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

617
033500/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,191500,6458247110,13250,13250,13250,13250,5578
20241121,191400,6458247110,13250,13250,13250,13250,0
20241121,191300,6458247110,13250,13250,13250,13250,0
20241121,191200,6458247110,13250,13250,13250,13250,0
20241121,191100,6458247110,13250,13250,13250,13250,0
20241121,191000,6458247110,13250,13250,13250,13250,0
20241121,190900,6458247110,13250,13250,13250,13250,0
20241121,190800,6458247110,13250,13250,13250,13250,0
20241121,190700,6458247110,13250,13250,13250,13250,0
20241121,190600,6458247110,13250,13250,13250,13250,0
20241121,190500,6458247110,13250,13250,13250,13250,0
20241121,190400,6458247110,13250,13250,13250,13250,0
20241121,190300,6458247110,13250,13250,13250,13250,0
20241121,190200,6458247110,13250,13250,13250,13250,0
20241121,190100,6458247110,13250,13250,13250,13250,0
20241121,190000,6458247110,13250,13250,13250,13250,0
20241121,185900,6458247110,13250,13250,13250,13250,0
20241121,185800,6458247110,13250,13250,13250,13250,0
20241121,185700,6458247110,13250,13250,13250,13250,0
20241121,185600,6458247110,13250,13250,13250,13250,0
20241121,185500,6458247110,13250,13250,13250,13250,0
20241121,185400,6458247110,13250,13250,13250,13250,0
20241121,185300,6458247110,13250,13250,13250,13250,0
20241121,185200,6458247110,13250,13250,13250,13250,0
20241121,185100,6458247110,13250,13250,13250,13250,0
20241121,185000,6458247110,13250,13250,13250,13250,0
20241121,184900,6458247110,13250,13250,13250,13250,0
20241121,184800,6458247110,13250,13250,13250,13250,0
20241121,184700,6458247110,13250,13250,13250,13250,0
20241121,184600,6458247110,13250,13250,13250,13250,0
20241121,184500,6458247110,13250,13250,13250,13250,5578
20241121,184400,6458247110,13250,13250,13250,13250,0
20241121,184300,6458247110,13250,13250,13250,13250,0
20241121,184200,6458247110,13250,13250,13250,13250,0
20241121,184100,6458247110,13250,13250,13250,13250,0
20241121,184000,6458247110,13250,13250,13250,13250,0
20241121,183900,6458247110,13250,13250,13250,13250,0
20241121,183800,6458247110,13250,13250,13250,13250,0
20241121,183700,6458247110,13250,13250,13250,13250,0
20241121,183600,6458247110,13250,13250,13250,13250,0
20241121,183500,6458247110,13250,13250,13250,13250,0
20241121,183400,6458247110,13250,13250,13250,13250,0
20241121,183300,6458247110,13250,13250,13250,13250,0
20241121,183200,6458247110,13250,13250,13250,13250,0
20241121,183100,6458247110,13250,13250,13250,13250,0
20241121,183000,6458247110,13250,13250,13250,13250,0
20241121,182900,6458247110,13250,13250,13250,13250,0
20241121,182800,6458247110,13250,13250,13250,13250,0
20241121,182700,6458247110,13250,13250,13250,13250,0
20241121,182600,6458247110,13250,13250,13250,13250,0
20241121,182500,6458247110,13250,13250,13250,13250,0
20241121,182400,6458247110,13250,13250,13250,13250,0
20241121,182300,6458247110,13250,13250,13250,13250,0
20241121,182200,6458247110,13250,13250,13250,13250,0
20241121,182100,6458247110,13250,13250,13250,13250,0
20241121,182000,6458247110,13250,13250,13250,13250,0
20241121,181900,6458247110,13250,13250,13250,13250,0
20241121,181800,6458247110,13250,13250,13250,13250,0
20241121,181700,6458247110,13250,13250,13250,13250,0
20241121,181600,6458247110,13250,13250,13250,13250,0
20241121,181500,6458247110,13250,13250,13250,13250,5578
20241121,181400,6458247110,13250,13250,13250,13250,0
20241121,181300,6458247110,13250,13250,13250,13250,0
20241121,181200,6458247110,13250,13250,13250,13250,0
20241121,181100,6458247110,13250,13250,13250,13250,0
20241121,181000,6458247110,13250,13250,13250,13250,0
20241121,180900,6458247110,13250,13250,13250,13250,0
20241121,180800,6458247110,13250,13250,13250,13250,0
20241121,180700,6458247110,13250,13250,13250,13250,0
20241121,180600,6458247110,13250,13250,13250,13250,0
20241121,180500,6458247110,13250,13250,13250,13250,0
20241121,180400,6458247110,13250,13250,13250,13250,0
20241121,180300,6458247110,13250,13250,13250,13250,0
20241121,180200,6458247110,13250,13250,13250,13250,0
20241121,180100,6458247110,13250,13250,13250,13250,0
20241121,180000,6458247110,13250,13250,13250,13250,0
20241121,175900,6458247110,13250,13250,13250,13250,0
20241121,175800,6458247110,13250,13250,13250,13250,0
20241121,175700,6458247110,13250,13250,13250,13250,0
20241121,175600,6458247110,13250,13250,13250,13250,0
20241121,175500,6458247110,13250,13250,13250,13250,0
20241121,175400,6458247110,13250,13250,13250,13250,0
20241121,175300,6458247110,13250,13250,13250,13250,0
20241121,175200,6458247110,13250,13250,13250,13250,0
20241121,175100,6458247110,13250,13250,13250,13250,0
20241121,175000,6458247110,13250,13250,13250,13250,0
20241121,174900,6458247110,13250,13250,13250,13250,0
20241121,174800,6458247110,13250,13250,13250,13250,0
20241121,174700,6458247110,13250,13250,13250,13250,0
20241121,174600,6458247110,13250,13250,13250,13250,0
20241121,174500,6458247110,13250,13250,13250,13250,5578
20241121,174400,6458247110,13250,13250,13250,13250,0
20241121,174300,6458247110,13250,13250,13250,13250,0
20241121,174200,6458247110,13250,13250,13250,13250,0
20241121,174100,6458247110,13250,13250,13250,13250,0
20241121,174000,6458247110,13250,13250,13250,13250,0
20241121,173900,6458247110,13250,13250,13250,13250,0
20241121,173800,6458247110,13250,13250,13250,13250,0
20241121,173700,6458247110,13250,13250,13250,13250,0
20241121,173600,6458247110,13250,13250,13250,13250,0
20241121,173500,6458247110,13250,13250,13250,13250,0
20241121,173400,6458247110,13250,13250,13250,13250,0
20241121,173300,6458247110,13250,13250,13250,13250,0
20241121,173200,6458247110,13250,13250,13250,13250,0
20241121,173100,6458247110,13250,13250,13250,13250,0
20241121,173000,6458247110,13250,13250,13250,13250,0
20241121,172900,6458247110,13250,13250,13250,13250,0
20241121,172800,6458247110,13250,13250,13250,13250,0
20241121,172700,6458247110,13250,13250,13250,13250,0
20241121,172600,6458247110,13250,13250,13250,13250,0
20241121,172500,6458247110,13250,13250,13250,13250,0
20241121,172400,6458247110,13250,13250,13250,13250,0
20241121,172300,6458247110,13250,13250,13250,13250,0
20241121,172200,6458247110,13250,13250,13250,13250,0
20241121,172100,6458247110,13250,13250,13250,13250,0
20241121,172000,6458247110,13250,13250,13250,13250,0
20241121,171900,6458247110,13250,13250,13250,13250,0
20241121,171800,6458247110,13250,13250,13250,13250,0
20241121,171700,6458247110,13250,13250,13250,13250,0
20241121,171600,6458247110,13250,13250,13250,13250,0
20241121,171500,6458247110,13250,13250,13250,13250,5578
20241121,171400,6458247110,13250,13250,13250,13250,0
20241121,171300,6458247110,13250,13250,13250,13250,0
20241121,171200,6458247110,13250,13250,13250,13250,0
20241121,171100,6458247110,13250,13250,13250,13250,0
20241121,171000,6458247110,13250,13250,13250,13250,0
20241121,170900,6458247110,13250,13250,13250,13250,0
20241121,170800,6458247110,13250,13250,13250,13250,0
20241121,170700,6458247110,13250,13250,13250,13250,0
20241121,170600,6458247110,13250,13250,13250,13250,0
20241121,170500,6458247110,13250,13250,13250,13250,0
20241121,170400,6458247110,13250,13250,13250,13250,0
20241121,170300,6458247110,13250,13250,13250,13250,0
20241121,170200,6458247110,13250,13250,13250,13250,0
20241121,170100,6458247110,13250,13250,13250,13250,0
20241121,170000,6458247110,13250,13250,13250,13250,0
20241121,165900,6458247110,13250,13250,13250,13250,0
20241121,165800,6458247110,13250,13250,13250,13250,0
20241121,165700,6458247110,13250,13250,13250,13250,0
20241121,165600,6458247110,13250,13250,13250,13250,0
20241121,165500,6458247110,13250,13250,13250,13250,0
20241121,165400,6458247110,13250,13250,13250,13250,0
20241121,165300,6458247110,13250,13250,13250,13250,0
20241121,165200,6458247110,13250,13250,13250,13250,0
20241121,165100,6458247110,13250,13250,13250,13250,0
20241121,165000,6458247110,13250,13250,13250,13250,0
20241121,164900,6458247110,13250,13250,13250,13250,0
20241121,164800,6458247110,13250,13250,13250,13250,0
20241121,164700,6458247110,13250,13250,13250,13250,0
20241121,164600,6458247110,13250,13250,13250,13250,0
20241121,164500,6458247110,13250,13250,13250,13250,5578
20241121,164400,6458247110,13250,13250,13250,13250,0
20241121,164300,6458247110,13250,13250,13250,13250,0
20241121,164200,6458247110,13250,13250,13250,13250,0
20241121,164100,6458247110,13250,13250,13250,13250,0
20241121,164000,6458247110,13250,13250,13250,13250,0
20241121,163900,6458247110,13250,13250,13250,13250,0
20241121,163800,6458247110,13250,13250,13250,13250,0
20241121,163700,6458247110,13250,13250,13250,13250,0
20241121,163600,6458247110,13250,13250,13250,13250,0
20241121,163500,6458247110,13250,13250,13250,13250,0
20241121,163400,6458247110,13250,13250,13250,13250,0
20241121,163300,6458247110,13250,13250,13250,13250,0
20241121,163200,6458247110,13250,13250,13250,13250,0
20241121,163100,6458247110,13250,13250,13250,13250,0
20241121,163000,6458247110,13250,13250,13250,13250,0
20241121,162900,6458247110,13250,13250,13250,13250,0
20241121,162800,6458247110,13250,13250,13250,13250,0
20241121,162700,6458247110,13250,13250,13250,13250,0
20241121,162600,6458247110,13250,13250,13250,13250,0
20241121,162500,6458247110,13250,13250,13250,13250,0
20241121,162400,6458247110,13250,13250,13250,13250,0
20241121,162300,6458247110,13250,13250,13250,13250,0
20241121,162200,6458247110,13250,13250,13250,13250,0
20241121,162100,6458247110,13250,13250,13250,13250,0
20241121,162000,6458247110,13250,13250,13250,13250,0
20241121,161900,6458247110,13250,13250,13250,13250,0
20241121,161800,6458247110,13250,13250,13250,13250,0
20241121,161700,6458247110,13250,13250,13250,13250,0
20241121,161600,6458247110,13250,13250,13250,13250,0
20241121,161500,6458247110,13250,13250,13250,13250,5578
20241121,161400,6458247110,13250,13250,13250,13250,0
20241121,161300,6458247110,13250,13250,13250,13250,0
20241121,161200,6458247110,13250,13250,13250,13250,0
20241121,161100,6458247110,13250,13250,13250,13250,0
20241121,161000,6458247110,13250,13250,13250,13250,0
20241121,160900,6458247110,13250,13250,13250,13250,0
20241121,160800,6458247110,13250,13250,13250,13250,0
20241121,160700,6458247110,13250,13250,13250,13250,0
20241121,160600,6458247110,13250,13250,13250,13250,0
20241121,160500,6458247110,13250,13250,13250,13250,0
20241121,160400,6458247110,13250,13250,13250,13250,0
20241121,160300,6458247110,13250,13250,13250,13250,0
20241121,160200,6458247110,13250,13250,13250,13250,0
20241121,160100,6458247110,13250,13250,13250,13250,0
20241121,160000,6458247110,13250,13250,13250,13250,0
20241121,155900,6458247110,13250,13250,13250,13250,0
20241121,155800,6458247110,13250,13250,13250,13250,0
20241121,155700,6458247110,13250,13250,13250,13250,0
20241121,155600,6458247110,13250,13250,13250,13250,0
20241121,155500,6458247110,13250,13250,13250,13250,0
20241121,155400,6458247110,13250,13250,13250,13250,0
20241121,155300,6458247110,13250,13250,13250,13250,0
20241121,155200,6458247110,13250,13250,13250,13250,0
20241121,155100,6458247110,13250,13250,13250,13250,0
20241121,155000,6458247110,13250,13250,13250,13250,0
20241121,154900,6458247110,13250,13250,13250,13250,0
20241121,154800,6458247110,13250,13250,13250,13250,0
20241121,154700,6458247110,13250,13250,13250,13250,0
20241121,154600,6458247110,13250,13250,13250,13250,0
20241121,154500,6458247110,13250,13250,13250,13250,5578
20241121,154400,6458247110,13250,13250,13250,13250,0
20241121,154300,6458247110,13250,13250,13250,13250,0
20241121,154200,6458247110,13250,13250,13250,13250,0
20241121,154100,6458247110,13250,13250,13250,13250,0
20241121,154000,6458247110,13250,13250,13250,13250,0
20241121,153900,6458247110,13250,13250,13250,13250,0
20241121,153800,6458247110,13250,13250,13250,13250,0
20241121,153700,6458247110,13250,13250,13250,13250,0
20241121,153600,6458247110,13250,13250,13250,13250,0
20241121,153500,6458247110,13250,13250,13250,13250,0
20241121,153400,6458247110,13250,13250,13250,13250,0
20241121,153300,6458247110,13250,13250,13250,13250,0
20241121,153200,6458247110,13250,13250,13250,13250,0
20241121,153100,6458247110,13250,13250,13250,13250,0
20241121,153000,6458247110,13250,13250,13250,13250,5578
20241121,152900,6384338610,13190,13190,13190,13190,0
20241121,152800,6384338610,13190,13190,13190,13190,0
20241121,152700,6384338610,13190,13190,13190,13190,0
20241121,152600,6384338610,13190,13190,13190,13190,0
20241121,152500,6384338610,13190,13190,13190,13190,0
20241121,152400,6384338610,13190,13190,13190,13190,0
20241121,152300,6384338610,13190,13190,13190,13190,0
20241121,152200,6384338610,13190,13190,13190,13190,0
20241121,152100,6384338610,13190,13190,13190,13190,0
20241121,152000,6384338610,13190,13190,13190,13190,0
20241121,151900,6384338610,13190,13230,13230,13160,975
20241121,151800,6371463000,13230,13160,13260,13160,3973
20241121,151700,6318976960,13160,13160,13170,13160,770
20241121,151600,6308837940,13160,13160,13170,13160,142
20241121,151500,6306969210,13160,13150,13160,13150,379
20241121,151400,6301982230,13140,13150,13150,13140,569
20241121,151300,6294500460,13150,13150,13160,13150,333
20241121,151200,6290121280,13150,13130,13180,13130,455
20241121,151100,6284136510,13140,13160,13170,13140,4422
20241121,151000,6225980360,13170,13150,13170,13140,1624
20241121,150900,6204623410,13150,13180,13190,13150,3774
20241121,150800,6154937750,13180,13190,13190,13180,1671
20241121,150700,6132905570,13200,13210,13210,13200,109
20241121,150600,6131466380,13210,13220,13220,13200,120
20241121,150500,6129880480,13210,13230,13240,13210,432
20241121,150400,6124166970,13220,13230,13230,13220,72
20241121,150300,6123214450,13230,13240,13240,13230,231
20241121,150200,6120157200,13240,13250,13250,13220,253
20241121,150100,6116809410,13250,13230,13250,13230,1165
20241121,150000,6101384460,13230,13210,13230,13210,184
20241121,145900,6098951510,13220,13220,13220,13200,176
20241121,145800,6096626430,13220,13220,13230,13220,174
20241121,145700,6094325000,13220,13230,13240,13220,154
20241121,145600,6092286950,13240,13200,13240,13200,1457
20241121,145500,6073022470,13210,13210,13210,13200,684
20241121,145400,6063986900,13200,13200,13210,13200,78
20241121,145300,6062956610,13200,13190,13200,13190,589
20241121,145200,6055181830,13190,13180,13200,13180,173
20241121,145100,6052899860,13180,13180,13190,13180,354
20241121,145000,6048232290,13180,13180,13190,13180,47
20241121,144900,6047612550,13190,13160,13190,13160,65
20241121,144800,6046756010,13170,13170,13190,13170,2161
20241121,144700,6018278820,13170,13170,13180,13150,1448
20241121,144600,5999220640,13160,13160,13170,13160,1419
20241121,144500,5980540620,13170,13190,13190,13160,3165
20241121,144400,5938847290,13180,13190,13200,13180,345
20241121,144300,5934296270,13190,13190,13200,13190,1633
20241121,144200,5912754190,13200,13210,13220,13200,2716
20241121,144100,5876888430,13220,13230,13230,13220,208
20241121,144000,5874138170,13230,13220,13240,13220,775
20241121,143900,5863879830,13240,13220,13240,13220,368
20241121,143800,5859013030,13210,13210,13220,13210,90
20241121,143700,5857823530,13210,13220,13220,13210,137
20241121,143600,5856012450,13220,13230,13240,13220,150
20241121,143500,5854027270,13230,13240,13240,13210,205
20241121,143400,5851313150,13220,13210,13220,13210,93
20241121,143300,5850084520,13210,13240,13260,13210,339
20241121,143200,5845593890,13220,13210,13260,13210,3573
20241121,143100,5798296980,13220,13210,13220,13210,393
20241121,143000,5793104760,13210,13210,13220,13210,220
20241121,142900,5790197830,13210,13210,13220,13210,27
20241121,142800,5789841060,13220,13220,13220,13210,169
20241121,142700,5787607730,13230,13220,13240,13220,855
20241121,142600,5776298730,13220,13230,13230,13220,76
20241121,142500,5775293400,13230,13220,13240,13220,252
20241121,142400,5771958700,13220,13210,13220,13200,1380
20241121,142300,5753737680,13220,13240,13240,13210,1719
20241121,142200,5731001600,13230,13240,13240,13230,104
20241121,142100,5729625580,13230,13230,13240,13230,322
20241121,142000,5725364380,13230,13240,13240,13230,279
20241121,141900,5721672050,13240,13240,13250,13240,226
20241121,141800,5718678810,13240,13240,13250,13240,217
20241121,141700,5715803820,13240,13240,13250,13240,304
20241121,141600,5711778850,13240,13250,13250,13240,250
20241121,141500,5708468640,13240,13260,13260,13240,397
20241121,141400,5703207690,13260,13250,13270,13250,128
20241121,141300,5701510060,13250,13270,13270,13250,1714
20241121,141200,5678774120,13280,13270,13280,13270,233
20241121,141100,5675681400,13270,13280,13280,13270,75
20241121,141000,5674685680,13270,13270,13280,13270,70
20241121,140900,5673756220,13270,13270,13290,13270,89
20241121,140800,5672573910,13280,13290,13290,13270,743
20241121,140700,5662711590,13270,13280,13280,13270,220
20241121,140600,5659790310,13280,13280,13290,13280,1764
20241121,140500,5636363120,13280,13280,13290,13280,117
20241121,140400,5634808760,13280,13280,13290,13280,60
20241121,140300,5634011580,13280,13280,13290,13280,342
20241121,140200,5629466450,13280,13280,13280,13270,1189
20241121,140100,5613681570,13280,13280,13280,13270,83
20241121,140000,5612579800,13280,13280,13290,13270,1716
20241121,135900,5589793910,13270,13270,13280,13270,154
20241121,135800,5587748970,13280,13270,13290,13270,179
20241121,135700,5585372660,13270,13280,13290,13270,172
20241121,135600,5583087820,13280,13270,13290,13270,40
20241121,135500,5582556670,13270,13270,13280,13270,119
20241121,135400,5580977530,13270,13280,13290,13270,273
20241121,135300,5577350430,13270,13290,13290,13270,387
20241121,135200,5572210270,13280,13280,13290,13280,173
20241121,135100,5569912430,13280,13300,13310,13280,759
20241121,135000,5559823410,13310,13290,13310,13290,414
20241121,134900,5554316950,13290,13300,13300,13290,351
20241121,134800,5549648770,13290,13280,13290,13280,100
20241121,134700,5548319800,13290,13280,13290,13270,312
20241121,134600,5544174860,13280,13270,13290,13270,53
20241121,134500,5543470940,13270,13280,13290,13270,235
20241121,134400,5540349840,13270,13280,13280,13270,18
20241121,134300,5540110870,13280,13270,13290,13270,65
20241121,134200,5539247400,13270,13280,13290,13270,97
20241121,134100,5537958700,13270,13290,13300,13270,192
20241121,134000,5535407870,13290,13270,13290,13270,373
20241121,133900,5530453820,13280,13270,13280,13260,94
20241121,133800,5529205790,13260,13280,13280,13260,123
20241121,133700,5527574210,13260,13270,13270,13260,69
20241121,133600,5526658620,13270,13270,13280,13260,480
20241121,133500,5520288610,13270,13280,13280,13270,89
20241121,133400,5519107560,13260,13280,13280,13260,74
20241121,133300,5518125900,13280,13250,13280,13240,629
20241121,133200,5509784270,13260,13250,13260,13240,1167
20241121,133100,5494320930,13250,13250,13260,13250,19
20241121,133000,5494069160,13250,13260,13270,13250,123
20241121,132900,5492437420,13260,13250,13260,13250,18
20241121,132800,5492198800,13250,13250,13270,13250,200
20241121,132700,5489547920,13260,13260,13260,13250,385
20241121,132600,5484444100,13250,13250,13260,13250,163
20241121,132500,5482283960,13260,13260,13260,13250,14
20241121,132400,5482098340,13250,13270,13280,13250,1300
20241121,132300,5464858420,13270,13270,13270,13260,541
20241121,132200,5457681040,13270,13280,13280,13260,360
20241121,132100,5452902150,13300,13280,13300,13280,288
20241121,132000,5449073450,13280,13280,13280,13280,158
20241121,131900,5446975210,13280,13270,13300,13270,75
20241121,131800,5445979090,13270,13280,13310,13270,1377
20241121,131700,5427701810,13280,13280,13290,13270,459
20241121,131600,5421604300,13280,13280,13290,13280,51
20241121,131500,5420926690,13290,13270,13290,13270,218
20241121,131400,5418029580,13270,13270,13290,13270,64
20241121,131300,5417179700,13270,13300,13300,13270,376
20241121,131200,5412186010,13290,13290,13310,13280,317
20241121,131100,5407971300,13290,13290,13310,13290,60
20241121,131000,5407173280,13290,13290,13310,13290,114
20241121,130900,5405657990,13290,13330,13340,13290,716
20241121,130800,5396122810,13340,13340,13340,13330,362
20241121,130700,5391294040,13350,13320,13350,13320,759
20241121,130600,5381171170,13320,13300,13330,13300,868
20241121,130500,5369607100,13300,13300,13310,13290,983
20241121,130400,5356527040,13300,13280,13320,13270,2449
20241121,130300,5323958600,13270,13280,13300,13260,1072
20241121,130200,5309727810,13280,13290,13300,13280,523
20241121,130100,5302775160,13290,13240,13290,13240,977
20241121,130000,5289805220,13250,13240,13250,13230,2359
20241121,125900,5258571730,13230,13240,13240,13220,243
20241121,125800,5255355400,13220,13230,13230,13220,713
20241121,125700,5245922600,13230,13220,13230,13220,97
20241121,125600,5244639440,13220,13230,13240,13220,1395
20241121,125500,5226182980,13230,13210,13230,13210,10205
20241121,125400,5091179450,13210,13200,13220,13200,462
20241121,125300,5085077400,13200,13200,13200,13200,122
20241121,125200,5083467000,13200,13210,13220,13200,41
20241121,125100,5082925070,13210,13210,13220,13200,112
20241121,125000,5081444660,13200,13200,13220,13200,114
20241121,124900,5079938240,13200,13210,13220,13200,291
20241121,124800,5076094130,13210,13230,13230,13210,394
20241121,124700,5070886090,13230,13210,13230,13210,298
20241121,124600,5066948130,13230,13210,13230,13210,2348
20241121,124500,5035885570,13220,13220,13220,13210,316
20241121,124400,5031708150,13210,13210,13220,13210,79
20241121,124300,5030664220,13210,13210,13220,13210,34
20241121,124200,5030214980,13210,13220,13230,13210,241
20241121,124100,5027028560,13210,13220,13220,13200,653
20241121,124000,5018404450,13220,13210,13230,13200,276
20241121,123900,5014759020,13210,13210,13230,13200,1407
20241121,123800,4996171140,13210,13220,13220,13210,97
20241121,123700,4994888930,13210,13210,13220,13210,54
20241121,123600,4994175290,13210,13200,13220,13200,102
20241121,123500,4992827590,13210,13200,13210,13200,63
20241121,123400,4991995690,13200,13240,13240,13200,582
20241121,123300,4984306980,13220,13220,13240,13210,353
20241121,123200,4979640390,13210,13210,13220,13210,1028
20241121,123100,4966055410,13220,13250,13250,13210,569
20241121,123000,4958532910,13240,13240,13250,13240,116
20241121,122900,4956996060,13240,13230,13260,13220,255
20241121,122800,4953621800,13220,13220,13250,13220,1280
20241121,122700,4936682320,13220,13200,13230,13200,877
20241121,122600,4925097060,13180,13160,13210,13160,669
20241121,122500,4916276690,13150,13150,13170,13150,317
20241121,122400,4912106500,13160,13150,13160,13150,1186
20241121,122300,4896509450,13150,13170,13170,13150,794
20241121,122200,4886067160,13160,13160,13160,13160,399
20241121,122100,4880816320,13160,13160,13170,13150,876
20241121,122000,4869287360,13160,13170,13170,13160,189
20241121,121900,4866799940,13180,13160,13180,13160,60
20241121,121800,4866009460,13160,13160,13180,13160,677
20241121,121700,4857089710,13160,13170,13180,13150,1169
20241121,121600,4841707830,13170,13180,13180,13170,192
20241121,121500,4839177910,13180,13180,13190,13180,405
20241121,121400,4833837240,13180,13190,13190,13180,142
20241121,121300,4831965380,13200,13180,13200,13180,24
20241121,121200,4831648840,13170,13160,13200,13150,516
20241121,121100,4824856130,13150,13160,13160,13150,100
20241121,121000,4823540320,13150,13170,13170,13150,496
20241121,120900,4817012630,13170,13190,13190,13170,258
20241121,120800,4813613100,13170,13190,13200,13170,1806
20241121,120700,4789803310,13190,13190,13200,13190,34
20241121,120600,4789354650,13190,13190,13210,13190,350
20241121,120500,4784736480,13190,13190,13200,13190,29
20241121,120400,4784353960,13190,13190,13210,13190,208
20241121,120300,4781606700,13190,13210,13210,13190,209
20241121,120200,4778847920,13210,13200,13210,13190,52
20241121,120100,4778161240,13200,13190,13230,13190,1251
20241121,120000,4761633330,13200,13190,13200,13190,205
20241121,115900,4758927860,13200,13190,13200,13190,129
20241121,115800,4757225280,13190,13200,13200,13190,141
20241121,115700,4755364450,13190,13200,13200,13190,143
20241121,115600,4753477170,13190,13190,13200,13180,377
20241121,115500,4748502650,13180,13170,13190,13170,45
20241121,115400,4747909270,13170,13190,13200,13170,2253
20241121,115300,4718224780,13190,13190,13190,13180,316
20241121,115200,4714057040,13180,13190,13200,13180,2040
20241121,115100,4687161660,13200,13200,13200,13190,152
20241121,115000,4685155360,13190,13190,13200,13190,515
20241121,114900,4678362160,13190,13180,13190,13180,1508
20241121,114800,4658477850,13180,13200,13230,13180,2123
20241121,114700,4630457950,13220,13230,13230,13200,150
20241121,114600,4628474910,13220,13220,13230,13220,38
20241121,114500,4627972350,13220,13220,13230,13210,129
20241121,114400,4626266150,13210,13190,13220,13190,104
20241121,114300,4624894100,13190,13200,13220,13190,106
20241121,114200,4623493610,13210,13200,13230,13200,375
20241121,114100,4618537740,13200,13190,13210,13190,53
20241121,114000,4617838060,13190,13190,13190,13180,206
20241121,113900,4615122370,13180,13220,13230,13180,1987
20241121,113800,4588875820,13220,13220,13230,13220,110
20241121,113700,4587421420,13230,13230,13250,13230,92
20241121,113600,4586204060,13230,13230,13250,13230,188
20241121,113500,4583715580,13230,13240,13240,13230,117
20241121,113400,4582166670,13230,13230,13230,13220,52
20241121,113300,4581478770,13230,13230,13250,13230,107
20241121,113200,4580061880,13220,13220,13250,13220,215
20241121,113100,4577217420,13220,13200,13220,13200,417
20241121,113000,4571705210,13210,13200,13210,13190,1003
20241121,112900,4558460240,13210,13210,13210,13200,267
20241121,112800,4554933690,13210,13200,13210,13200,381
20241121,112700,4549904370,13200,13160,13220,13160,1682
20241121,112600,4527726880,13160,13180,13190,13160,673
20241121,112500,4518857270,13180,13180,13190,13180,89
20241121,112400,4517683490,13180,13190,13190,13180,362
20241121,112300,4512909590,13180,13180,13190,13180,173
20241121,112200,4510628080,13180,13180,13190,13180,453
20241121,112100,4504656630,13180,13200,13210,13180,93
20241121,112000,4503428870,13180,13160,13190,13160,128
20241121,111900,4501743760,13160,13210,13210,13160,2093
20241121,111800,4474151100,13220,13210,13230,13210,388
20241121,111700,4469022260,13190,13210,13210,13190,120
20241121,111600,4467438260,13190,13210,13230,13190,327
20241121,111500,4463116650,13180,13210,13210,13180,1777
20241121,111400,4439662780,13200,13210,13210,13200,157
20241121,111300,4437589800,13210,13230,13230,13200,344
20241121,111200,4433044600,13240,13220,13260,13220,121
20241121,111100,4431441700,13230,13250,13250,13220,1508
20241121,111000,4411482810,13250,13240,13260,13240,129
20241121,110900,4409773360,13260,13270,13290,13240,983
20241121,110800,4396736900,13270,13280,13280,13260,87
20241121,110700,4395582420,13290,13270,13290,13270,58
20241121,110600,4394812040,13290,13280,13290,13270,112
20241121,110500,4393324700,13280,13300,13300,13280,1740
20241121,110400,4370206590,13300,13300,13310,13290,274
20241121,110300,4366562400,13300,13310,13340,13300,908
20241121,110200,4354453270,13280,13330,13340,13280,1490
20241121,110100,4334630260,13330,13290,13330,13290,443
20241121,110000,4328729940,13300,13260,13300,13250,883
20241121,105900,4316995200,13260,13270,13270,13250,87
20241121,105800,4315840980,13270,13250,13270,13250,216
20241121,105700,4312976180,13260,13220,13260,13210,1314
20241121,105600,4295576950,13210,13170,13240,13160,2227
20241121,105500,4266166960,13160,13170,13170,13160,650
20241121,105400,4257611590,13170,13150,13190,13150,606
20241121,105300,4249635340,13160,13190,13200,13160,2124
20241121,105200,4221666040,13170,13180,13190,13170,922
20241121,105100,4209514020,13210,13190,13210,13180,660
20241121,105000,4200803810,13190,13180,13190,13170,1746
20241121,104900,4177783900,13180,13210,13210,13180,4471
20241121,104800,4118802250,13210,13240,13240,13210,790
20241121,104700,4108347970,13250,13250,13260,13240,1229
20241121,104600,4092063720,13250,13260,13260,13250,262
20241121,104500,4088589720,13260,13270,13270,13250,649
20241121,104400,4079980990,13270,13280,13280,13270,297
20241121,104300,4076036860,13270,13270,13280,13270,123
20241121,104200,4074404630,13270,13260,13270,13250,1155
20241121,104100,4059087350,13250,13250,13260,13240,476
20241121,104000,4052777220,13240,13250,13250,13240,367
20241121,103900,4047914490,13260,13260,13260,13240,327
20241121,103800,4043580470,13260,13220,13260,13210,822
20241121,103700,4032702970,13220,13200,13230,13200,2102
20241121,103600,4004932120,13200,13220,13220,13200,2055
20241121,103500,3977778150,13210,13210,13230,13200,925
20241121,103400,3965553480,13210,13210,13230,13200,4138
20241121,103300,3910894360,13200,13250,13280,13200,6266
20241121,103200,3827948180,13250,13250,13270,13240,892
20241121,103100,3816125730,13260,13260,13270,13250,369
20241121,103000,3811233980,13260,13250,13280,13250,1307
20241121,102900,3793892930,13250,13280,13280,13250,3813
20241121,102800,3743306550,13280,13290,13290,13280,747
20241121,102700,3733380070,13290,13300,13320,13290,949
20241121,102600,3720762710,13300,13320,13320,13300,1390
20241121,102500,3702264180,13330,13310,13330,13310,682
20241121,102400,3693184160,13310,13340,13340,13310,416
20241121,102300,3687641510,13340,13340,13350,13320,1205
20241121,102200,3671576970,13340,13320,13340,13320,373
20241121,102100,3666602390,13320,13330,13330,13310,592
20241121,102000,3658712640,13320,13320,13330,13300,834
20241121,101900,3647615330,13330,13360,13360,13330,478
20241121,101800,3641238450,13360,13350,13360,13350,301
20241121,101700,3637219890,13350,13300,13360,13300,5485
20241121,101600,3564193100,13300,13320,13320,13300,5511
20241121,101500,3490846590,13320,13350,13350,13320,675
20241121,101400,3481846370,13350,13340,13350,13330,3042
20241121,101300,3441272330,13350,13380,13380,13350,3616
20241121,101200,3392958430,13380,13410,13420,13380,1078
20241121,101100,3378522140,13400,13450,13450,13400,472
20241121,101000,3372183250,13440,13390,13500,13380,3310
20241121,100900,3327663980,13390,13380,13390,13370,1351
20241121,100800,3309585720,13380,13380,13390,13370,271
20241121,100700,3305961890,13380,13370,13400,13370,919
20241121,100600,3293663800,13370,13380,13390,13360,2206
20241121,100500,3264166600,13370,13410,13410,13370,1168
20241121,100400,3248522570,13420,13420,13430,13420,189
20241121,100300,3245985670,13420,13380,13430,13380,7024
20241121,100200,3151849870,13380,13410,13410,13380,4015
20241121,100100,3098051610,13400,13460,13460,13400,4842
20241121,100000,3032943760,13470,13470,13470,13460,1184
20241121,095900,3017003860,13460,13470,13480,13460,104
20241121,095800,3015602970,13470,13500,13510,13470,5109
20241121,095700,2946723890,13500,13490,13500,13480,868
20241121,095600,2935014140,13490,13470,13490,13450,5977
20241121,095500,2854491490,13470,13450,13470,13450,1006
20241121,095400,2840955480,13460,13450,13460,13440,368
20241121,095300,2836006680,13450,13430,13450,13430,297
20241121,095200,2832015980,13430,13410,13430,13400,1065
20241121,095100,2817727790,13410,13410,13420,13410,378
20241121,095000,2812657890,13400,13400,13410,13390,1408
20241121,094900,2793785510,13390,13400,13410,13390,1262
20241121,094800,2776871570,13410,13420,13430,13400,988
20241121,094700,2763619480,13420,13390,13420,13380,3630
20241121,094600,2714986450,13380,13450,13450,13380,5141
20241121,094500,2646063800,13460,13490,13490,13440,521
20241121,094400,2639046580,13490,13540,13540,13490,891
20241121,094300,2627016310,13540,13520,13550,13500,3026
20241121,094200,2586059350,13530,13530,13550,13530,535
20241121,094100,2578812950,13530,13580,13580,13520,2401
20241121,094000,2546288360,13580,13580,13630,13570,4002
20241121,093900,2491849160,13580,13530,13580,13530,2780
20241121,093800,2454164880,13550,13470,13560,13470,19740
20241121,093700,2187459050,13460,13450,13470,13450,113
20241121,093600,2185937720,13450,13460,13480,13450,1350
20241121,093500,2167759390,13460,13440,13460,13440,4934
20241121,093400,2101441390,13440,13460,13460,13430,1462
20241121,093300,2081778100,13460,13460,13470,13460,1689
20241121,093200,2059043090,13470,13470,13480,13460,1809
20241121,093100,2034673550,13480,13450,13480,13450,491
20241121,093000,2028060690,13460,13490,13500,13450,5716
20241121,092900,1951031150,13480,13480,13490,13470,1166
20241121,092800,1935304640,13480,13490,13490,13470,408
20241121,092700,1929804750,13480,13460,13490,13450,2956
20241121,092600,1889984180,13460,13430,13500,13430,3864
20241121,092500,1837968710,13430,13490,13490,13430,1562
20241121,092400,1816957950,13490,13440,13500,13440,888
20241121,092300,1804990040,13440,13430,13450,13420,2952
20241121,092200,1765324440,13430,13450,13450,13420,1716
20241121,092100,1742275470,13450,13480,13480,13420,8951
20241121,092000,1621745140,13490,13580,13580,13490,4008
20241121,091900,1567524560,13590,13600,13610,13580,493
20241121,091800,1560820710,13600,13560,13600,13550,870
20241121,091700,1549001750,13560,13560,13560,13530,1670
20241121,091600,1526377200,13560,13570,13570,13550,2691
20241121,091500,1489885500,13560,13600,13640,13550,1499
20241121,091400,1469507420,13610,13640,13650,13600,2173
20241121,091300,1439881630,13640,13640,13650,13600,1967
20241121,091200,1413088920,13650,13550,13650,13540,2560
20241121,091100,1378306750,13550,13560,13560,13540,469
20241121,091000,1371954790,13550,13440,13570,13430,7145
20241121,090900,1275542840,13440,13480,13500,13360,14071
20241121,090800,1086495020,13480,13470,13480,13430,5845
20241121,090700,1007861770,13480,13470,13490,13470,2156
20241121,090600,978801760,13460,13600,13650,13460,10170
20241121,090500,841455890,13660,13710,13710,13610,4494
20241121,090400,780091470,13710,13650,13720,13620,3850
20241121,090300,727475860,13660,13710,13730,13600,12334
20241121,090200,558780970,13740,13570,13740,13520,17931
20241121,090100,313756960,13500,13550,13610,13500,6127
20241121,090000,230712940,13550,13630,13650,13520,16943
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 191500 6458247110 13250 13250 13250 13250 5578
3 20241121 191400 6458247110 13250 13250 13250 13250 0
4 20241121 191300 6458247110 13250 13250 13250 13250 0
5 20241121 191200 6458247110 13250 13250 13250 13250 0
6 20241121 191100 6458247110 13250 13250 13250 13250 0
7 20241121 191000 6458247110 13250 13250 13250 13250 0
8 20241121 190900 6458247110 13250 13250 13250 13250 0
9 20241121 190800 6458247110 13250 13250 13250 13250 0
10 20241121 190700 6458247110 13250 13250 13250 13250 0
11 20241121 190600 6458247110 13250 13250 13250 13250 0
12 20241121 190500 6458247110 13250 13250 13250 13250 0
13 20241121 190400 6458247110 13250 13250 13250 13250 0
14 20241121 190300 6458247110 13250 13250 13250 13250 0
15 20241121 190200 6458247110 13250 13250 13250 13250 0
16 20241121 190100 6458247110 13250 13250 13250 13250 0
17 20241121 190000 6458247110 13250 13250 13250 13250 0
18 20241121 185900 6458247110 13250 13250 13250 13250 0
19 20241121 185800 6458247110 13250 13250 13250 13250 0
20 20241121 185700 6458247110 13250 13250 13250 13250 0
21 20241121 185600 6458247110 13250 13250 13250 13250 0
22 20241121 185500 6458247110 13250 13250 13250 13250 0
23 20241121 185400 6458247110 13250 13250 13250 13250 0
24 20241121 185300 6458247110 13250 13250 13250 13250 0
25 20241121 185200 6458247110 13250 13250 13250 13250 0
26 20241121 185100 6458247110 13250 13250 13250 13250 0
27 20241121 185000 6458247110 13250 13250 13250 13250 0
28 20241121 184900 6458247110 13250 13250 13250 13250 0
29 20241121 184800 6458247110 13250 13250 13250 13250 0
30 20241121 184700 6458247110 13250 13250 13250 13250 0
31 20241121 184600 6458247110 13250 13250 13250 13250 0
32 20241121 184500 6458247110 13250 13250 13250 13250 5578
33 20241121 184400 6458247110 13250 13250 13250 13250 0
34 20241121 184300 6458247110 13250 13250 13250 13250 0
35 20241121 184200 6458247110 13250 13250 13250 13250 0
36 20241121 184100 6458247110 13250 13250 13250 13250 0
37 20241121 184000 6458247110 13250 13250 13250 13250 0
38 20241121 183900 6458247110 13250 13250 13250 13250 0
39 20241121 183800 6458247110 13250 13250 13250 13250 0
40 20241121 183700 6458247110 13250 13250 13250 13250 0
41 20241121 183600 6458247110 13250 13250 13250 13250 0
42 20241121 183500 6458247110 13250 13250 13250 13250 0
43 20241121 183400 6458247110 13250 13250 13250 13250 0
44 20241121 183300 6458247110 13250 13250 13250 13250 0
45 20241121 183200 6458247110 13250 13250 13250 13250 0
46 20241121 183100 6458247110 13250 13250 13250 13250 0
47 20241121 183000 6458247110 13250 13250 13250 13250 0
48 20241121 182900 6458247110 13250 13250 13250 13250 0
49 20241121 182800 6458247110 13250 13250 13250 13250 0
50 20241121 182700 6458247110 13250 13250 13250 13250 0
51 20241121 182600 6458247110 13250 13250 13250 13250 0
52 20241121 182500 6458247110 13250 13250 13250 13250 0
53 20241121 182400 6458247110 13250 13250 13250 13250 0
54 20241121 182300 6458247110 13250 13250 13250 13250 0
55 20241121 182200 6458247110 13250 13250 13250 13250 0
56 20241121 182100 6458247110 13250 13250 13250 13250 0
57 20241121 182000 6458247110 13250 13250 13250 13250 0
58 20241121 181900 6458247110 13250 13250 13250 13250 0
59 20241121 181800 6458247110 13250 13250 13250 13250 0
60 20241121 181700 6458247110 13250 13250 13250 13250 0
61 20241121 181600 6458247110 13250 13250 13250 13250 0
62 20241121 181500 6458247110 13250 13250 13250 13250 5578
63 20241121 181400 6458247110 13250 13250 13250 13250 0
64 20241121 181300 6458247110 13250 13250 13250 13250 0
65 20241121 181200 6458247110 13250 13250 13250 13250 0
66 20241121 181100 6458247110 13250 13250 13250 13250 0
67 20241121 181000 6458247110 13250 13250 13250 13250 0
68 20241121 180900 6458247110 13250 13250 13250 13250 0
69 20241121 180800 6458247110 13250 13250 13250 13250 0
70 20241121 180700 6458247110 13250 13250 13250 13250 0
71 20241121 180600 6458247110 13250 13250 13250 13250 0
72 20241121 180500 6458247110 13250 13250 13250 13250 0
73 20241121 180400 6458247110 13250 13250 13250 13250 0
74 20241121 180300 6458247110 13250 13250 13250 13250 0
75 20241121 180200 6458247110 13250 13250 13250 13250 0
76 20241121 180100 6458247110 13250 13250 13250 13250 0
77 20241121 180000 6458247110 13250 13250 13250 13250 0
78 20241121 175900 6458247110 13250 13250 13250 13250 0
79 20241121 175800 6458247110 13250 13250 13250 13250 0
80 20241121 175700 6458247110 13250 13250 13250 13250 0
81 20241121 175600 6458247110 13250 13250 13250 13250 0
82 20241121 175500 6458247110 13250 13250 13250 13250 0
83 20241121 175400 6458247110 13250 13250 13250 13250 0
84 20241121 175300 6458247110 13250 13250 13250 13250 0
85 20241121 175200 6458247110 13250 13250 13250 13250 0
86 20241121 175100 6458247110 13250 13250 13250 13250 0
87 20241121 175000 6458247110 13250 13250 13250 13250 0
88 20241121 174900 6458247110 13250 13250 13250 13250 0
89 20241121 174800 6458247110 13250 13250 13250 13250 0
90 20241121 174700 6458247110 13250 13250 13250 13250 0
91 20241121 174600 6458247110 13250 13250 13250 13250 0
92 20241121 174500 6458247110 13250 13250 13250 13250 5578
93 20241121 174400 6458247110 13250 13250 13250 13250 0
94 20241121 174300 6458247110 13250 13250 13250 13250 0
95 20241121 174200 6458247110 13250 13250 13250 13250 0
96 20241121 174100 6458247110 13250 13250 13250 13250 0
97 20241121 174000 6458247110 13250 13250 13250 13250 0
98 20241121 173900 6458247110 13250 13250 13250 13250 0
99 20241121 173800 6458247110 13250 13250 13250 13250 0
100 20241121 173700 6458247110 13250 13250 13250 13250 0
101 20241121 173600 6458247110 13250 13250 13250 13250 0
102 20241121 173500 6458247110 13250 13250 13250 13250 0
103 20241121 173400 6458247110 13250 13250 13250 13250 0
104 20241121 173300 6458247110 13250 13250 13250 13250 0
105 20241121 173200 6458247110 13250 13250 13250 13250 0
106 20241121 173100 6458247110 13250 13250 13250 13250 0
107 20241121 173000 6458247110 13250 13250 13250 13250 0
108 20241121 172900 6458247110 13250 13250 13250 13250 0
109 20241121 172800 6458247110 13250 13250 13250 13250 0
110 20241121 172700 6458247110 13250 13250 13250 13250 0
111 20241121 172600 6458247110 13250 13250 13250 13250 0
112 20241121 172500 6458247110 13250 13250 13250 13250 0
113 20241121 172400 6458247110 13250 13250 13250 13250 0
114 20241121 172300 6458247110 13250 13250 13250 13250 0
115 20241121 172200 6458247110 13250 13250 13250 13250 0
116 20241121 172100 6458247110 13250 13250 13250 13250 0
117 20241121 172000 6458247110 13250 13250 13250 13250 0
118 20241121 171900 6458247110 13250 13250 13250 13250 0
119 20241121 171800 6458247110 13250 13250 13250 13250 0
120 20241121 171700 6458247110 13250 13250 13250 13250 0
121 20241121 171600 6458247110 13250 13250 13250 13250 0
122 20241121 171500 6458247110 13250 13250 13250 13250 5578
123 20241121 171400 6458247110 13250 13250 13250 13250 0
124 20241121 171300 6458247110 13250 13250 13250 13250 0
125 20241121 171200 6458247110 13250 13250 13250 13250 0
126 20241121 171100 6458247110 13250 13250 13250 13250 0
127 20241121 171000 6458247110 13250 13250 13250 13250 0
128 20241121 170900 6458247110 13250 13250 13250 13250 0
129 20241121 170800 6458247110 13250 13250 13250 13250 0
130 20241121 170700 6458247110 13250 13250 13250 13250 0
131 20241121 170600 6458247110 13250 13250 13250 13250 0
132 20241121 170500 6458247110 13250 13250 13250 13250 0
133 20241121 170400 6458247110 13250 13250 13250 13250 0
134 20241121 170300 6458247110 13250 13250 13250 13250 0
135 20241121 170200 6458247110 13250 13250 13250 13250 0
136 20241121 170100 6458247110 13250 13250 13250 13250 0
137 20241121 170000 6458247110 13250 13250 13250 13250 0
138 20241121 165900 6458247110 13250 13250 13250 13250 0
139 20241121 165800 6458247110 13250 13250 13250 13250 0
140 20241121 165700 6458247110 13250 13250 13250 13250 0
141 20241121 165600 6458247110 13250 13250 13250 13250 0
142 20241121 165500 6458247110 13250 13250 13250 13250 0
143 20241121 165400 6458247110 13250 13250 13250 13250 0
144 20241121 165300 6458247110 13250 13250 13250 13250 0
145 20241121 165200 6458247110 13250 13250 13250 13250 0
146 20241121 165100 6458247110 13250 13250 13250 13250 0
147 20241121 165000 6458247110 13250 13250 13250 13250 0
148 20241121 164900 6458247110 13250 13250 13250 13250 0
149 20241121 164800 6458247110 13250 13250 13250 13250 0
150 20241121 164700 6458247110 13250 13250 13250 13250 0
151 20241121 164600 6458247110 13250 13250 13250 13250 0
152 20241121 164500 6458247110 13250 13250 13250 13250 5578
153 20241121 164400 6458247110 13250 13250 13250 13250 0
154 20241121 164300 6458247110 13250 13250 13250 13250 0
155 20241121 164200 6458247110 13250 13250 13250 13250 0
156 20241121 164100 6458247110 13250 13250 13250 13250 0
157 20241121 164000 6458247110 13250 13250 13250 13250 0
158 20241121 163900 6458247110 13250 13250 13250 13250 0
159 20241121 163800 6458247110 13250 13250 13250 13250 0
160 20241121 163700 6458247110 13250 13250 13250 13250 0
161 20241121 163600 6458247110 13250 13250 13250 13250 0
162 20241121 163500 6458247110 13250 13250 13250 13250 0
163 20241121 163400 6458247110 13250 13250 13250 13250 0
164 20241121 163300 6458247110 13250 13250 13250 13250 0
165 20241121 163200 6458247110 13250 13250 13250 13250 0
166 20241121 163100 6458247110 13250 13250 13250 13250 0
167 20241121 163000 6458247110 13250 13250 13250 13250 0
168 20241121 162900 6458247110 13250 13250 13250 13250 0
169 20241121 162800 6458247110 13250 13250 13250 13250 0
170 20241121 162700 6458247110 13250 13250 13250 13250 0
171 20241121 162600 6458247110 13250 13250 13250 13250 0
172 20241121 162500 6458247110 13250 13250 13250 13250 0
173 20241121 162400 6458247110 13250 13250 13250 13250 0
174 20241121 162300 6458247110 13250 13250 13250 13250 0
175 20241121 162200 6458247110 13250 13250 13250 13250 0
176 20241121 162100 6458247110 13250 13250 13250 13250 0
177 20241121 162000 6458247110 13250 13250 13250 13250 0
178 20241121 161900 6458247110 13250 13250 13250 13250 0
179 20241121 161800 6458247110 13250 13250 13250 13250 0
180 20241121 161700 6458247110 13250 13250 13250 13250 0
181 20241121 161600 6458247110 13250 13250 13250 13250 0
182 20241121 161500 6458247110 13250 13250 13250 13250 5578
183 20241121 161400 6458247110 13250 13250 13250 13250 0
184 20241121 161300 6458247110 13250 13250 13250 13250 0
185 20241121 161200 6458247110 13250 13250 13250 13250 0
186 20241121 161100 6458247110 13250 13250 13250 13250 0
187 20241121 161000 6458247110 13250 13250 13250 13250 0
188 20241121 160900 6458247110 13250 13250 13250 13250 0
189 20241121 160800 6458247110 13250 13250 13250 13250 0
190 20241121 160700 6458247110 13250 13250 13250 13250 0
191 20241121 160600 6458247110 13250 13250 13250 13250 0
192 20241121 160500 6458247110 13250 13250 13250 13250 0
193 20241121 160400 6458247110 13250 13250 13250 13250 0
194 20241121 160300 6458247110 13250 13250 13250 13250 0
195 20241121 160200 6458247110 13250 13250 13250 13250 0
196 20241121 160100 6458247110 13250 13250 13250 13250 0
197 20241121 160000 6458247110 13250 13250 13250 13250 0
198 20241121 155900 6458247110 13250 13250 13250 13250 0
199 20241121 155800 6458247110 13250 13250 13250 13250 0
200 20241121 155700 6458247110 13250 13250 13250 13250 0
201 20241121 155600 6458247110 13250 13250 13250 13250 0
202 20241121 155500 6458247110 13250 13250 13250 13250 0
203 20241121 155400 6458247110 13250 13250 13250 13250 0
204 20241121 155300 6458247110 13250 13250 13250 13250 0
205 20241121 155200 6458247110 13250 13250 13250 13250 0
206 20241121 155100 6458247110 13250 13250 13250 13250 0
207 20241121 155000 6458247110 13250 13250 13250 13250 0
208 20241121 154900 6458247110 13250 13250 13250 13250 0
209 20241121 154800 6458247110 13250 13250 13250 13250 0
210 20241121 154700 6458247110 13250 13250 13250 13250 0
211 20241121 154600 6458247110 13250 13250 13250 13250 0
212 20241121 154500 6458247110 13250 13250 13250 13250 5578
213 20241121 154400 6458247110 13250 13250 13250 13250 0
214 20241121 154300 6458247110 13250 13250 13250 13250 0
215 20241121 154200 6458247110 13250 13250 13250 13250 0
216 20241121 154100 6458247110 13250 13250 13250 13250 0
217 20241121 154000 6458247110 13250 13250 13250 13250 0
218 20241121 153900 6458247110 13250 13250 13250 13250 0
219 20241121 153800 6458247110 13250 13250 13250 13250 0
220 20241121 153700 6458247110 13250 13250 13250 13250 0
221 20241121 153600 6458247110 13250 13250 13250 13250 0
222 20241121 153500 6458247110 13250 13250 13250 13250 0
223 20241121 153400 6458247110 13250 13250 13250 13250 0
224 20241121 153300 6458247110 13250 13250 13250 13250 0
225 20241121 153200 6458247110 13250 13250 13250 13250 0
226 20241121 153100 6458247110 13250 13250 13250 13250 0
227 20241121 153000 6458247110 13250 13250 13250 13250 5578
228 20241121 152900 6384338610 13190 13190 13190 13190 0
229 20241121 152800 6384338610 13190 13190 13190 13190 0
230 20241121 152700 6384338610 13190 13190 13190 13190 0
231 20241121 152600 6384338610 13190 13190 13190 13190 0
232 20241121 152500 6384338610 13190 13190 13190 13190 0
233 20241121 152400 6384338610 13190 13190 13190 13190 0
234 20241121 152300 6384338610 13190 13190 13190 13190 0
235 20241121 152200 6384338610 13190 13190 13190 13190 0
236 20241121 152100 6384338610 13190 13190 13190 13190 0
237 20241121 152000 6384338610 13190 13190 13190 13190 0
238 20241121 151900 6384338610 13190 13230 13230 13160 975
239 20241121 151800 6371463000 13230 13160 13260 13160 3973
240 20241121 151700 6318976960 13160 13160 13170 13160 770
241 20241121 151600 6308837940 13160 13160 13170 13160 142
242 20241121 151500 6306969210 13160 13150 13160 13150 379
243 20241121 151400 6301982230 13140 13150 13150 13140 569
244 20241121 151300 6294500460 13150 13150 13160 13150 333
245 20241121 151200 6290121280 13150 13130 13180 13130 455
246 20241121 151100 6284136510 13140 13160 13170 13140 4422
247 20241121 151000 6225980360 13170 13150 13170 13140 1624
248 20241121 150900 6204623410 13150 13180 13190 13150 3774
249 20241121 150800 6154937750 13180 13190 13190 13180 1671
250 20241121 150700 6132905570 13200 13210 13210 13200 109
251 20241121 150600 6131466380 13210 13220 13220 13200 120
252 20241121 150500 6129880480 13210 13230 13240 13210 432
253 20241121 150400 6124166970 13220 13230 13230 13220 72
254 20241121 150300 6123214450 13230 13240 13240 13230 231
255 20241121 150200 6120157200 13240 13250 13250 13220 253
256 20241121 150100 6116809410 13250 13230 13250 13230 1165
257 20241121 150000 6101384460 13230 13210 13230 13210 184
258 20241121 145900 6098951510 13220 13220 13220 13200 176
259 20241121 145800 6096626430 13220 13220 13230 13220 174
260 20241121 145700 6094325000 13220 13230 13240 13220 154
261 20241121 145600 6092286950 13240 13200 13240 13200 1457
262 20241121 145500 6073022470 13210 13210 13210 13200 684
263 20241121 145400 6063986900 13200 13200 13210 13200 78
264 20241121 145300 6062956610 13200 13190 13200 13190 589
265 20241121 145200 6055181830 13190 13180 13200 13180 173
266 20241121 145100 6052899860 13180 13180 13190 13180 354
267 20241121 145000 6048232290 13180 13180 13190 13180 47
268 20241121 144900 6047612550 13190 13160 13190 13160 65
269 20241121 144800 6046756010 13170 13170 13190 13170 2161
270 20241121 144700 6018278820 13170 13170 13180 13150 1448
271 20241121 144600 5999220640 13160 13160 13170 13160 1419
272 20241121 144500 5980540620 13170 13190 13190 13160 3165
273 20241121 144400 5938847290 13180 13190 13200 13180 345
274 20241121 144300 5934296270 13190 13190 13200 13190 1633
275 20241121 144200 5912754190 13200 13210 13220 13200 2716
276 20241121 144100 5876888430 13220 13230 13230 13220 208
277 20241121 144000 5874138170 13230 13220 13240 13220 775
278 20241121 143900 5863879830 13240 13220 13240 13220 368
279 20241121 143800 5859013030 13210 13210 13220 13210 90
280 20241121 143700 5857823530 13210 13220 13220 13210 137
281 20241121 143600 5856012450 13220 13230 13240 13220 150
282 20241121 143500 5854027270 13230 13240 13240 13210 205
283 20241121 143400 5851313150 13220 13210 13220 13210 93
284 20241121 143300 5850084520 13210 13240 13260 13210 339
285 20241121 143200 5845593890 13220 13210 13260 13210 3573
286 20241121 143100 5798296980 13220 13210 13220 13210 393
287 20241121 143000 5793104760 13210 13210 13220 13210 220
288 20241121 142900 5790197830 13210 13210 13220 13210 27
289 20241121 142800 5789841060 13220 13220 13220 13210 169
290 20241121 142700 5787607730 13230 13220 13240 13220 855
291 20241121 142600 5776298730 13220 13230 13230 13220 76
292 20241121 142500 5775293400 13230 13220 13240 13220 252
293 20241121 142400 5771958700 13220 13210 13220 13200 1380
294 20241121 142300 5753737680 13220 13240 13240 13210 1719
295 20241121 142200 5731001600 13230 13240 13240 13230 104
296 20241121 142100 5729625580 13230 13230 13240 13230 322
297 20241121 142000 5725364380 13230 13240 13240 13230 279
298 20241121 141900 5721672050 13240 13240 13250 13240 226
299 20241121 141800 5718678810 13240 13240 13250 13240 217
300 20241121 141700 5715803820 13240 13240 13250 13240 304
301 20241121 141600 5711778850 13240 13250 13250 13240 250
302 20241121 141500 5708468640 13240 13260 13260 13240 397
303 20241121 141400 5703207690 13260 13250 13270 13250 128
304 20241121 141300 5701510060 13250 13270 13270 13250 1714
305 20241121 141200 5678774120 13280 13270 13280 13270 233
306 20241121 141100 5675681400 13270 13280 13280 13270 75
307 20241121 141000 5674685680 13270 13270 13280 13270 70
308 20241121 140900 5673756220 13270 13270 13290 13270 89
309 20241121 140800 5672573910 13280 13290 13290 13270 743
310 20241121 140700 5662711590 13270 13280 13280 13270 220
311 20241121 140600 5659790310 13280 13280 13290 13280 1764
312 20241121 140500 5636363120 13280 13280 13290 13280 117
313 20241121 140400 5634808760 13280 13280 13290 13280 60
314 20241121 140300 5634011580 13280 13280 13290 13280 342
315 20241121 140200 5629466450 13280 13280 13280 13270 1189
316 20241121 140100 5613681570 13280 13280 13280 13270 83
317 20241121 140000 5612579800 13280 13280 13290 13270 1716
318 20241121 135900 5589793910 13270 13270 13280 13270 154
319 20241121 135800 5587748970 13280 13270 13290 13270 179
320 20241121 135700 5585372660 13270 13280 13290 13270 172
321 20241121 135600 5583087820 13280 13270 13290 13270 40
322 20241121 135500 5582556670 13270 13270 13280 13270 119
323 20241121 135400 5580977530 13270 13280 13290 13270 273
324 20241121 135300 5577350430 13270 13290 13290 13270 387
325 20241121 135200 5572210270 13280 13280 13290 13280 173
326 20241121 135100 5569912430 13280 13300 13310 13280 759
327 20241121 135000 5559823410 13310 13290 13310 13290 414
328 20241121 134900 5554316950 13290 13300 13300 13290 351
329 20241121 134800 5549648770 13290 13280 13290 13280 100
330 20241121 134700 5548319800 13290 13280 13290 13270 312
331 20241121 134600 5544174860 13280 13270 13290 13270 53
332 20241121 134500 5543470940 13270 13280 13290 13270 235
333 20241121 134400 5540349840 13270 13280 13280 13270 18
334 20241121 134300 5540110870 13280 13270 13290 13270 65
335 20241121 134200 5539247400 13270 13280 13290 13270 97
336 20241121 134100 5537958700 13270 13290 13300 13270 192
337 20241121 134000 5535407870 13290 13270 13290 13270 373
338 20241121 133900 5530453820 13280 13270 13280 13260 94
339 20241121 133800 5529205790 13260 13280 13280 13260 123
340 20241121 133700 5527574210 13260 13270 13270 13260 69
341 20241121 133600 5526658620 13270 13270 13280 13260 480
342 20241121 133500 5520288610 13270 13280 13280 13270 89
343 20241121 133400 5519107560 13260 13280 13280 13260 74
344 20241121 133300 5518125900 13280 13250 13280 13240 629
345 20241121 133200 5509784270 13260 13250 13260 13240 1167
346 20241121 133100 5494320930 13250 13250 13260 13250 19
347 20241121 133000 5494069160 13250 13260 13270 13250 123
348 20241121 132900 5492437420 13260 13250 13260 13250 18
349 20241121 132800 5492198800 13250 13250 13270 13250 200
350 20241121 132700 5489547920 13260 13260 13260 13250 385
351 20241121 132600 5484444100 13250 13250 13260 13250 163
352 20241121 132500 5482283960 13260 13260 13260 13250 14
353 20241121 132400 5482098340 13250 13270 13280 13250 1300
354 20241121 132300 5464858420 13270 13270 13270 13260 541
355 20241121 132200 5457681040 13270 13280 13280 13260 360
356 20241121 132100 5452902150 13300 13280 13300 13280 288
357 20241121 132000 5449073450 13280 13280 13280 13280 158
358 20241121 131900 5446975210 13280 13270 13300 13270 75
359 20241121 131800 5445979090 13270 13280 13310 13270 1377
360 20241121 131700 5427701810 13280 13280 13290 13270 459
361 20241121 131600 5421604300 13280 13280 13290 13280 51
362 20241121 131500 5420926690 13290 13270 13290 13270 218
363 20241121 131400 5418029580 13270 13270 13290 13270 64
364 20241121 131300 5417179700 13270 13300 13300 13270 376
365 20241121 131200 5412186010 13290 13290 13310 13280 317
366 20241121 131100 5407971300 13290 13290 13310 13290 60
367 20241121 131000 5407173280 13290 13290 13310 13290 114
368 20241121 130900 5405657990 13290 13330 13340 13290 716
369 20241121 130800 5396122810 13340 13340 13340 13330 362
370 20241121 130700 5391294040 13350 13320 13350 13320 759
371 20241121 130600 5381171170 13320 13300 13330 13300 868
372 20241121 130500 5369607100 13300 13300 13310 13290 983
373 20241121 130400 5356527040 13300 13280 13320 13270 2449
374 20241121 130300 5323958600 13270 13280 13300 13260 1072
375 20241121 130200 5309727810 13280 13290 13300 13280 523
376 20241121 130100 5302775160 13290 13240 13290 13240 977
377 20241121 130000 5289805220 13250 13240 13250 13230 2359
378 20241121 125900 5258571730 13230 13240 13240 13220 243
379 20241121 125800 5255355400 13220 13230 13230 13220 713
380 20241121 125700 5245922600 13230 13220 13230 13220 97
381 20241121 125600 5244639440 13220 13230 13240 13220 1395
382 20241121 125500 5226182980 13230 13210 13230 13210 10205
383 20241121 125400 5091179450 13210 13200 13220 13200 462
384 20241121 125300 5085077400 13200 13200 13200 13200 122
385 20241121 125200 5083467000 13200 13210 13220 13200 41
386 20241121 125100 5082925070 13210 13210 13220 13200 112
387 20241121 125000 5081444660 13200 13200 13220 13200 114
388 20241121 124900 5079938240 13200 13210 13220 13200 291
389 20241121 124800 5076094130 13210 13230 13230 13210 394
390 20241121 124700 5070886090 13230 13210 13230 13210 298
391 20241121 124600 5066948130 13230 13210 13230 13210 2348
392 20241121 124500 5035885570 13220 13220 13220 13210 316
393 20241121 124400 5031708150 13210 13210 13220 13210 79
394 20241121 124300 5030664220 13210 13210 13220 13210 34
395 20241121 124200 5030214980 13210 13220 13230 13210 241
396 20241121 124100 5027028560 13210 13220 13220 13200 653
397 20241121 124000 5018404450 13220 13210 13230 13200 276
398 20241121 123900 5014759020 13210 13210 13230 13200 1407
399 20241121 123800 4996171140 13210 13220 13220 13210 97
400 20241121 123700 4994888930 13210 13210 13220 13210 54
401 20241121 123600 4994175290 13210 13200 13220 13200 102
402 20241121 123500 4992827590 13210 13200 13210 13200 63
403 20241121 123400 4991995690 13200 13240 13240 13200 582
404 20241121 123300 4984306980 13220 13220 13240 13210 353
405 20241121 123200 4979640390 13210 13210 13220 13210 1028
406 20241121 123100 4966055410 13220 13250 13250 13210 569
407 20241121 123000 4958532910 13240 13240 13250 13240 116
408 20241121 122900 4956996060 13240 13230 13260 13220 255
409 20241121 122800 4953621800 13220 13220 13250 13220 1280
410 20241121 122700 4936682320 13220 13200 13230 13200 877
411 20241121 122600 4925097060 13180 13160 13210 13160 669
412 20241121 122500 4916276690 13150 13150 13170 13150 317
413 20241121 122400 4912106500 13160 13150 13160 13150 1186
414 20241121 122300 4896509450 13150 13170 13170 13150 794
415 20241121 122200 4886067160 13160 13160 13160 13160 399
416 20241121 122100 4880816320 13160 13160 13170 13150 876
417 20241121 122000 4869287360 13160 13170 13170 13160 189
418 20241121 121900 4866799940 13180 13160 13180 13160 60
419 20241121 121800 4866009460 13160 13160 13180 13160 677
420 20241121 121700 4857089710 13160 13170 13180 13150 1169
421 20241121 121600 4841707830 13170 13180 13180 13170 192
422 20241121 121500 4839177910 13180 13180 13190 13180 405
423 20241121 121400 4833837240 13180 13190 13190 13180 142
424 20241121 121300 4831965380 13200 13180 13200 13180 24
425 20241121 121200 4831648840 13170 13160 13200 13150 516
426 20241121 121100 4824856130 13150 13160 13160 13150 100
427 20241121 121000 4823540320 13150 13170 13170 13150 496
428 20241121 120900 4817012630 13170 13190 13190 13170 258
429 20241121 120800 4813613100 13170 13190 13200 13170 1806
430 20241121 120700 4789803310 13190 13190 13200 13190 34
431 20241121 120600 4789354650 13190 13190 13210 13190 350
432 20241121 120500 4784736480 13190 13190 13200 13190 29
433 20241121 120400 4784353960 13190 13190 13210 13190 208
434 20241121 120300 4781606700 13190 13210 13210 13190 209
435 20241121 120200 4778847920 13210 13200 13210 13190 52
436 20241121 120100 4778161240 13200 13190 13230 13190 1251
437 20241121 120000 4761633330 13200 13190 13200 13190 205
438 20241121 115900 4758927860 13200 13190 13200 13190 129
439 20241121 115800 4757225280 13190 13200 13200 13190 141
440 20241121 115700 4755364450 13190 13200 13200 13190 143
441 20241121 115600 4753477170 13190 13190 13200 13180 377
442 20241121 115500 4748502650 13180 13170 13190 13170 45
443 20241121 115400 4747909270 13170 13190 13200 13170 2253
444 20241121 115300 4718224780 13190 13190 13190 13180 316
445 20241121 115200 4714057040 13180 13190 13200 13180 2040
446 20241121 115100 4687161660 13200 13200 13200 13190 152
447 20241121 115000 4685155360 13190 13190 13200 13190 515
448 20241121 114900 4678362160 13190 13180 13190 13180 1508
449 20241121 114800 4658477850 13180 13200 13230 13180 2123
450 20241121 114700 4630457950 13220 13230 13230 13200 150
451 20241121 114600 4628474910 13220 13220 13230 13220 38
452 20241121 114500 4627972350 13220 13220 13230 13210 129
453 20241121 114400 4626266150 13210 13190 13220 13190 104
454 20241121 114300 4624894100 13190 13200 13220 13190 106
455 20241121 114200 4623493610 13210 13200 13230 13200 375
456 20241121 114100 4618537740 13200 13190 13210 13190 53
457 20241121 114000 4617838060 13190 13190 13190 13180 206
458 20241121 113900 4615122370 13180 13220 13230 13180 1987
459 20241121 113800 4588875820 13220 13220 13230 13220 110
460 20241121 113700 4587421420 13230 13230 13250 13230 92
461 20241121 113600 4586204060 13230 13230 13250 13230 188
462 20241121 113500 4583715580 13230 13240 13240 13230 117
463 20241121 113400 4582166670 13230 13230 13230 13220 52
464 20241121 113300 4581478770 13230 13230 13250 13230 107
465 20241121 113200 4580061880 13220 13220 13250 13220 215
466 20241121 113100 4577217420 13220 13200 13220 13200 417
467 20241121 113000 4571705210 13210 13200 13210 13190 1003
468 20241121 112900 4558460240 13210 13210 13210 13200 267
469 20241121 112800 4554933690 13210 13200 13210 13200 381
470 20241121 112700 4549904370 13200 13160 13220 13160 1682
471 20241121 112600 4527726880 13160 13180 13190 13160 673
472 20241121 112500 4518857270 13180 13180 13190 13180 89
473 20241121 112400 4517683490 13180 13190 13190 13180 362
474 20241121 112300 4512909590 13180 13180 13190 13180 173
475 20241121 112200 4510628080 13180 13180 13190 13180 453
476 20241121 112100 4504656630 13180 13200 13210 13180 93
477 20241121 112000 4503428870 13180 13160 13190 13160 128
478 20241121 111900 4501743760 13160 13210 13210 13160 2093
479 20241121 111800 4474151100 13220 13210 13230 13210 388
480 20241121 111700 4469022260 13190 13210 13210 13190 120
481 20241121 111600 4467438260 13190 13210 13230 13190 327
482 20241121 111500 4463116650 13180 13210 13210 13180 1777
483 20241121 111400 4439662780 13200 13210 13210 13200 157
484 20241121 111300 4437589800 13210 13230 13230 13200 344
485 20241121 111200 4433044600 13240 13220 13260 13220 121
486 20241121 111100 4431441700 13230 13250 13250 13220 1508
487 20241121 111000 4411482810 13250 13240 13260 13240 129
488 20241121 110900 4409773360 13260 13270 13290 13240 983
489 20241121 110800 4396736900 13270 13280 13280 13260 87
490 20241121 110700 4395582420 13290 13270 13290 13270 58
491 20241121 110600 4394812040 13290 13280 13290 13270 112
492 20241121 110500 4393324700 13280 13300 13300 13280 1740
493 20241121 110400 4370206590 13300 13300 13310 13290 274
494 20241121 110300 4366562400 13300 13310 13340 13300 908
495 20241121 110200 4354453270 13280 13330 13340 13280 1490
496 20241121 110100 4334630260 13330 13290 13330 13290 443
497 20241121 110000 4328729940 13300 13260 13300 13250 883
498 20241121 105900 4316995200 13260 13270 13270 13250 87
499 20241121 105800 4315840980 13270 13250 13270 13250 216
500 20241121 105700 4312976180 13260 13220 13260 13210 1314
501 20241121 105600 4295576950 13210 13170 13240 13160 2227
502 20241121 105500 4266166960 13160 13170 13170 13160 650
503 20241121 105400 4257611590 13170 13150 13190 13150 606
504 20241121 105300 4249635340 13160 13190 13200 13160 2124
505 20241121 105200 4221666040 13170 13180 13190 13170 922
506 20241121 105100 4209514020 13210 13190 13210 13180 660
507 20241121 105000 4200803810 13190 13180 13190 13170 1746
508 20241121 104900 4177783900 13180 13210 13210 13180 4471
509 20241121 104800 4118802250 13210 13240 13240 13210 790
510 20241121 104700 4108347970 13250 13250 13260 13240 1229
511 20241121 104600 4092063720 13250 13260 13260 13250 262
512 20241121 104500 4088589720 13260 13270 13270 13250 649
513 20241121 104400 4079980990 13270 13280 13280 13270 297
514 20241121 104300 4076036860 13270 13270 13280 13270 123
515 20241121 104200 4074404630 13270 13260 13270 13250 1155
516 20241121 104100 4059087350 13250 13250 13260 13240 476
517 20241121 104000 4052777220 13240 13250 13250 13240 367
518 20241121 103900 4047914490 13260 13260 13260 13240 327
519 20241121 103800 4043580470 13260 13220 13260 13210 822
520 20241121 103700 4032702970 13220 13200 13230 13200 2102
521 20241121 103600 4004932120 13200 13220 13220 13200 2055
522 20241121 103500 3977778150 13210 13210 13230 13200 925
523 20241121 103400 3965553480 13210 13210 13230 13200 4138
524 20241121 103300 3910894360 13200 13250 13280 13200 6266
525 20241121 103200 3827948180 13250 13250 13270 13240 892
526 20241121 103100 3816125730 13260 13260 13270 13250 369
527 20241121 103000 3811233980 13260 13250 13280 13250 1307
528 20241121 102900 3793892930 13250 13280 13280 13250 3813
529 20241121 102800 3743306550 13280 13290 13290 13280 747
530 20241121 102700 3733380070 13290 13300 13320 13290 949
531 20241121 102600 3720762710 13300 13320 13320 13300 1390
532 20241121 102500 3702264180 13330 13310 13330 13310 682
533 20241121 102400 3693184160 13310 13340 13340 13310 416
534 20241121 102300 3687641510 13340 13340 13350 13320 1205
535 20241121 102200 3671576970 13340 13320 13340 13320 373
536 20241121 102100 3666602390 13320 13330 13330 13310 592
537 20241121 102000 3658712640 13320 13320 13330 13300 834
538 20241121 101900 3647615330 13330 13360 13360 13330 478
539 20241121 101800 3641238450 13360 13350 13360 13350 301
540 20241121 101700 3637219890 13350 13300 13360 13300 5485
541 20241121 101600 3564193100 13300 13320 13320 13300 5511
542 20241121 101500 3490846590 13320 13350 13350 13320 675
543 20241121 101400 3481846370 13350 13340 13350 13330 3042
544 20241121 101300 3441272330 13350 13380 13380 13350 3616
545 20241121 101200 3392958430 13380 13410 13420 13380 1078
546 20241121 101100 3378522140 13400 13450 13450 13400 472
547 20241121 101000 3372183250 13440 13390 13500 13380 3310
548 20241121 100900 3327663980 13390 13380 13390 13370 1351
549 20241121 100800 3309585720 13380 13380 13390 13370 271
550 20241121 100700 3305961890 13380 13370 13400 13370 919
551 20241121 100600 3293663800 13370 13380 13390 13360 2206
552 20241121 100500 3264166600 13370 13410 13410 13370 1168
553 20241121 100400 3248522570 13420 13420 13430 13420 189
554 20241121 100300 3245985670 13420 13380 13430 13380 7024
555 20241121 100200 3151849870 13380 13410 13410 13380 4015
556 20241121 100100 3098051610 13400 13460 13460 13400 4842
557 20241121 100000 3032943760 13470 13470 13470 13460 1184
558 20241121 095900 3017003860 13460 13470 13480 13460 104
559 20241121 095800 3015602970 13470 13500 13510 13470 5109
560 20241121 095700 2946723890 13500 13490 13500 13480 868
561 20241121 095600 2935014140 13490 13470 13490 13450 5977
562 20241121 095500 2854491490 13470 13450 13470 13450 1006
563 20241121 095400 2840955480 13460 13450 13460 13440 368
564 20241121 095300 2836006680 13450 13430 13450 13430 297
565 20241121 095200 2832015980 13430 13410 13430 13400 1065
566 20241121 095100 2817727790 13410 13410 13420 13410 378
567 20241121 095000 2812657890 13400 13400 13410 13390 1408
568 20241121 094900 2793785510 13390 13400 13410 13390 1262
569 20241121 094800 2776871570 13410 13420 13430 13400 988
570 20241121 094700 2763619480 13420 13390 13420 13380 3630
571 20241121 094600 2714986450 13380 13450 13450 13380 5141
572 20241121 094500 2646063800 13460 13490 13490 13440 521
573 20241121 094400 2639046580 13490 13540 13540 13490 891
574 20241121 094300 2627016310 13540 13520 13550 13500 3026
575 20241121 094200 2586059350 13530 13530 13550 13530 535
576 20241121 094100 2578812950 13530 13580 13580 13520 2401
577 20241121 094000 2546288360 13580 13580 13630 13570 4002
578 20241121 093900 2491849160 13580 13530 13580 13530 2780
579 20241121 093800 2454164880 13550 13470 13560 13470 19740
580 20241121 093700 2187459050 13460 13450 13470 13450 113
581 20241121 093600 2185937720 13450 13460 13480 13450 1350
582 20241121 093500 2167759390 13460 13440 13460 13440 4934
583 20241121 093400 2101441390 13440 13460 13460 13430 1462
584 20241121 093300 2081778100 13460 13460 13470 13460 1689
585 20241121 093200 2059043090 13470 13470 13480 13460 1809
586 20241121 093100 2034673550 13480 13450 13480 13450 491
587 20241121 093000 2028060690 13460 13490 13500 13450 5716
588 20241121 092900 1951031150 13480 13480 13490 13470 1166
589 20241121 092800 1935304640 13480 13490 13490 13470 408
590 20241121 092700 1929804750 13480 13460 13490 13450 2956
591 20241121 092600 1889984180 13460 13430 13500 13430 3864
592 20241121 092500 1837968710 13430 13490 13490 13430 1562
593 20241121 092400 1816957950 13490 13440 13500 13440 888
594 20241121 092300 1804990040 13440 13430 13450 13420 2952
595 20241121 092200 1765324440 13430 13450 13450 13420 1716
596 20241121 092100 1742275470 13450 13480 13480 13420 8951
597 20241121 092000 1621745140 13490 13580 13580 13490 4008
598 20241121 091900 1567524560 13590 13600 13610 13580 493
599 20241121 091800 1560820710 13600 13560 13600 13550 870
600 20241121 091700 1549001750 13560 13560 13560 13530 1670
601 20241121 091600 1526377200 13560 13570 13570 13550 2691
602 20241121 091500 1489885500 13560 13600 13640 13550 1499
603 20241121 091400 1469507420 13610 13640 13650 13600 2173
604 20241121 091300 1439881630 13640 13640 13650 13600 1967
605 20241121 091200 1413088920 13650 13550 13650 13540 2560
606 20241121 091100 1378306750 13550 13560 13560 13540 469
607 20241121 091000 1371954790 13550 13440 13570 13430 7145
608 20241121 090900 1275542840 13440 13480 13500 13360 14071
609 20241121 090800 1086495020 13480 13470 13480 13430 5845
610 20241121 090700 1007861770 13480 13470 13490 13470 2156
611 20241121 090600 978801760 13460 13600 13650 13460 10170
612 20241121 090500 841455890 13660 13710 13710 13610 4494
613 20241121 090400 780091470 13710 13650 13720 13620 3850
614 20241121 090300 727475860 13660 13710 13730 13600 12334
615 20241121 090200 558780970 13740 13570 13740 13520 17931
616 20241121 090100 313756960 13500 13550 13610 13500 6127
617 20241121 090000 230712940 13550 13630 13650 13520 16943