121,160700,7990306230,16800,16800,16800,16800,0
20241121,160600,7990306230,16800,16800,16800,16800,0
20241121,160500,7990306230,16800,16800,16800,16800,0
20241121,160400,7990306230,16800,16800,16800,16800,0
20241121,160300,7990306230,16800,16800,16800,16800,0
20241121,160200,7990306230,16800,16800,16800,16800,0
20241121,160100,7990306230,16800,16800,16800,16800,0
20241121,160000,7990306230,16800,16800,16800,16800,0
20241121,155900,7990306230,16800,16800,16800,16800,4996
20241121,155800,7990306230,16800,16800,16800,16800,0
20241121,155700,7990306230,16800,16800,16800,16800,0
20241121,155600,7990306230,16800,16800,16800,16800,0
20241121,155500,7990306230,16800,16800,16800,16800,0
20241121,155400,7990306230,16800,16800,16800,16800,0
20241121,155300,7990306230,16800,16800,16800,16800,0
20241121,155200,7990306230,16800,16800,16800,16800,0
20241121,155100,7990306230,16800,16800,16800,16800,0
20241121,155000,7990306230,16800,16800,16800,16800,0
20241121,154900,7990306230,16800,16800,16800,16800,0
20241121,154800,7990306230,16800,16800,16800,16800,0
20241121,154700,7990306230,16800,16800,16800,16800,0
20241121,154600,7990306230,16800,16800,16800,16800,0
20241121,154500,7990306230,16800,16800,16800,16800,0
20241121,154400,7990306230,16800,16800,16800,16800,0
20241121,154300,7990306230,16800,16800,16800,16800,0
20241121,154200,7990306230,16800,16800,16800,16800,0
20241121,154100,7990306230,16800,16800,16800,16800,0
20241121,154000,7990306230,16800,16800,16800,16800,0
20241121,153900,7990306230,16800,16800,16800,16800,0
20241121,153800,7990306230,16800,16800,16800,16800,0
20241121,153700,7990306230,16800,16800,16800,16800,0
20241121,153600,7990306230,16800,16800,16800,16800,0
20241121,153500,7990306230,16800,16800,16800,16800,0
20241121,153400,7990306230,16800,16800,16800,16800,0
20241121,153300,7990306230,16800,16800,16800,16800,0
20241121,153200,7990306230,16800,16800,16800,16800,0
20241121,153100,7990306230,16800,16800,16800,16800,0
20241121,153000,7990306230,16800,16800,16800,16800,4996
20241121,152900,7906373430,16790,16790,16790,16790,0
20241121,152800,7906373430,16790,16790,16790,16790,0
20241121,152700,7906373430,16790,16790,16790,16790,0
20241121,152600,7906373430,16790,16790,16790,16790,0
20241121,152500,7906373430,16790,16790,16790,16790,0
20241121,152400,7906373430,16790,16790,16790,16790,0
20241121,152300,7906373430,16790,16790,16790,16790,0
20241121,152200,7906373430,16790,16790,16790,16790,0
20241121,152100,7906373430,16790,16790,16790,16790,0
20241121,152000,7906373430,16790,16790,16790,16790,0
20241121,151900,7906373430,16790,16760,16800,16750,384
20241121,151800,7899934190,16760,16750,16810,16750,2023
20241121,151700,7865972050,16770,16750,16780,16750,1441
20241121,151600,7841818230,16750,16730,16760,16730,146
20241121,151500,7839373670,16730,16700,16730,16700,428
20241121,151400,7832221160,16700,16700,16720,16700,277
20241121,151300,7827593650,16720,16700,16720,16690,492
20241121,151200,7819378930,16710,16700,16710,16690,1035
20241121,151100,7802100130,16710,16700,16710,16700,676
20241121,151000,7790809430,16710,16720,16730,16700,914
20241121,150900,7775537610,16730,16720,16730,16710,132
20241121,150800,7773330670,16720,16730,16730,16710,276
20241121,150700,7768715650,16720,16720,16770,16720,745
20241121,150600,7756242100,16720,16730,16730,16710,2043
20241121,150500,7722083690,16730,16730,16730,16720,2799
20241121,150400,7675261040,16720,16710,16730,16710,1026
20241121,150300,7658105250,16710,16730,16730,16710,162
20241121,150200,7655395780,16720,16720,16720,16710,116
20241121,150100,7653456550,16720,16720,16720,16710,572
20241121,150000,7643897160,16710,16710,16720,16700,138
20241121,145900,7641592150,16710,16700,16710,16690,293
20241121,145800,7636699130,16700,16720,16730,16700,900
20241121,145700,7621666260,16720,16750,16760,16720,540
20241121,145600,7612630650,16750,16730,16750,16720,428
20241121,145500,7605471390,16730,16720,16740,16720,334
20241121,145400,7599882770,16740,16740,16760,16720,705
20241121,145300,7588084210,16720,16710,16720,16710,76
20241121,145200,7586814050,16700,16800,16800,16690,4788
20241121,145100,7506764970,16790,16770,16800,16760,1813
20241121,145000,7476316160,16770,16830,16830,16760,656
20241121,144900,7465299180,16830,16820,16840,16810,487
20241121,144800,7457107330,16810,16800,16820,16770,2600
20241121,144700,7413422500,16800,16830,16830,16800,336
20241121,144600,7407772150,16830,16830,16830,16830,284
20241121,144500,7402992430,16820,16820,16830,16810,424
20241121,144400,7395858480,16820,16830,16830,16810,318
20241121,144300,7390510520,16830,16830,16840,16830,186
20241121,144200,7387378710,16830,16820,16830,16810,586
20241121,144100,7377521990,16820,16830,16840,16820,537
20241121,144000,7368486720,16830,16800,16830,16800,630
20241121,143900,7357895090,16800,16800,16820,16800,431
20241121,143800,7350651480,16810,16760,16820,16760,2065
20241121,143700,7315971720,16760,16800,16800,16730,549
20241121,143600,7306766290,16820,16760,16830,16760,401
20241121,143500,7300024260,16840,16770,16850,16720,1641
20241121,143400,7272419580,16710,16720,16770,16710,6028
20241121,143300,7171422080,16710,16700,16740,16700,310
20241121,143200,7166243200,16700,16750,16750,16700,1745
20241121,143100,7137067200,16750,16750,16750,16740,173
20241121,143000,7134170000,16750,16770,16770,16750,218
20241121,142900,7130515690,16770,16770,16770,16760,168
20241121,142800,7127698350,16760,16780,16780,16760,126
20241121,142700,7125585350,16800,16750,16800,16740,2628
20241121,142600,7081474710,16740,16750,16760,16740,147
20241121,142500,7079011410,16750,16730,16750,16730,85
20241121,142400,7077588320,16730,16720,16730,16710,533
20241121,142300,7068675900,16730,16770,16770,16730,2449
20241121,142200,7027635840,16770,16770,16790,16760,549
20241121,142100,7018425620,16760,16740,16820,16740,57
20241121,142000,7017470740,16820,16760,16820,16730,7121
20241121,141900,6897910640,16780,16730,16780,16710,882
20241121,141800,6883139280,16750,16730,16750,16720,2378
20241121,141700,6843332800,16730,16720,16730,16720,304
20241121,141600,6838246950,16720,16710,16730,16700,182
20241121,141500,6835206610,16700,16680,16700,16680,1005
20241121,141400,6818433690,16680,16690,16690,16670,511
20241121,141300,6809910300,16680,16670,16680,16660,520
20241121,141200,6801243210,16690,16690,16700,16690,280
20241121,141100,6796569850,16670,16650,16670,16650,316
20241121,141000,6791305300,16650,16680,16680,16650,709
20241121,140900,6779492300,16660,16700,16740,16660,502
20241121,140800,6771120490,16700,16640,16700,16630,958
20241121,140700,6755185820,16650,16740,16760,16650,2934
20241121,140600,6706168480,16750,16740,16750,16740,313
20241121,140500,6700927840,16740,16740,16740,16740,457
20241121,140400,6693277660,16740,16730,16760,16720,508
20241121,140300,6684774460,16770,16760,16770,16700,1965
20241121,140200,6651860410,16770,16670,16780,16670,4160
20241121,140100,6582314680,16660,16630,16660,16630,44
20241121,140000,6581581940,16670,16670,16670,16630,673
20241121,135900,6570378960,16640,16660,16660,16640,344
20241121,135800,6564650620,16660,16620,16660,16620,666
20241121,135700,6553565800,16620,16630,16630,16610,264
20241121,135600,6549177940,16610,16610,16620,16610,136
20241121,135500,6546918730,16590,16650,16650,16590,553
20241121,135400,6537735230,16640,16630,16640,16620,405
20241121,135300,6530999590,16630,16630,16640,16630,337
20241121,135200,6525394790,16630,16630,16640,16630,144
20241121,135100,6522999760,16640,16590,16640,16590,319
20241121,135000,6517697430,16610,16630,16630,16580,564
20241121,134900,6508331990,16630,16640,16640,16620,145
20241121,134800,6505921090,16650,16630,16650,16630,944
20241121,134700,6490205980,16620,16610,16620,16600,438
20241121,134600,6482933530,16600,16600,16610,16590,404
20241121,134500,6476226500,16580,16610,16610,16580,596
20241121,134400,6466331300,16610,16640,16640,16610,466
20241121,134300,6458582060,16630,16620,16640,16620,454
20241121,134200,6451031310,16620,16650,16650,16620,94
20241121,134100,6449468910,16650,16640,16650,16640,77
20241121,134000,6448187130,16580,16670,16670,16570,389
20241121,133900,6441737460,16670,16610,16680,16550,3275
20241121,133800,6387163500,16610,16560,16610,16560,106
20241121,133700,6385405440,16560,16560,16580,16550,874
20241121,133600,6370938750,16560,16560,16560,16560,438
20241121,133500,6363685470,16580,16580,16580,16560,259
20241121,133400,6359394500,16570,16560,16570,16560,326
20241121,133300,6353995170,16570,16580,16580,16560,675
20241121,133200,6342814670,16590,16590,16600,16590,151
20241121,133100,6340309110,16580,16580,16580,16580,12
20241121,133000,6340110150,16580,16570,16580,16570,284
20241121,132900,6335404260,16570,16590,16600,16550,3956
20241121,132800,6269909350,16590,16600,16600,16580,103
20241121,132700,6268200790,16580,16610,16610,16580,610
20241121,132600,6258073690,16630,16620,16630,16610,90
20241121,132500,6256577630,16630,16630,16630,16620,1075
20241121,132400,6238710860,16630,16640,16670,16630,828
20241121,132300,6224939200,16630,16670,16670,16630,153
20241121,132200,6222392270,16670,16630,16680,16630,598
20241121,132100,6212427170,16620,16630,16630,16620,1445
20241121,132000,6188400960,16640,16640,16670,16640,355
20241121,131900,6182493730,16640,16630,16640,16630,420
20241121,131800,6175505100,16640,16670,16670,16640,1110
20241121,131700,6157033170,16670,16640,16670,16640,1946
20241121,131600,6124604070,16640,16640,16670,16630,3061
20241121,131500,6073600160,16630,16660,16660,16630,637
20241121,131400,6062996350,16650,16660,16660,16650,422
20241121,131300,6055965930,16660,16660,16660,16630,925
20241121,131200,6040571660,16650,16660,16660,16630,197
20241121,131100,6037290360,16650,16650,16660,16630,189
20241121,131000,6034143840,16650,16600,16650,16590,506
20241121,130900,6025741630,16590,16640,16650,16590,1072
20241121,130800,6007897230,16640,16620,16640,16590,1549
20241121,130700,5982160900,16600,16600,16610,16600,535
20241121,130600,5973279610,16600,16600,16600,16600,202
20241121,130500,5969926410,16600,16600,16610,16600,62
20241121,130400,5968897110,16620,16570,16620,16550,1158
20241121,130300,5949718400,16570,16600,16600,16570,1416
20241121,130200,5926244180,16600,16600,16610,16600,597
20241121,130100,5916331980,16600,16590,16610,16590,858
20241121,130000,5902089240,16580,16580,16580,16570,406
20241121,125900,5895357880,16600,16580,16600,16580,220
20241121,125800,5891707720,16570,16580,16600,16570,915
20241121,125700,5876536270,16580,16580,16580,16560,109
20241121,125600,5874730230,16560,16530,16570,16520,3606
20241121,125500,5815091230,16530,16520,16530,16520,124
20241121,125400,5813041520,16530,16520,16530,16520,13
20241121,125300,5812826720,16530,16540,16540,16530,730
20241121,125200,5800759210,16540,16540,16540,16530,152
20241121,125100,5798245270,16530,16510,16530,16510,710
20241121,125000,5786511770,16510,16530,16530,16510,72
20241121,124900,5785322040,16520,16530,16530,16520,108
20241121,124800,5783537480,16520,16520,16520,16520,314
20241121,124700,5778350200,16520,16530,16530,16520,715
20241121,124600,5766537870,16540,16530,16540,16530,518
20241121,124500,5757970250,16530,16530,16530,16530,74
20241121,124400,5756747030,16530,16530,16530,16530,149
20241121,124300,5754284060,16540,16530,16550,16530,678
20241121,124200,5743070760,16530,16530,16530,16520,458
20241121,124100,5735504030,16530,16530,16530,16530,131
20241121,124000,5733338600,16530,16540,16540,16530,70
20241121,123900,5732181430,16540,16540,16550,16540,98
20241121,123800,5730560060,16530,16530,16530,16520,120
20241121,123700,5728577470,16530,16550,16550,16530,167
20241121,123600,5725816860,16550,16540,16550,16530,779
20241121,123500,5712935380,16530,16540,16540,16530,75
20241121,123400,5711695130,16530,16530,16560,16530,117
20241121,123300,5709759560,16530,16560,16560,16530,345
20241121,123200,5704049070,16550,16570,16570,16550,413
20241121,123100,5697207330,16560,16560,16560,16560,39
20241121,123000,5696561490,16550,16500,16550,16500,4596
20241121,122900,5620570030,16510,16510,16530,16510,588
20241121,122800,5610861060,16520,16490,16520,16490,25
20241121,122700,5610448390,16490,16500,16520,16490,431
20241121,122600,5603335210,16500,16510,16510,16500,159
20241121,122500,5600711180,16500,16480,16500,16480,1061
20241121,122400,5583205720,16480,16470,16480,16420,1756
20241121,122300,5554354280,16500,16470,16500,16470,293
20241121,122200,5549527710,16510,16500,16510,16480,804
20241121,122100,5536264580,16500,16480,16500,16480,53
20241121,122000,5535390480,16490,16500,16500,16490,170
20241121,121900,5532586930,16510,16510,16520,16510,5258
20241121,121800,5445776680,16520,16520,16520,16510,292
20241121,121700,5440954970,16510,16520,16520,16510,116
20241121,121600,5439039760,16520,16530,16530,16520,163
20241121,121500,5436346950,16520,16520,16520,16510,216
20241121,121400,5432778740,16520,16530,16530,16520,18
20241121,121300,5432481240,16530,16530,16530,16520,86
20241121,121200,5431059780,16530,16530,16530,16530,175
20241121,121100,5428167030,16500,16500,16500,16500,291
20241121,121000,5423365530,16490,16490,16490,16470,176
20241121,120900,5420463900,16500,16490,16530,16490,534
20241121,120800,5411641600,16510,16520,16520,16510,173
20241121,120700,5408784990,16520,16500,16520,16500,948
20241121,120600,5393125500,16410,16490,16530,16400,3319
20241121,120500,5338520390,16400,16500,16500,16400,187
20241121,120400,5335439140,16400,16490,16500,16400,1520
20241121,120300,5310448360,16510,16530,16530,16510,52
20241121,120200,5309589060,16520,16510,16520,16480,162
20241121,120100,5306914310,16510,16510,16510,16490,1796
20241121,120000,5277278150,16500,16500,16530,16500,209
20241121,115900,5273825890,16510,16520,16520,16510,728
20241121,115800,5261803170,16520,16500,16520,16500,164
20241121,115700,5259095220,16500,16510,16510,16500,308
20241121,115600,5254011080,16510,16510,16510,16500,1086
20241121,115500,5236090230,16500,16440,16530,16430,3827
20241121,115400,5173009460,16410,16400,16410,16390,258
20241121,115300,5168777870,16390,16400,16430,16390,808
20241121,115200,5155529210,16400,16410,16410,16390,29
20241121,115100,5155053830,16410,16410,16410,16400,1973
20241121,115000,5122695430,16420,16410,16420,16400,188
20241121,114900,5119611390,16410,16430,16430,16410,269
20241121,114800,5115197040,16430,16420,16440,16420,114
20241121,114700,5113324400,16420,16420,16420,16410,418
20241121,114600,5106464000,16420,16430,16430,16410,756
20241121,114500,5094055280,16420,16440,16440,16420,235
20241121,114400,5090195200,16430,16430,16430,16430,60
20241121,114300,5089209400,16430,16430,16440,16420,2002
20241121,114200,5056315980,16430,16430,16440,16430,487
20241121,114100,5048314360,16440,16430,16440,16420,1366
20241121,114000,5025878930,16420,16420,16440,16420,821
20241121,113900,5012397630,16410,16420,16430,16400,1706
20241121,113800,4984390240,16410,16430,16430,16410,125
20241121,113700,4982338300,16430,16420,16440,16400,313
20241121,113600,4977200620,16440,16440,16450,16420,462
20241121,113500,4969609580,16460,16430,16460,16430,1378
20241121,113400,4946944020,16430,16420,16440,16420,708
20241121,113300,4935311870,16410,16420,16430,16410,324
20241121,113200,4929991850,16410,16430,16430,16410,415
20241121,113100,4923180490,16420,16420,16430,16390,287
20241121,113000,4918470590,16420,16410,16420,16400,459
20241121,112900,4910942940,16410,16440,16450,16410,438
20241121,112800,4903744660,16420,16460,16460,16420,290
20241121,112700,4898981980,16460,16460,16470,16450,1049
20241121,112600,4881718010,16460,16470,16470,16460,416
20241121,112500,4874866800,16490,16490,16500,16480,274
20241121,112400,4870348970,16490,16490,16500,16490,83
20241121,112300,4868979740,16500,16500,16510,16500,1498
20241121,112200,4844261110,16510,16390,16510,16380,6735
20241121,112100,4733278750,16380,16400,16400,16380,1048
20241121,112000,4716108710,16390,16380,16390,16380,853
20241121,111900,4702135900,16370,16370,16370,16360,469
20241121,111800,4694462210,16370,16340,16380,16340,473
20241121,111700,4686721590,16360,16360,16360,16340,1270
20241121,111600,4665967270,16360,16380,16380,16350,1377
20241121,111500,4643434920,16380,16360,16380,16360,1042
20241121,111400,4626368990,16360,16360,16370,16350,155
20241121,111300,4623833250,16360,16400,16410,16320,5860
20241121,111200,4528062610,16400,16400,16420,16400,1554
20241121,111100,4502567850,16400,16420,16420,16390,1478
20241121,111000,4478325320,16410,16440,16470,16410,3513
20241121,110900,4420649840,16460,16500,16500,16440,6148
20241121,110800,4319442170,16500,16520,16520,16500,843
20241121,110700,4305522420,16530,16520,16540,16520,179
20241121,110600,4302563300,16510,16500,16520,16500,300
20241121,110500,4297612420,16520,16510,16520,16500,554
20241121,110400,4288462520,16520,16550,16550,16510,38
20241121,110300,4287834850,16510,16570,16570,16510,107
20241121,110200,4286066080,16480,16470,16600,16460,2427
20241121,110100,4246064380,16540,16500,16540,16500,482
20241121,110000,4238097280,16470,16510,16510,16430,4725
20241121,105900,4160290200,16490,16540,16540,16490,342
20241121,105800,4154646210,16550,16640,16640,16550,4160
20241121,105700,4085591250,16600,16560,16600,16560,1220
20241121,105600,4065350160,16550,16560,16560,16550,311
20241121,105500,4060200730,16560,16530,16560,16530,190
20241121,105400,4057056350,16600,16530,16600,16510,214
20241121,105300,4053514420,16560,16490,16560,16490,199
20241121,105200,4050227100,16510,16530,16530,16490,704
20241121,105100,4038604070,16530,16550,16550,16530,60
20241121,105000,4037611970,16560,16540,16560,16530,440
20241121,104900,4030332570,16540,16480,16540,16480,852
20241121,104800,4016281680,16490,16500,16500,16490,1645
20241121,104700,3989141320,16520,16520,16530,16510,1200
20241121,104600,3969317400,16520,16520,16560,16500,484
20241121,104500,3961319920,16520,16570,16570,16520,933
20241121,104400,3945883090,16580,16600,16600,16580,382
20241121,104300,3939543040,16600,16580,16630,16580,523
20241121,104200,3930861510,16570,16640,16640,16550,427
20241121,104100,3923786380,16640,16600,16640,16600,666
20241121,104000,3912718910,16590,16560,16600,16560,370
20241121,103900,3906579940,16580,16620,16620,16540,456
20241121,103800,3899023730,16620,16590,16620,16590,80
20241121,103700,3897695330,16590,16570,16590,16570,1298
20241121,103600,3876186170,16580,16590,16590,16570,703
20241121,103500,3864534220,16590,16610,16610,16590,1122
20241121,103400,3845909100,16630,16630,16640,16630,978
20241121,103300,3829639910,16630,16590,16630,16580,1507
20241121,103200,3804611840,16590,16620,16620,16470,2604
20241121,103100,3761598760,16620,16550,16620,16540,3234
20241121,103000,3707992780,16550,16540,16560,16540,305
20241121,102900,3702945360,16540,16550,16560,16530,904
20241121,102800,3687987790,16560,16530,16560,16530,469
20241121,102700,3680226830,16530,16440,16530,16420,5225
20241121,102600,3594236330,16440,16460,16470,16420,1507
20241121,102500,3569458710,16470,16440,16470,16420,1732
20241121,102400,3540976760,16450,16420,16450,16420,277
20241121,102300,3536426520,16420,16380,16420,16380,1889
20241121,102200,3505477090,16370,16350,16390,16350,1148
20241121,102100,3486684970,16350,16330,16350,16320,880
20241121,102000,3472315870,16330,16340,16370,16320,2139
20241121,101900,3437386630,16320,16370,16380,16320,821
20241121,101800,3423968630,16330,16390,16390,16330,1299
20241121,101700,3402739880,16360,16300,16430,16260,1917
20241121,101600,3371385520,16300,16280,16330,16260,3062
20241121,101500,3321569600,16300,16270,16340,16250,2664
20241121,101400,3278228870,16270,16350,16360,16270,9249
20241121,101300,3127448010,16350,16350,16350,16340,658
20241121,101200,3116692160,16340,16340,16360,16330,2680
20241121,101100,3072904240,16340,16410,16410,16340,3622
20241121,101000,3013603450,16410,16430,16430,16400,1396
20241121,100900,2990694200,16420,16450,16450,16410,1194
20241121,100800,2971084650,16440,16400,16440,16400,431
20241121,100700,2964004540,16440,16360,16440,16350,782
20241121,100600,2951178140,16430,16480,16490,16280,16885
20241121,100500,2674924750,16500,16490,16500,16400,11903
20241121,100400,2479445350,16500,16530,16540,16490,7811
20241121,100300,2350488590,16540,16530,16560,16530,1395
20241121,100200,2327427460,16530,16590,16640,16530,6769
20241121,100100,2215312240,16590,16660,16660,16590,2348
20241121,100000,2176280290,16660,16730,16730,16650,3780
20241121,095900,2113281730,16690,16740,16740,16690,239
20241121,095800,2109285790,16750,16750,16750,16740,195
20241121,095700,2106019830,16740,16750,16760,16720,216
20241121,095600,2102402170,16750,16750,16760,16720,348
20241121,095500,2096571510,16750,16750,16750,16740,50
20241121,095400,2095734080,16750,16740,16790,16740,750
20241121,095300,2083160690,16740,16740,16790,16740,545
20241121,095200,2074025640,16750,16650,16750,16650,1322
20241121,095100,2051955700,16680,16640,16690,16630,163
20241121,095000,2049241050,16640,16660,16660,16620,1470
20241121,094900,2024775830,16660,16700,16700,16660,352
20241121,094800,2018911310,16660,16710,16720,16660,1315
20241121,094700,1996975410,16710,16680,16710,16650,1297
20241121,094600,1975341640,16650,16730,16740,16640,1447
20241121,094500,1951202820,16740,16770,16820,16740,684
20241121,094400,1939736740,16770,16810,16820,16770,1759
20241121,094300,1910188360,16810,16820,16840,16810,425
20241121,094200,1903040660,16840,16840,16850,16820,2443
20241121,094100,1861899370,16840,16830,16840,16830,1307
20241121,094000,1839895420,16830,16830,16830,16800,196
20241121,093900,1836598110,16790,16830,16830,16790,1517
20241121,093800,1811096010,16830,16800,16840,16800,1972
20241121,093700,1777924150,16800,16780,16810,16780,102
20241121,093600,1776210710,16790,16810,16820,16780,1222
20241121,093500,1755664520,16820,16870,16880,16810,1861
20241121,093400,1724327580,16870,16820,16880,16820,3259
20241121,093300,1669396300,16780,16730,16800,16720,1851
20241121,093200,1638394960,16720,16630,16730,16610,1853
20241121,093100,1607507950,16640,16600,16680,16600,965
20241121,093000,1591456600,16600,16690,16690,16600,471
20241121,092900,1583618280,16670,16570,16670,16570,917
20241121,092800,1568351440,16560,16600,16640,16560,3580
20241121,092700,1509046950,16640,16540,16640,16540,1465
20241121,092600,1484750800,16540,16600,16610,16530,1688
20241121,092500,1456829990,16530,16650,16650,16530,9977
20241121,092400,1291774050,16580,16570,16650,16570,6913
20241121,092300,1177136480,16660,16550,16660,16550,1078
20241121,092200,1159259810,16550,16720,16780,16540,2869
20241121,092100,1111570720,16750,16760,16780,16700,828
20241121,092000,1097701380,16750,16560,16750,16560,2574
20241121,091900,1054807360,16560,16550,16620,16540,1926
20241121,091800,1022874270,16550,16610,16650,16550,4794
20241121,091700,943350440,16610,16710,16710,16610,7956
20241121,091600,810827150,16710,16750,16750,16710,1746
20241121,091500,781623260,16750,16780,16780,16730,440
20241121,091400,774250760,16780,16710,16780,16710,286
20241121,091300,769466960,16760,16750,16760,16710,685
20241121,091200,758008420,16720,16720,16720,16700,2210
20241121,091100,721085180,16720,16710,16750,16710,1030
20241121,091000,703860670,16700,16750,16770,16700,881
20241121,090900,689136760,16750,16770,16770,16700,1216
20241121,090800,668780770,16740,16660,16770,16660,2754
20241121,090700,622693400,16700,16700,16720,16620,3084
20241121,090600,571286880,16630,16850,16880,16630,13006
20241121,090500,353779150,16880,16970,16990,16860,8897
20241121,090400,203227470,16970,17000,17000,16880,397
20241121,090300,196487180,17000,17000,17020,16880,2529
20241121,090200,153682700,17000,16920,17000,16910,1782
20241121,090100,123448060,16910,16900,16910,16860,1054
20241121,090000,105638330,16900,16800,16900,16800,6281
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 185900 7990306230 16800 16800 16800 16800 4996
3 20241121 185800 7990306230 16800 16800 16800 16800 0
4 20241121 185700 7990306230 16800 16800 16800 16800 0
5 20241121 185600 7990306230 16800 16800 16800 16800 0
6 20241121 185500 7990306230 16800 16800 16800 16800 0
7 20241121 185400 7990306230 16800 16800 16800 16800 0
8 20241121 185300 7990306230 16800 16800 16800 16800 0
9 20241121 185200 7990306230 16800 16800 16800 16800 0
10 20241121 185100 7990306230 16800 16800 16800 16800 0
11 20241121 185000 7990306230 16800 16800 16800 16800 0
12 20241121 184900 7990306230 16800 16800 16800 16800 0
13 20241121 184800 7990306230 16800 16800 16800 16800 0
14 20241121 184700 7990306230 16800 16800 16800 16800 0
15 20241121 184600 7990306230 16800 16800 16800 16800 0
16 20241121 184500 7990306230 16800 16800 16800 16800 0
17 20241121 184400 7990306230 16800 16800 16800 16800 0
18 20241121 184300 7990306230 16800 16800 16800 16800 0
19 20241121 184200 7990306230 16800 16800 16800 16800 0
20 20241121 184100 7990306230 16800 16800 16800 16800 0
21 20241121 184000 7990306230 16800 16800 16800 16800 0
22 20241121 183900 7990306230 16800 16800 16800 16800 0
23 20241121 183800 7990306230 16800 16800 16800 16800 0
24 20241121 183700 7990306230 16800 16800 16800 16800 0
25 20241121 183600 7990306230 16800 16800 16800 16800 0
26 20241121 183500 7990306230 16800 16800 16800 16800 0
27 20241121 183400 7990306230 16800 16800 16800 16800 0
28 20241121 183300 7990306230 16800 16800 16800 16800 0
29 20241121 183200 7990306230 16800 16800 16800 16800 0
30 20241121 183100 7990306230 16800 16800 16800 16800 0
31 20241121 183000 7990306230 16800 16800 16800 16800 0
32 20241121 182900 7990306230 16800 16800 16800 16800 4996
33 20241121 182800 7990306230 16800 16800 16800 16800 0
34 20241121 182700 7990306230 16800 16800 16800 16800 0
35 20241121 182600 7990306230 16800 16800 16800 16800 0
36 20241121 182500 7990306230 16800 16800 16800 16800 0
37 20241121 182400 7990306230 16800 16800 16800 16800 0
38 20241121 182300 7990306230 16800 16800 16800 16800 0
39 20241121 182200 7990306230 16800 16800 16800 16800 0
40 20241121 182100 7990306230 16800 16800 16800 16800 0
41 20241121 182000 7990306230 16800 16800 16800 16800 0
42 20241121 181900 7990306230 16800 16800 16800 16800 0
43 20241121 181800 7990306230 16800 16800 16800 16800 0
44 20241121 181700 7990306230 16800 16800 16800 16800 0
45 20241121 181600 7990306230 16800 16800 16800 16800 0
46 20241121 181500 7990306230 16800 16800 16800 16800 0
47 20241121 181400 7990306230 16800 16800 16800 16800 0
48 20241121 181300 7990306230 16800 16800 16800 16800 0
49 20241121 181200 7990306230 16800 16800 16800 16800 0
50 20241121 181100 7990306230 16800 16800 16800 16800 0
51 20241121 181000 7990306230 16800 16800 16800 16800 0
52 20241121 180900 7990306230 16800 16800 16800 16800 0
53 20241121 180800 7990306230 16800 16800 16800 16800 0
54 20241121 180700 7990306230 16800 16800 16800 16800 0
55 20241121 180600 7990306230 16800 16800 16800 16800 0
56 20241121 180500 7990306230 16800 16800 16800 16800 0
57 20241121 180400 7990306230 16800 16800 16800 16800 0
58 20241121 180300 7990306230 16800 16800 16800 16800 0
59 20241121 180200 7990306230 16800 16800 16800 16800 0
60 20241121 180100 7990306230 16800 16800 16800 16800 0
61 20241121 180000 7990306230 16800 16800 16800 16800 0
62 20241121 175900 7990306230 16800 16800 16800 16800 4996
63 20241121 175800 7990306230 16800 16800 16800 16800 0
64 20241121 175700 7990306230 16800 16800 16800 16800 0
65 20241121 175600 7990306230 16800 16800 16800 16800 0
66 20241121 175500 7990306230 16800 16800 16800 16800 0
67 20241121 175400 7990306230 16800 16800 16800 16800 0
68 20241121 175300 7990306230 16800 16800 16800 16800 0
69 20241121 175200 7990306230 16800 16800 16800 16800 0
70 20241121 175100 7990306230 16800 16800 16800 16800 0
71 20241121 175000 7990306230 16800 16800 16800 16800 0
72 20241121 174900 7990306230 16800 16800 16800 16800 0
73 20241121 174800 7990306230 16800 16800 16800 16800 0
74 20241121 174700 7990306230 16800 16800 16800 16800 0
75 20241121 174600 7990306230 16800 16800 16800 16800 0
76 20241121 174500 7990306230 16800 16800 16800 16800 0
77 20241121 174400 7990306230 16800 16800 16800 16800 0
78 20241121 174300 7990306230 16800 16800 16800 16800 0
79 20241121 174200 7990306230 16800 16800 16800 16800 0
80 20241121 174100 7990306230 16800 16800 16800 16800 0
81 20241121 174000 7990306230 16800 16800 16800 16800 0
82 20241121 173900 7990306230 16800 16800 16800 16800 0
83 20241121 173800 7990306230 16800 16800 16800 16800 0
84 20241121 173700 7990306230 16800 16800 16800 16800 0
85 20241121 173600 7990306230 16800 16800 16800 16800 0
86 20241121 173500 7990306230 16800 16800 16800 16800 0
87 20241121 173400 7990306230 16800 16800 16800 16800 0
88 20241121 173300 7990306230 16800 16800 16800 16800 0
89 20241121 173200 7990306230 16800 16800 16800 16800 0
90 20241121 173100 7990306230 16800 16800 16800 16800 0
91 20241121 173000 7990306230 16800 16800 16800 16800 0
92 20241121 172900 7990306230 16800 16800 16800 16800 4996
93 20241121 172800 7990306230 16800 16800 16800 16800 0
94 20241121 172700 7990306230 16800 16800 16800 16800 0
95 20241121 172600 7990306230 16800 16800 16800 16800 0
96 20241121 172500 7990306230 16800 16800 16800 16800 0
97 20241121 172400 7990306230 16800 16800 16800 16800 0
98 20241121 172300 7990306230 16800 16800 16800 16800 0
99 20241121 172200 7990306230 16800 16800 16800 16800 0
100 20241121 172100 7990306230 16800 16800 16800 16800 0
101 20241121 172000 7990306230 16800 16800 16800 16800 0
102 20241121 171900 7990306230 16800 16800 16800 16800 0
103 20241121 171800 7990306230 16800 16800 16800 16800 0
104 20241121 171700 7990306230 16800 16800 16800 16800 0
105 20241121 171600 7990306230 16800 16800 16800 16800 0
106 20241121 171500 7990306230 16800 16800 16800 16800 0
107 20241121 171400 7990306230 16800 16800 16800 16800 0
108 20241121 171300 7990306230 16800 16800 16800 16800 0
109 20241121 171200 7990306230 16800 16800 16800 16800 0
110 20241121 171100 7990306230 16800 16800 16800 16800 0
111 20241121 171000 7990306230 16800 16800 16800 16800 0
112 20241121 170900 7990306230 16800 16800 16800 16800 0
113 20241121 170800 7990306230 16800 16800 16800 16800 0
114 20241121 170700 7990306230 16800 16800 16800 16800 0
115 20241121 170600 7990306230 16800 16800 16800 16800 0
116 20241121 170500 7990306230 16800 16800 16800 16800 0
117 20241121 170400 7990306230 16800 16800 16800 16800 0
118 20241121 170300 7990306230 16800 16800 16800 16800 0
119 20241121 170200 7990306230 16800 16800 16800 16800 0
120 20241121 170100 7990306230 16800 16800 16800 16800 0
121 20241121 170000 7990306230 16800 16800 16800 16800 0
122 20241121 165900 7990306230 16800 16800 16800 16800 4996
123 20241121 165800 7990306230 16800 16800 16800 16800 0
124 20241121 165700 7990306230 16800 16800 16800 16800 0
125 20241121 165600 7990306230 16800 16800 16800 16800 0
126 20241121 165500 7990306230 16800 16800 16800 16800 0
127 20241121 165400 7990306230 16800 16800 16800 16800 0
128 20241121 165300 7990306230 16800 16800 16800 16800 0
129 20241121 165200 7990306230 16800 16800 16800 16800 0
130 20241121 165100 7990306230 16800 16800 16800 16800 0
131 20241121 165000 7990306230 16800 16800 16800 16800 0
132 20241121 164900 7990306230 16800 16800 16800 16800 0
133 20241121 164800 7990306230 16800 16800 16800 16800 0
134 20241121 164700 7990306230 16800 16800 16800 16800 0
135 20241121 164600 7990306230 16800 16800 16800 16800 0
136 20241121 164500 7990306230 16800 16800 16800 16800 0
137 20241121 164400 7990306230 16800 16800 16800 16800 0
138 20241121 164300 7990306230 16800 16800 16800 16800 0
139 20241121 164200 7990306230 16800 16800 16800 16800 0
140 20241121 164100 7990306230 16800 16800 16800 16800 0
141 20241121 164000 7990306230 16800 16800 16800 16800 0
142 20241121 163900 7990306230 16800 16800 16800 16800 0
143 20241121 163800 7990306230 16800 16800 16800 16800 0
144 20241121 163700 7990306230 16800 16800 16800 16800 0
145 20241121 163600 7990306230 16800 16800 16800 16800 0
146 20241121 163500 7990306230 16800 16800 16800 16800 0
147 20241121 163400 7990306230 16800 16800 16800 16800 0
148 20241121 163300 7990306230 16800 16800 16800 16800 0
149 20241121 163200 7990306230 16800 16800 16800 16800 0
150 20241121 163100 7990306230 16800 16800 16800 16800 0
151 20241121 163000 7990306230 16800 16800 16800 16800 0
152 20241121 162900 7990306230 16800 16800 16800 16800 4996
153 20241121 162800 7990306230 16800 16800 16800 16800 0
154 20241121 162700 7990306230 16800 16800 16800 16800 0
155 20241121 162600 7990306230 16800 16800 16800 16800 0
156 20241121 162500 7990306230 16800 16800 16800 16800 0
157 20241121 162400 7990306230 16800 16800 16800 16800 0
158 20241121 162300 7990306230 16800 16800 16800 16800 0
159 20241121 162200 7990306230 16800 16800 16800 16800 0
160 20241121 162100 7990306230 16800 16800 16800 16800 0
161 20241121 162000 7990306230 16800 16800 16800 16800 0
162 20241121 161900 7990306230 16800 16800 16800 16800 0
163 20241121 161800 7990306230 16800 16800 16800 16800 0
164 20241121 161700 7990306230 16800 16800 16800 16800 0
165 20241121 161600 7990306230 16800 16800 16800 16800 0
166 20241121 161500 7990306230 16800 16800 16800 16800 0
167 20241121 161400 7990306230 16800 16800 16800 16800 0
168 20241121 161300 7990306230 16800 16800 16800 16800 0
169 20241121 161200 7990306230 16800 16800 16800 16800 0
170 20241121 161100 7990306230 16800 16800 16800 16800 0
171 20241121 161000 7990306230 16800 16800 16800 16800 0
172 20241121 160900 7990306230 16800 16800 16800 16800 0
173 20241121 160800 7990306230 16800 16800 16800 16800 0
174 20241121 160700 7990306230 16800 16800 16800 16800 0
175 20241121 160600 7990306230 16800 16800 16800 16800 0
176 20241121 160500 7990306230 16800 16800 16800 16800 0
177 20241121 160400 7990306230 16800 16800 16800 16800 0
178 20241121 160300 7990306230 16800 16800 16800 16800 0
179 20241121 160200 7990306230 16800 16800 16800 16800 0
180 20241121 160100 7990306230 16800 16800 16800 16800 0
181 20241121 160000 7990306230 16800 16800 16800 16800 0
182 20241121 155900 7990306230 16800 16800 16800 16800 4996
183 20241121 155800 7990306230 16800 16800 16800 16800 0
184 20241121 155700 7990306230 16800 16800 16800 16800 0
185 20241121 155600 7990306230 16800 16800 16800 16800 0
186 20241121 155500 7990306230 16800 16800 16800 16800 0
187 20241121 155400 7990306230 16800 16800 16800 16800 0
188 20241121 155300 7990306230 16800 16800 16800 16800 0
189 20241121 155200 7990306230 16800 16800 16800 16800 0
190 20241121 155100 7990306230 16800 16800 16800 16800 0
191 20241121 155000 7990306230 16800 16800 16800 16800 0
192 20241121 154900 7990306230 16800 16800 16800 16800 0
193 20241121 154800 7990306230 16800 16800 16800 16800 0
194 20241121 154700 7990306230 16800 16800 16800 16800 0
195 20241121 154600 7990306230 16800 16800 16800 16800 0
196 20241121 154500 7990306230 16800 16800 16800 16800 0
197 20241121 154400 7990306230 16800 16800 16800 16800 0
198 20241121 154300 7990306230 16800 16800 16800 16800 0
199 20241121 154200 7990306230 16800 16800 16800 16800 0
200 20241121 154100 7990306230 16800 16800 16800 16800 0
201 20241121 154000 7990306230 16800 16800 16800 16800 0
202 20241121 153900 7990306230 16800 16800 16800 16800 0
203 20241121 153800 7990306230 16800 16800 16800 16800 0
204 20241121 153700 7990306230 16800 16800 16800 16800 0
205 20241121 153600 7990306230 16800 16800 16800 16800 0
206 20241121 153500 7990306230 16800 16800 16800 16800 0
207 20241121 153400 7990306230 16800 16800 16800 16800 0
208 20241121 153300 7990306230 16800 16800 16800 16800 0
209 20241121 153200 7990306230 16800 16800 16800 16800 0
210 20241121 153100 7990306230 16800 16800 16800 16800 0
211 20241121 153000 7990306230 16800 16800 16800 16800 4996
212 20241121 152900 7906373430 16790 16790 16790 16790 0
213 20241121 152800 7906373430 16790 16790 16790 16790 0
214 20241121 152700 7906373430 16790 16790 16790 16790 0
215 20241121 152600 7906373430 16790 16790 16790 16790 0
216 20241121 152500 7906373430 16790 16790 16790 16790 0
217 20241121 152400 7906373430 16790 16790 16790 16790 0
218 20241121 152300 7906373430 16790 16790 16790 16790 0
219 20241121 152200 7906373430 16790 16790 16790 16790 0
220 20241121 152100 7906373430 16790 16790 16790 16790 0
221 20241121 152000 7906373430 16790 16790 16790 16790 0
222 20241121 151900 7906373430 16790 16760 16800 16750 384
223 20241121 151800 7899934190 16760 16750 16810 16750 2023
224 20241121 151700 7865972050 16770 16750 16780 16750 1441
225 20241121 151600 7841818230 16750 16730 16760 16730 146
226 20241121 151500 7839373670 16730 16700 16730 16700 428
227 20241121 151400 7832221160 16700 16700 16720 16700 277
228 20241121 151300 7827593650 16720 16700 16720 16690 492
229 20241121 151200 7819378930 16710 16700 16710 16690 1035
230 20241121 151100 7802100130 16710 16700 16710 16700 676
231 20241121 151000 7790809430 16710 16720 16730 16700 914
232 20241121 150900 7775537610 16730 16720 16730 16710 132
233 20241121 150800 7773330670 16720 16730 16730 16710 276
234 20241121 150700 7768715650 16720 16720 16770 16720 745
235 20241121 150600 7756242100 16720 16730 16730 16710 2043
236 20241121 150500 7722083690 16730 16730 16730 16720 2799
237 20241121 150400 7675261040 16720 16710 16730 16710 1026
238 20241121 150300 7658105250 16710 16730 16730 16710 162
239 20241121 150200 7655395780 16720 16720 16720 16710 116
240 20241121 150100 7653456550 16720 16720 16720 16710 572
241 20241121 150000 7643897160 16710 16710 16720 16700 138
242 20241121 145900 7641592150 16710 16700 16710 16690 293
243 20241121 145800 7636699130 16700 16720 16730 16700 900
244 20241121 145700 7621666260 16720 16750 16760 16720 540
245 20241121 145600 7612630650 16750 16730 16750 16720 428
246 20241121 145500 7605471390 16730 16720 16740 16720 334
247 20241121 145400 7599882770 16740 16740 16760 16720 705
248 20241121 145300 7588084210 16720 16710 16720 16710 76
249 20241121 145200 7586814050 16700 16800 16800 16690 4788
250 20241121 145100 7506764970 16790 16770 16800 16760 1813
251 20241121 145000 7476316160 16770 16830 16830 16760 656
252 20241121 144900 7465299180 16830 16820 16840 16810 487
253 20241121 144800 7457107330 16810 16800 16820 16770 2600
254 20241121 144700 7413422500 16800 16830 16830 16800 336
255 20241121 144600 7407772150 16830 16830 16830 16830 284
256 20241121 144500 7402992430 16820 16820 16830 16810 424
257 20241121 144400 7395858480 16820 16830 16830 16810 318
258 20241121 144300 7390510520 16830 16830 16840 16830 186
259 20241121 144200 7387378710 16830 16820 16830 16810 586
260 20241121 144100 7377521990 16820 16830 16840 16820 537
261 20241121 144000 7368486720 16830 16800 16830 16800 630
262 20241121 143900 7357895090 16800 16800 16820 16800 431
263 20241121 143800 7350651480 16810 16760 16820 16760 2065
264 20241121 143700 7315971720 16760 16800 16800 16730 549
265 20241121 143600 7306766290 16820 16760 16830 16760 401
266 20241121 143500 7300024260 16840 16770 16850 16720 1641
267 20241121 143400 7272419580 16710 16720 16770 16710 6028
268 20241121 143300 7171422080 16710 16700 16740 16700 310
269 20241121 143200 7166243200 16700 16750 16750 16700 1745
270 20241121 143100 7137067200 16750 16750 16750 16740 173
271 20241121 143000 7134170000 16750 16770 16770 16750 218
272 20241121 142900 7130515690 16770 16770 16770 16760 168
273 20241121 142800 7127698350 16760 16780 16780 16760 126
274 20241121 142700 7125585350 16800 16750 16800 16740 2628
275 20241121 142600 7081474710 16740 16750 16760 16740 147
276 20241121 142500 7079011410 16750 16730 16750 16730 85
277 20241121 142400 7077588320 16730 16720 16730 16710 533
278 20241121 142300 7068675900 16730 16770 16770 16730 2449
279 20241121 142200 7027635840 16770 16770 16790 16760 549
280 20241121 142100 7018425620 16760 16740 16820 16740 57
281 20241121 142000 7017470740 16820 16760 16820 16730 7121
282 20241121 141900 6897910640 16780 16730 16780 16710 882
283 20241121 141800 6883139280 16750 16730 16750 16720 2378
284 20241121 141700 6843332800 16730 16720 16730 16720 304
285 20241121 141600 6838246950 16720 16710 16730 16700 182
286 20241121 141500 6835206610 16700 16680 16700 16680 1005
287 20241121 141400 6818433690 16680 16690 16690 16670 511
288 20241121 141300 6809910300 16680 16670 16680 16660 520
289 20241121 141200 6801243210 16690 16690 16700 16690 280
290 20241121 141100 6796569850 16670 16650 16670 16650 316
291 20241121 141000 6791305300 16650 16680 16680 16650 709
292 20241121 140900 6779492300 16660 16700 16740 16660 502
293 20241121 140800 6771120490 16700 16640 16700 16630 958
294 20241121 140700 6755185820 16650 16740 16760 16650 2934
295 20241121 140600 6706168480 16750 16740 16750 16740 313
296 20241121 140500 6700927840 16740 16740 16740 16740 457
297 20241121 140400 6693277660 16740 16730 16760 16720 508
298 20241121 140300 6684774460 16770 16760 16770 16700 1965
299 20241121 140200 6651860410 16770 16670 16780 16670 4160
300 20241121 140100 6582314680 16660 16630 16660 16630 44
301 20241121 140000 6581581940 16670 16670 16670 16630 673
302 20241121 135900 6570378960 16640 16660 16660 16640 344
303 20241121 135800 6564650620 16660 16620 16660 16620 666
304 20241121 135700 6553565800 16620 16630 16630 16610 264
305 20241121 135600 6549177940 16610 16610 16620 16610 136
306 20241121 135500 6546918730 16590 16650 16650 16590 553
307 20241121 135400 6537735230 16640 16630 16640 16620 405
308 20241121 135300 6530999590 16630 16630 16640 16630 337
309 20241121 135200 6525394790 16630 16630 16640 16630 144
310 20241121 135100 6522999760 16640 16590 16640 16590 319
311 20241121 135000 6517697430 16610 16630 16630 16580 564
312 20241121 134900 6508331990 16630 16640 16640 16620 145
313 20241121 134800 6505921090 16650 16630 16650 16630 944
314 20241121 134700 6490205980 16620 16610 16620 16600 438
315 20241121 134600 6482933530 16600 16600 16610 16590 404
316 20241121 134500 6476226500 16580 16610 16610 16580 596
317 20241121 134400 6466331300 16610 16640 16640 16610 466
318 20241121 134300 6458582060 16630 16620 16640 16620 454
319 20241121 134200 6451031310 16620 16650 16650 16620 94
320 20241121 134100 6449468910 16650 16640 16650 16640 77
321 20241121 134000 6448187130 16580 16670 16670 16570 389
322 20241121 133900 6441737460 16670 16610 16680 16550 3275
323 20241121 133800 6387163500 16610 16560 16610 16560 106
324 20241121 133700 6385405440 16560 16560 16580 16550 874
325 20241121 133600 6370938750 16560 16560 16560 16560 438
326 20241121 133500 6363685470 16580 16580 16580 16560 259
327 20241121 133400 6359394500 16570 16560 16570 16560 326
328 20241121 133300 6353995170 16570 16580 16580 16560 675
329 20241121 133200 6342814670 16590 16590 16600 16590 151
330 20241121 133100 6340309110 16580 16580 16580 16580 12
331 20241121 133000 6340110150 16580 16570 16580 16570 284
332 20241121 132900 6335404260 16570 16590 16600 16550 3956
333 20241121 132800 6269909350 16590 16600 16600 16580 103
334 20241121 132700 6268200790 16580 16610 16610 16580 610
335 20241121 132600 6258073690 16630 16620 16630 16610 90
336 20241121 132500 6256577630 16630 16630 16630 16620 1075
337 20241121 132400 6238710860 16630 16640 16670 16630 828
338 20241121 132300 6224939200 16630 16670 16670 16630 153
339 20241121 132200 6222392270 16670 16630 16680 16630 598
340 20241121 132100 6212427170 16620 16630 16630 16620 1445
341 20241121 132000 6188400960 16640 16640 16670 16640 355
342 20241121 131900 6182493730 16640 16630 16640 16630 420
343 20241121 131800 6175505100 16640 16670 16670 16640 1110
344 20241121 131700 6157033170 16670 16640 16670 16640 1946
345 20241121 131600 6124604070 16640 16640 16670 16630 3061
346 20241121 131500 6073600160 16630 16660 16660 16630 637
347 20241121 131400 6062996350 16650 16660 16660 16650 422
348 20241121 131300 6055965930 16660 16660 16660 16630 925
349 20241121 131200 6040571660 16650 16660 16660 16630 197
350 20241121 131100 6037290360 16650 16650 16660 16630 189
351 20241121 131000 6034143840 16650 16600 16650 16590 506
352 20241121 130900 6025741630 16590 16640 16650 16590 1072
353 20241121 130800 6007897230 16640 16620 16640 16590 1549
354 20241121 130700 5982160900 16600 16600 16610 16600 535
355 20241121 130600 5973279610 16600 16600 16600 16600 202
356 20241121 130500 5969926410 16600 16600 16610 16600 62
357 20241121 130400 5968897110 16620 16570 16620 16550 1158
358 20241121 130300 5949718400 16570 16600 16600 16570 1416
359 20241121 130200 5926244180 16600 16600 16610 16600 597
360 20241121 130100 5916331980 16600 16590 16610 16590 858
361 20241121 130000 5902089240 16580 16580 16580 16570 406
362 20241121 125900 5895357880 16600 16580 16600 16580 220
363 20241121 125800 5891707720 16570 16580 16600 16570 915
364 20241121 125700 5876536270 16580 16580 16580 16560 109
365 20241121 125600 5874730230 16560 16530 16570 16520 3606
366 20241121 125500 5815091230 16530 16520 16530 16520 124
367 20241121 125400 5813041520 16530 16520 16530 16520 13
368 20241121 125300 5812826720 16530 16540 16540 16530 730
369 20241121 125200 5800759210 16540 16540 16540 16530 152
370 20241121 125100 5798245270 16530 16510 16530 16510 710
371 20241121 125000 5786511770 16510 16530 16530 16510 72
372 20241121 124900 5785322040 16520 16530 16530 16520 108
373 20241121 124800 5783537480 16520 16520 16520 16520 314
374 20241121 124700 5778350200 16520 16530 16530 16520 715
375 20241121 124600 5766537870 16540 16530 16540 16530 518
376 20241121 124500 5757970250 16530 16530 16530 16530 74
377 20241121 124400 5756747030 16530 16530 16530 16530 149
378 20241121 124300 5754284060 16540 16530 16550 16530 678
379 20241121 124200 5743070760 16530 16530 16530 16520 458
380 20241121 124100 5735504030 16530 16530 16530 16530 131
381 20241121 124000 5733338600 16530 16540 16540 16530 70
382 20241121 123900 5732181430 16540 16540 16550 16540 98
383 20241121 123800 5730560060 16530 16530 16530 16520 120
384 20241121 123700 5728577470 16530 16550 16550 16530 167
385 20241121 123600 5725816860 16550 16540 16550 16530 779
386 20241121 123500 5712935380 16530 16540 16540 16530 75
387 20241121 123400 5711695130 16530 16530 16560 16530 117
388 20241121 123300 5709759560 16530 16560 16560 16530 345
389 20241121 123200 5704049070 16550 16570 16570 16550 413
390 20241121 123100 5697207330 16560 16560 16560 16560 39
391 20241121 123000 5696561490 16550 16500 16550 16500 4596
392 20241121 122900 5620570030 16510 16510 16530 16510 588
393 20241121 122800 5610861060 16520 16490 16520 16490 25
394 20241121 122700 5610448390 16490 16500 16520 16490 431
395 20241121 122600 5603335210 16500 16510 16510 16500 159
396 20241121 122500 5600711180 16500 16480 16500 16480 1061
397 20241121 122400 5583205720 16480 16470 16480 16420 1756
398 20241121 122300 5554354280 16500 16470 16500 16470 293
399 20241121 122200 5549527710 16510 16500 16510 16480 804
400 20241121 122100 5536264580 16500 16480 16500 16480 53
401 20241121 122000 5535390480 16490 16500 16500 16490 170
402 20241121 121900 5532586930 16510 16510 16520 16510 5258
403 20241121 121800 5445776680 16520 16520 16520 16510 292
404 20241121 121700 5440954970 16510 16520 16520 16510 116
405 20241121 121600 5439039760 16520 16530 16530 16520 163
406 20241121 121500 5436346950 16520 16520 16520 16510 216
407 20241121 121400 5432778740 16520 16530 16530 16520 18
408 20241121 121300 5432481240 16530 16530 16530 16520 86
409 20241121 121200 5431059780 16530 16530 16530 16530 175
410 20241121 121100 5428167030 16500 16500 16500 16500 291
411 20241121 121000 5423365530 16490 16490 16490 16470 176
412 20241121 120900 5420463900 16500 16490 16530 16490 534
413 20241121 120800 5411641600 16510 16520 16520 16510 173
414 20241121 120700 5408784990 16520 16500 16520 16500 948
415 20241121 120600 5393125500 16410 16490 16530 16400 3319
416 20241121 120500 5338520390 16400 16500 16500 16400 187
417 20241121 120400 5335439140 16400 16490 16500 16400 1520
418 20241121 120300 5310448360 16510 16530 16530 16510 52
419 20241121 120200 5309589060 16520 16510 16520 16480 162
420 20241121 120100 5306914310 16510 16510 16510 16490 1796
421 20241121 120000 5277278150 16500 16500 16530 16500 209
422 20241121 115900 5273825890 16510 16520 16520 16510 728
423 20241121 115800 5261803170 16520 16500 16520 16500 164
424 20241121 115700 5259095220 16500 16510 16510 16500 308
425 20241121 115600 5254011080 16510 16510 16510 16500 1086
426 20241121 115500 5236090230 16500 16440 16530 16430 3827
427 20241121 115400 5173009460 16410 16400 16410 16390 258
428 20241121 115300 5168777870 16390 16400 16430 16390 808
429 20241121 115200 5155529210 16400 16410 16410 16390 29
430 20241121 115100 5155053830 16410 16410 16410 16400 1973
431 20241121 115000 5122695430 16420 16410 16420 16400 188
432 20241121 114900 5119611390 16410 16430 16430 16410 269
433 20241121 114800 5115197040 16430 16420 16440 16420 114
434 20241121 114700 5113324400 16420 16420 16420 16410 418
435 20241121 114600 5106464000 16420 16430 16430 16410 756
436 20241121 114500 5094055280 16420 16440 16440 16420 235
437 20241121 114400 5090195200 16430 16430 16430 16430 60
438 20241121 114300 5089209400 16430 16430 16440 16420 2002
439 20241121 114200 5056315980 16430 16430 16440 16430 487
440 20241121 114100 5048314360 16440 16430 16440 16420 1366
441 20241121 114000 5025878930 16420 16420 16440 16420 821
442 20241121 113900 5012397630 16410 16420 16430 16400 1706
443 20241121 113800 4984390240 16410 16430 16430 16410 125
444 20241121 113700 4982338300 16430 16420 16440 16400 313
445 20241121 113600 4977200620 16440 16440 16450 16420 462
446 20241121 113500 4969609580 16460 16430 16460 16430 1378
447 20241121 113400 4946944020 16430 16420 16440 16420 708
448 20241121 113300 4935311870 16410 16420 16430 16410 324
449 20241121 113200 4929991850 16410 16430 16430 16410 415
450 20241121 113100 4923180490 16420 16420 16430 16390 287
451 20241121 113000 4918470590 16420 16410 16420 16400 459
452 20241121 112900 4910942940 16410 16440 16450 16410 438
453 20241121 112800 4903744660 16420 16460 16460 16420 290
454 20241121 112700 4898981980 16460 16460 16470 16450 1049
455 20241121 112600 4881718010 16460 16470 16470 16460 416
456 20241121 112500 4874866800 16490 16490 16500 16480 274
457 20241121 112400 4870348970 16490 16490 16500 16490 83
458 20241121 112300 4868979740 16500 16500 16510 16500 1498
459 20241121 112200 4844261110 16510 16390 16510 16380 6735
460 20241121 112100 4733278750 16380 16400 16400 16380 1048
461 20241121 112000 4716108710 16390 16380 16390 16380 853
462 20241121 111900 4702135900 16370 16370 16370 16360 469
463 20241121 111800 4694462210 16370 16340 16380 16340 473
464 20241121 111700 4686721590 16360 16360 16360 16340 1270
465 20241121 111600 4665967270 16360 16380 16380 16350 1377
466 20241121 111500 4643434920 16380 16360 16380 16360 1042
467 20241121 111400 4626368990 16360 16360 16370 16350 155
468 20241121 111300 4623833250 16360 16400 16410 16320 5860
469 20241121 111200 4528062610 16400 16400 16420 16400 1554
470 20241121 111100 4502567850 16400 16420 16420 16390 1478
471 20241121 111000 4478325320 16410 16440 16470 16410 3513
472 20241121 110900 4420649840 16460 16500 16500 16440 6148
473 20241121 110800 4319442170 16500 16520 16520 16500 843
474 20241121 110700 4305522420 16530 16520 16540 16520 179
475 20241121 110600 4302563300 16510 16500 16520 16500 300
476 20241121 110500 4297612420 16520 16510 16520 16500 554
477 20241121 110400 4288462520 16520 16550 16550 16510 38
478 20241121 110300 4287834850 16510 16570 16570 16510 107
479 20241121 110200 4286066080 16480 16470 16600 16460 2427
480 20241121 110100 4246064380 16540 16500 16540 16500 482
481 20241121 110000 4238097280 16470 16510 16510 16430 4725
482 20241121 105900 4160290200 16490 16540 16540 16490 342
483 20241121 105800 4154646210 16550 16640 16640 16550 4160
484 20241121 105700 4085591250 16600 16560 16600 16560 1220
485 20241121 105600 4065350160 16550 16560 16560 16550 311
486 20241121 105500 4060200730 16560 16530 16560 16530 190
487 20241121 105400 4057056350 16600 16530 16600 16510 214
488 20241121 105300 4053514420 16560 16490 16560 16490 199
489 20241121 105200 4050227100 16510 16530 16530 16490 704
490 20241121 105100 4038604070 16530 16550 16550 16530 60
491 20241121 105000 4037611970 16560 16540 16560 16530 440
492 20241121 104900 4030332570 16540 16480 16540 16480 852
493 20241121 104800 4016281680 16490 16500 16500 16490 1645
494 20241121 104700 3989141320 16520 16520 16530 16510 1200
495 20241121 104600 3969317400 16520 16520 16560 16500 484
496 20241121 104500 3961319920 16520 16570 16570 16520 933
497 20241121 104400 3945883090 16580 16600 16600 16580 382
498 20241121 104300 3939543040 16600 16580 16630 16580 523
499 20241121 104200 3930861510 16570 16640 16640 16550 427
500 20241121 104100 3923786380 16640 16600 16640 16600 666
501 20241121 104000 3912718910 16590 16560 16600 16560 370
502 20241121 103900 3906579940 16580 16620 16620 16540 456
503 20241121 103800 3899023730 16620 16590 16620 16590 80
504 20241121 103700 3897695330 16590 16570 16590 16570 1298
505 20241121 103600 3876186170 16580 16590 16590 16570 703
506 20241121 103500 3864534220 16590 16610 16610 16590 1122
507 20241121 103400 3845909100 16630 16630 16640 16630 978
508 20241121 103300 3829639910 16630 16590 16630 16580 1507
509 20241121 103200 3804611840 16590 16620 16620 16470 2604
510 20241121 103100 3761598760 16620 16550 16620 16540 3234
511 20241121 103000 3707992780 16550 16540 16560 16540 305
512 20241121 102900 3702945360 16540 16550 16560 16530 904
513 20241121 102800 3687987790 16560 16530 16560 16530 469
514 20241121 102700 3680226830 16530 16440 16530 16420 5225
515 20241121 102600 3594236330 16440 16460 16470 16420 1507
516 20241121 102500 3569458710 16470 16440 16470 16420 1732
517 20241121 102400 3540976760 16450 16420 16450 16420 277
518 20241121 102300 3536426520 16420 16380 16420 16380 1889
519 20241121 102200 3505477090 16370 16350 16390 16350 1148
520 20241121 102100 3486684970 16350 16330 16350 16320 880
521 20241121 102000 3472315870 16330 16340 16370 16320 2139
522 20241121 101900 3437386630 16320 16370 16380 16320 821
523 20241121 101800 3423968630 16330 16390 16390 16330 1299
524 20241121 101700 3402739880 16360 16300 16430 16260 1917
525 20241121 101600 3371385520 16300 16280 16330 16260 3062
526 20241121 101500 3321569600 16300 16270 16340 16250 2664
527 20241121 101400 3278228870 16270 16350 16360 16270 9249
528 20241121 101300 3127448010 16350 16350 16350 16340 658
529 20241121 101200 3116692160 16340 16340 16360 16330 2680
530 20241121 101100 3072904240 16340 16410 16410 16340 3622
531 20241121 101000 3013603450 16410 16430 16430 16400 1396
532 20241121 100900 2990694200 16420 16450 16450 16410 1194
533 20241121 100800 2971084650 16440 16400 16440 16400 431
534 20241121 100700 2964004540 16440 16360 16440 16350 782
535 20241121 100600 2951178140 16430 16480 16490 16280 16885
536 20241121 100500 2674924750 16500 16490 16500 16400 11903
537 20241121 100400 2479445350 16500 16530 16540 16490 7811
538 20241121 100300 2350488590 16540 16530 16560 16530 1395
539 20241121 100200 2327427460 16530 16590 16640 16530 6769
540 20241121 100100 2215312240 16590 16660 16660 16590 2348
541 20241121 100000 2176280290 16660 16730 16730 16650 3780
542 20241121 095900 2113281730 16690 16740 16740 16690 239
543 20241121 095800 2109285790 16750 16750 16750 16740 195
544 20241121 095700 2106019830 16740 16750 16760 16720 216
545 20241121 095600 2102402170 16750 16750 16760 16720 348
546 20241121 095500 2096571510 16750 16750 16750 16740 50
547 20241121 095400 2095734080 16750 16740 16790 16740 750
548 20241121 095300 2083160690 16740 16740 16790 16740 545
549 20241121 095200 2074025640 16750 16650 16750 16650 1322
550 20241121 095100 2051955700 16680 16640 16690 16630 163
551 20241121 095000 2049241050 16640 16660 16660 16620 1470
552 20241121 094900 2024775830 16660 16700 16700 16660 352
553 20241121 094800 2018911310 16660 16710 16720 16660 1315
554 20241121 094700 1996975410 16710 16680 16710 16650 1297
555 20241121 094600 1975341640 16650 16730 16740 16640 1447
556 20241121 094500 1951202820 16740 16770 16820 16740 684
557 20241121 094400 1939736740 16770 16810 16820 16770 1759
558 20241121 094300 1910188360 16810 16820 16840 16810 425
559 20241121 094200 1903040660 16840 16840 16850 16820 2443
560 20241121 094100 1861899370 16840 16830 16840 16830 1307
561 20241121 094000 1839895420 16830 16830 16830 16800 196
562 20241121 093900 1836598110 16790 16830 16830 16790 1517
563 20241121 093800 1811096010 16830 16800 16840 16800 1972
564 20241121 093700 1777924150 16800 16780 16810 16780 102
565 20241121 093600 1776210710 16790 16810 16820 16780 1222
566 20241121 093500 1755664520 16820 16870 16880 16810 1861
567 20241121 093400 1724327580 16870 16820 16880 16820 3259
568 20241121 093300 1669396300 16780 16730 16800 16720 1851
569 20241121 093200 1638394960 16720 16630 16730 16610 1853
570 20241121 093100 1607507950 16640 16600 16680 16600 965
571 20241121 093000 1591456600 16600 16690 16690 16600 471
572 20241121 092900 1583618280 16670 16570 16670 16570 917
573 20241121 092800 1568351440 16560 16600 16640 16560 3580
574 20241121 092700 1509046950 16640 16540 16640 16540 1465
575 20241121 092600 1484750800 16540 16600 16610 16530 1688
576 20241121 092500 1456829990 16530 16650 16650 16530 9977
577 20241121 092400 1291774050 16580 16570 16650 16570 6913
578 20241121 092300 1177136480 16660 16550 16660 16550 1078
579 20241121 092200 1159259810 16550 16720 16780 16540 2869
580 20241121 092100 1111570720 16750 16760 16780 16700 828
581 20241121 092000 1097701380 16750 16560 16750 16560 2574
582 20241121 091900 1054807360 16560 16550 16620 16540 1926
583 20241121 091800 1022874270 16550 16610 16650 16550 4794
584 20241121 091700 943350440 16610 16710 16710 16610 7956
585 20241121 091600 810827150 16710 16750 16750 16710 1746
586 20241121 091500 781623260 16750 16780 16780 16730 440
587 20241121 091400 774250760 16780 16710 16780 16710 286
588 20241121 091300 769466960 16760 16750 16760 16710 685
589 20241121 091200 758008420 16720 16720 16720 16700 2210
590 20241121 091100 721085180 16720 16710 16750 16710 1030
591 20241121 091000 703860670 16700 16750 16770 16700 881
592 20241121 090900 689136760 16750 16770 16770 16700 1216
593 20241121 090800 668780770 16740 16660 16770 16660 2754
594 20241121 090700 622693400 16700 16700 16720 16620 3084
595 20241121 090600 571286880 16630 16850 16880 16630 13006
596 20241121 090500 353779150 16880 16970 16990 16860 8897
597 20241121 090400 203227470 16970 17000 17000 16880 397
598 20241121 090300 196487180 17000 17000 17020 16880 2529
599 20241121 090200 153682700 17000 16920 17000 16910 1782
600 20241121 090100 123448060 16910 16900 16910 16860 1054
601 20241121 090000 105638330 16900 16800 16900 16800 6281