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

636
053690/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,193400,217559718890,19740,19740,19740,19740,103665
20241121,193300,217559718890,19740,19740,19740,19740,0
20241121,193200,217559718890,19740,19740,19740,19740,0
20241121,193100,217559718890,19740,19740,19740,19740,0
20241121,193000,217559718890,19740,19740,19740,19740,0
20241121,192900,217559718890,19740,19740,19740,19740,0
20241121,192800,217559718890,19740,19740,19740,19740,0
20241121,192700,217559718890,19740,19740,19740,19740,0
20241121,192600,217559718890,19740,19740,19740,19740,0
20241121,192500,217559718890,19740,19740,19740,19740,0
20241121,192400,217559718890,19740,19740,19740,19740,0
20241121,192300,217559718890,19740,19740,19740,19740,0
20241121,192200,217559718890,19740,19740,19740,19740,0
20241121,192100,217559718890,19740,19740,19740,19740,0
20241121,192000,217559718890,19740,19740,19740,19740,0
20241121,191900,217559718890,19740,19740,19740,19740,0
20241121,191800,217559718890,19740,19740,19740,19740,0
20241121,191700,217559718890,19740,19740,19740,19740,0
20241121,191600,217559718890,19740,19740,19740,19740,0
20241121,191500,217559718890,19740,19740,19740,19740,0
20241121,191400,217559718890,19740,19740,19740,19740,0
20241121,191300,217559718890,19740,19740,19740,19740,0
20241121,191200,217559718890,19740,19740,19740,19740,0
20241121,191100,217559718890,19740,19740,19740,19740,0
20241121,191000,217559718890,19740,19740,19740,19740,0
20241121,190900,217559718890,19740,19740,19740,19740,0
20241121,190800,217559718890,19740,19740,19740,19740,0
20241121,190700,217559718890,19740,19740,19740,19740,0
20241121,190600,217559718890,19740,19740,19740,19740,0
20241121,190500,217559718890,19740,19740,19740,19740,0
20241121,190400,217559718890,19740,19740,19740,19740,103665
20241121,190300,217559718890,19740,19740,19740,19740,0
20241121,190200,217559718890,19740,19740,19740,19740,0
20241121,190100,217559718890,19740,19740,19740,19740,0
20241121,190000,217559718890,19740,19740,19740,19740,0
20241121,185900,217559718890,19740,19740,19740,19740,0
20241121,185800,217559718890,19740,19740,19740,19740,0
20241121,185700,217559718890,19740,19740,19740,19740,0
20241121,185600,217559718890,19740,19740,19740,19740,0
20241121,185500,217559718890,19740,19740,19740,19740,0
20241121,185400,217559718890,19740,19740,19740,19740,0
20241121,185300,217559718890,19740,19740,19740,19740,0
20241121,185200,217559718890,19740,19740,19740,19740,0
20241121,185100,217559718890,19740,19740,19740,19740,0
20241121,185000,217559718890,19740,19740,19740,19740,0
20241121,184900,217559718890,19740,19740,19740,19740,0
20241121,184800,217559718890,19740,19740,19740,19740,0
20241121,184700,217559718890,19740,19740,19740,19740,0
20241121,184600,217559718890,19740,19740,19740,19740,0
20241121,184500,217559718890,19740,19740,19740,19740,0
20241121,184400,217559718890,19740,19740,19740,19740,0
20241121,184300,217559718890,19740,19740,19740,19740,0
20241121,184200,217559718890,19740,19740,19740,19740,0
20241121,184100,217559718890,19740,19740,19740,19740,0
20241121,184000,217559718890,19740,19740,19740,19740,0
20241121,183900,217559718890,19740,19740,19740,19740,0
20241121,183800,217559718890,19740,19740,19740,19740,0
20241121,183700,217559718890,19740,19740,19740,19740,0
20241121,183600,217559718890,19740,19740,19740,19740,0
20241121,183500,217559718890,19740,19740,19740,19740,0
20241121,183400,217559718890,19740,19740,19740,19740,103665
20241121,183300,217559718890,19740,19740,19740,19740,0
20241121,183200,217559718890,19740,19740,19740,19740,0
20241121,183100,217559718890,19740,19740,19740,19740,0
20241121,183000,217559718890,19740,19740,19740,19740,0
20241121,182900,217559718890,19740,19740,19740,19740,0
20241121,182800,217559718890,19740,19740,19740,19740,0
20241121,182700,217559718890,19740,19740,19740,19740,0
20241121,182600,217559718890,19740,19740,19740,19740,0
20241121,182500,217559718890,19740,19740,19740,19740,0
20241121,182400,217559718890,19740,19740,19740,19740,0
20241121,182300,217559718890,19740,19740,19740,19740,0
20241121,182200,217559718890,19740,19740,19740,19740,0
20241121,182100,217559718890,19740,19740,19740,19740,0
20241121,182000,217559718890,19740,19740,19740,19740,0
20241121,181900,217559718890,19740,19740,19740,19740,0
20241121,181800,217559718890,19740,19740,19740,19740,0
20241121,181700,217559718890,19740,19740,19740,19740,0
20241121,181600,217559718890,19740,19740,19740,19740,0
20241121,181500,217559718890,19740,19740,19740,19740,0
20241121,181400,217559718890,19740,19740,19740,19740,0
20241121,181300,217559718890,19740,19740,19740,19740,0
20241121,181200,217559718890,19740,19740,19740,19740,0
20241121,181100,217559718890,19740,19740,19740,19740,0
20241121,181000,217559718890,19740,19740,19740,19740,0
20241121,180900,217559718890,19740,19740,19740,19740,0
20241121,180800,217559718890,19740,19740,19740,19740,0
20241121,180700,217559718890,19740,19740,19740,19740,0
20241121,180600,217559718890,19740,19740,19740,19740,0
20241121,180500,217559718890,19740,19740,19740,19740,0
20241121,180400,217559718890,19740,19740,19740,19740,103665
20241121,180300,217559718890,19740,19740,19740,19740,0
20241121,180200,217559718890,19740,19740,19740,19740,0
20241121,180100,217559718890,19740,19740,19740,19740,0
20241121,180000,217559718890,19740,19740,19740,19740,0
20241121,175900,217559718890,19740,19740,19740,19740,0
20241121,175800,217559718890,19740,19740,19740,19740,0
20241121,175700,217559718890,19740,19740,19740,19740,0
20241121,175600,217559718890,19740,19740,19740,19740,0
20241121,175500,217559718890,19740,19740,19740,19740,0
20241121,175400,217559718890,19740,19740,19740,19740,0
20241121,175300,217559718890,19740,19740,19740,19740,0
20241121,175200,217559718890,19740,19740,19740,19740,0
20241121,175100,217559718890,19740,19740,19740,19740,0
20241121,175000,217559718890,19740,19740,19740,19740,0
20241121,174900,217559718890,19740,19740,19740,19740,0
20241121,174800,217559718890,19740,19740,19740,19740,0
20241121,174700,217559718890,19740,19740,19740,19740,0
20241121,174600,217559718890,19740,19740,19740,19740,0
20241121,174500,217559718890,19740,19740,19740,19740,0
20241121,174400,217559718890,19740,19740,19740,19740,0
20241121,174300,217559718890,19740,19740,19740,19740,0
20241121,174200,217559718890,19740,19740,19740,19740,0
20241121,174100,217559718890,19740,19740,19740,19740,0
20241121,174000,217559718890,19740,19740,19740,19740,0
20241121,173900,217559718890,19740,19740,19740,19740,0
20241121,173800,217559718890,19740,19740,19740,19740,0
20241121,173700,217559718890,19740,19740,19740,19740,0
20241121,173600,217559718890,19740,19740,19740,19740,0
20241121,173500,217559718890,19740,19740,19740,19740,0
20241121,173400,217559718890,19740,19740,19740,19740,103665
20241121,173300,217559718890,19740,19740,19740,19740,0
20241121,173200,217559718890,19740,19740,19740,19740,0
20241121,173100,217559718890,19740,19740,19740,19740,0
20241121,173000,217559718890,19740,19740,19740,19740,0
20241121,172900,217559718890,19740,19740,19740,19740,0
20241121,172800,217559718890,19740,19740,19740,19740,0
20241121,172700,217559718890,19740,19740,19740,19740,0
20241121,172600,217559718890,19740,19740,19740,19740,0
20241121,172500,217559718890,19740,19740,19740,19740,0
20241121,172400,217559718890,19740,19740,19740,19740,0
20241121,172300,217559718890,19740,19740,19740,19740,0
20241121,172200,217559718890,19740,19740,19740,19740,0
20241121,172100,217559718890,19740,19740,19740,19740,0
20241121,172000,217559718890,19740,19740,19740,19740,0
20241121,171900,217559718890,19740,19740,19740,19740,0
20241121,171800,217559718890,19740,19740,19740,19740,0
20241121,171700,217559718890,19740,19740,19740,19740,0
20241121,171600,217559718890,19740,19740,19740,19740,0
20241121,171500,217559718890,19740,19740,19740,19740,0
20241121,171400,217559718890,19740,19740,19740,19740,0
20241121,171300,217559718890,19740,19740,19740,19740,0
20241121,171200,217559718890,19740,19740,19740,19740,0
20241121,171100,217559718890,19740,19740,19740,19740,0
20241121,171000,217559718890,19740,19740,19740,19740,0
20241121,170900,217559718890,19740,19740,19740,19740,0
20241121,170800,217559718890,19740,19740,19740,19740,0
20241121,170700,217559718890,19740,19740,19740,19740,0
20241121,170600,217559718890,19740,19740,19740,19740,0
20241121,170500,217559718890,19740,19740,19740,19740,0
20241121,170400,217559718890,19740,19740,19740,19740,103665
20241121,170300,217559718890,19740,19740,19740,19740,0
20241121,170200,217559718890,19740,19740,19740,19740,0
20241121,170100,217559718890,19740,19740,19740,19740,0
20241121,170000,217559718890,19740,19740,19740,19740,0
20241121,165900,217559718890,19740,19740,19740,19740,0
20241121,165800,217559718890,19740,19740,19740,19740,0
20241121,165700,217559718890,19740,19740,19740,19740,0
20241121,165600,217559718890,19740,19740,19740,19740,0
20241121,165500,217559718890,19740,19740,19740,19740,0
20241121,165400,217559718890,19740,19740,19740,19740,0
20241121,165300,217559718890,19740,19740,19740,19740,0
20241121,165200,217559718890,19740,19740,19740,19740,0
20241121,165100,217559718890,19740,19740,19740,19740,0
20241121,165000,217559718890,19740,19740,19740,19740,0
20241121,164900,217559718890,19740,19740,19740,19740,0
20241121,164800,217559718890,19740,19740,19740,19740,0
20241121,164700,217559718890,19740,19740,19740,19740,0
20241121,164600,217559718890,19740,19740,19740,19740,0
20241121,164500,217559718890,19740,19740,19740,19740,0
20241121,164400,217559718890,19740,19740,19740,19740,0
20241121,164300,217559718890,19740,19740,19740,19740,0
20241121,164200,217559718890,19740,19740,19740,19740,0
20241121,164100,217559718890,19740,19740,19740,19740,0
20241121,164000,217559718890,19740,19740,19740,19740,0
20241121,163900,217559718890,19740,19740,19740,19740,0
20241121,163800,217559718890,19740,19740,19740,19740,0
20241121,163700,217559718890,19740,19740,19740,19740,0
20241121,163600,217559718890,19740,19740,19740,19740,0
20241121,163500,217559718890,19740,19740,19740,19740,0
20241121,163400,217559718890,19740,19740,19740,19740,103665
20241121,163300,217559718890,19740,19740,19740,19740,0
20241121,163200,217559718890,19740,19740,19740,19740,0
20241121,163100,217559718890,19740,19740,19740,19740,0
20241121,163000,217559718890,19740,19740,19740,19740,0
20241121,162900,217559718890,19740,19740,19740,19740,0
20241121,162800,217559718890,19740,19740,19740,19740,0
20241121,162700,217559718890,19740,19740,19740,19740,0
20241121,162600,217559718890,19740,19740,19740,19740,0
20241121,162500,217559718890,19740,19740,19740,19740,0
20241121,162400,217559718890,19740,19740,19740,19740,0
20241121,162300,217559718890,19740,19740,19740,19740,0
20241121,162200,217559718890,19740,19740,19740,19740,0
20241121,162100,217559718890,19740,19740,19740,19740,0
20241121,162000,217559718890,19740,19740,19740,19740,0
20241121,161900,217559718890,19740,19740,19740,19740,0
20241121,161800,217559718890,19740,19740,19740,19740,0
20241121,161700,217559718890,19740,19740,19740,19740,0
20241121,161600,217559718890,19740,19740,19740,19740,0
20241121,161500,217559718890,19740,19740,19740,19740,0
20241121,161400,217559718890,19740,19740,19740,19740,0
20241121,161300,217559718890,19740,19740,19740,19740,0
20241121,161200,217559718890,19740,19740,19740,19740,0
20241121,161100,217559718890,19740,19740,19740,19740,0
20241121,161000,217559718890,19740,19740,19740,19740,0
20241121,160900,217559718890,19740,19740,19740,19740,0
20241121,160800,217559718890,19740,19740,19740,19740,0
20241121,160700,217559718890,19740,19740,19740,19740,0
20241121,160600,217559718890,19740,19740,19740,19740,0
20241121,160500,217559718890,19740,19740,19740,19740,0
20241121,160400,217559718890,19740,19740,19740,19740,103665
20241121,160300,217559718890,19740,19740,19740,19740,0
20241121,160200,217559718890,19740,19740,19740,19740,0
20241121,160100,217559718890,19740,19740,19740,19740,0
20241121,160000,217559718890,19740,19740,19740,19740,0
20241121,155900,217559718890,19740,19740,19740,19740,0
20241121,155800,217559718890,19740,19740,19740,19740,0
20241121,155700,217559718890,19740,19740,19740,19740,0
20241121,155600,217559718890,19740,19740,19740,19740,0
20241121,155500,217559718890,19740,19740,19740,19740,0
20241121,155400,217559718890,19740,19740,19740,19740,0
20241121,155300,217559718890,19740,19740,19740,19740,0
20241121,155200,217559718890,19740,19740,19740,19740,0
20241121,155100,217559718890,19740,19740,19740,19740,0
20241121,155000,217559718890,19740,19740,19740,19740,0
20241121,154900,217559718890,19740,19740,19740,19740,0
20241121,154800,217559718890,19740,19740,19740,19740,0
20241121,154700,217559718890,19740,19740,19740,19740,0
20241121,154600,217559718890,19740,19740,19740,19740,0
20241121,154500,217559718890,19740,19740,19740,19740,0
20241121,154400,217559718890,19740,19740,19740,19740,0
20241121,154300,217559718890,19740,19740,19740,19740,0
20241121,154200,217559718890,19740,19740,19740,19740,0
20241121,154100,217559718890,19740,19740,19740,19740,0
20241121,154000,217559718890,19740,19740,19740,19740,0
20241121,153900,217559718890,19740,19740,19740,19740,0
20241121,153800,217559718890,19740,19740,19740,19740,0
20241121,153700,217559718890,19740,19740,19740,19740,0
20241121,153600,217559718890,19740,19740,19740,19740,0
20241121,153500,217559718890,19740,19740,19740,19740,0
20241121,153400,217559718890,19740,19740,19740,19740,103665
20241121,153300,217559718890,19740,19740,19740,19740,0
20241121,153200,217559718890,19740,19740,19740,19740,0
20241121,153100,217559718890,19740,19740,19740,19740,0
20241121,153000,217559718890,19740,19740,19740,19740,103665
20241121,152900,215513371790,19670,19670,19670,19670,0
20241121,152800,215513371790,19670,19670,19670,19670,0
20241121,152700,215513371790,19670,19670,19670,19670,0
20241121,152600,215513371790,19670,19670,19670,19670,0
20241121,152500,215513371790,19670,19670,19670,19670,0
20241121,152400,215513371790,19670,19670,19670,19670,0
20241121,152300,215513371790,19670,19670,19670,19670,0
20241121,152200,215513371790,19670,19670,19670,19670,0
20241121,152100,215513371790,19670,19670,19670,19670,0
20241121,152000,215513371790,19670,19670,19670,19670,0
20241121,151900,215513371790,19670,19590,19690,19580,54507
20241121,151800,214443202550,19600,19800,19800,19530,58960
20241121,151700,213283279750,19810,19830,19850,19720,34042
20241121,151600,212609752480,19840,19920,19970,19730,60628
20241121,151500,211405514580,19920,19840,20050,19810,114637
20241121,151400,209120674900,19840,19710,19840,19620,27566
20241121,151300,208576432850,19720,19590,19720,19540,27220
20241121,151200,208042843100,19580,19720,19730,19510,57225
20241121,151100,206921501800,19720,19700,19720,19650,19085
20241121,151000,206545912400,19700,19740,19800,19650,40604
20241121,150900,205745544330,19730,19780,19800,19680,19668
20241121,150800,205357396610,19780,19680,19870,19670,40034
20241121,150700,204565097880,19680,19740,19740,19550,30917
20241121,150600,203957804400,19720,19760,19860,19710,45193
20241121,150500,203063598040,19760,19720,19940,19710,103299
20241121,150400,201015588060,19720,19570,19730,19550,24157
20241121,150300,200540829840,19570,19710,19720,19480,33637
20241121,150200,199881495160,19710,19540,19740,19540,90930
20241121,150100,198095721600,19540,19320,19550,19310,45786
20241121,150000,197204445840,19310,19320,19340,19230,18301
20241121,145900,196851424120,19330,19250,19380,19230,17220
20241121,145800,196518743620,19250,19370,19370,19130,38017
20241121,145700,195788180870,19330,19330,19460,19330,22266
20241121,145600,195356241470,19330,19340,19410,19290,33982
20241121,145500,194698754140,19330,19330,19410,19300,27483
20241121,145400,194166698080,19320,19380,19380,19100,86411
20241121,145300,192504719930,19350,19620,19620,19210,103823
20241121,145200,190490975540,19620,19670,19670,19610,10579
20241121,145100,190283275500,19660,19640,19670,19620,16035
20241121,145000,189968347140,19630,19720,19730,19610,22453
20241121,144900,189527139740,19730,19780,19800,19710,14681
20241121,144800,189236956320,19770,19700,19800,19700,15117
20241121,144700,188938128190,19700,19610,19750,19600,17553
20241121,144600,188592876120,19600,19790,19810,19600,33807
20241121,144500,187926410270,19790,19750,19790,19640,38480
20241121,144400,187168701530,19720,19850,19850,19690,50061
20241121,144300,186180092820,19840,19970,19980,19840,35142
20241121,144200,185480337110,19980,19980,20000,19970,9426
20241121,144100,185291930860,19970,19970,20050,19970,15894
20241121,144000,184974065570,19980,20000,20050,19920,47443
20241121,143900,184026046610,20050,20050,20050,20000,7503
20241121,143800,183875751960,20050,20000,20050,19990,17042
20241121,143700,183534772350,20000,20050,20050,19990,21010
20241121,143600,183114383620,20000,20050,20050,19990,28693
20241121,143500,182540178090,20050,19990,20100,19990,55978
20241121,143400,181418438220,20000,19810,20050,19790,80497
20241121,143300,179814252280,19810,19750,19840,19740,25869
20241121,143200,179301771920,19740,19640,19750,19540,38551
20241121,143100,178546031950,19630,19700,19730,19630,19489
20241121,143000,178162718810,19700,19730,19740,19700,4282
20241121,142900,178078278410,19730,19740,19740,19690,22424
20241121,142800,177636503940,19740,19750,19800,19720,11575
20241121,142700,177407739750,19750,19750,19750,19680,12809
20241121,142600,177155349630,19750,19840,19850,19750,13284
20241121,142500,176892303240,19850,19820,19870,19820,20993
20241121,142400,176475670430,19810,19810,19830,19780,9496
20241121,142300,176287446300,19810,19850,19860,19760,20063
20241121,142200,175889615710,19830,19690,19850,19680,13898
20241121,142100,175614832140,19690,19670,19710,19670,4480
20241121,142000,175526628440,19670,19730,19730,19650,14846
20241121,141900,175234423090,19740,19700,19750,19660,7457
20241121,141800,175087504550,19690,19760,19770,19650,14327
20241121,141700,174805025950,19770,19800,19850,19760,9488
20241121,141600,174617065930,19810,19850,19870,19740,13362
20241121,141500,174352430780,19860,19720,19880,19720,27606
20241121,141400,173805124240,19710,19700,19710,19630,16256
20241121,141300,173485544510,19700,19730,19770,19700,7074
20241121,141200,173345993460,19750,19770,19770,19680,6374
20241121,141100,173220210400,19760,19680,19770,19610,11796
20241121,141000,172988164790,19680,19730,19740,19670,8676
20241121,140900,172817203560,19730,19840,19850,19680,21066
20241121,140800,172400629280,19850,19740,19870,19730,25213
20241121,140700,171901151910,19740,19560,19750,19550,23284
20241121,140600,171443675270,19550,19690,19700,19550,30025
20241121,140500,170854489340,19690,19700,19700,19660,12814
20241121,140400,170602353110,19690,19730,19750,19680,17934
20241121,140300,170248856890,19720,19900,19900,19720,20445
20241121,140200,169843551230,19890,19820,19900,19810,20356
20241121,140100,169439202060,19820,19800,19840,19780,15236
20241121,140000,169137190810,19800,19650,19830,19640,22482
20241121,135900,168692825440,19650,19730,19730,19630,17797
20241121,135800,168342710210,19730,19790,19810,19730,22017
20241121,135700,167907240480,19800,19690,19800,19680,22505
20241121,135600,167462850430,19690,19700,19710,19520,65170
20241121,135500,166184888690,19700,19880,19920,19700,43202
20241121,135400,165329777350,19890,19860,19950,19850,32100
20241121,135300,164690784770,19850,19790,19890,19740,27958
20241121,135200,164136959420,19800,19860,19880,19790,50445
20241121,135100,163137043660,19870,19950,19960,19830,62822
20241121,135000,161887915260,19940,19950,20000,19940,30974
20241121,134900,161269257810,19950,20000,20050,19950,27935
20241121,134800,160710811480,19990,20100,20100,19960,48068
20241121,134700,159748702960,20100,20050,20150,20000,61624
20241121,134600,158511429210,20050,19820,20150,19820,165840
20241121,134500,155190982850,19820,19870,19870,19800,20332
20241121,134400,154788095670,19860,19770,19900,19750,61564
20241121,134300,153565278540,19770,19830,19850,19770,28519
20241121,134200,153000202770,19840,19890,19920,19830,30916
20241121,134100,152386067040,19890,19810,19960,19790,101973
20241121,134000,150357225370,19790,19630,19840,19620,53698
20241121,133900,149295011570,19630,19710,19720,19610,34777
20241121,133800,148611581610,19700,19670,19930,19650,150975
20241121,133700,145621367320,19670,19700,19720,19610,30673
20241121,133600,145018373340,19700,19670,19740,19660,37247
20241121,133500,144284162240,19670,19560,19740,19540,47429
20241121,133400,143351099640,19570,19670,19670,19520,72802
20241121,133300,141923581760,19670,19450,19780,19430,210951
20241121,133200,137778405020,19450,19230,19470,19200,86062
20241121,133100,136109282560,19230,19110,19260,19080,28413
20241121,133000,135563711820,19110,19160,19160,19060,44399
20241121,132900,134715708830,19160,19160,19220,19150,22775
20241121,132800,134278910300,19170,19220,19310,19160,37870
20241121,132700,133551059950,19230,19150,19320,19120,46230
20241121,132600,132661514400,19180,19320,19440,19120,88688
20241121,132500,130950428430,19320,19410,19500,19310,97544
20241121,132400,129054562850,19430,19300,19470,19300,89749
20241121,132300,127312101950,19310,19140,19400,19130,165942
20241121,132200,124112468310,19140,18950,19140,18940,17312
20241121,132100,123782737250,18950,19050,19080,18940,49608
20241121,132000,122840119160,19060,19130,19150,19010,72489
20241121,131900,121455818780,19160,19160,19160,19160,0
20241121,131800,121455818780,19160,19140,19160,19130,33964
20241121,131700,120805216580,19140,19110,19140,19070,33700
20241121,131600,120161491210,19100,19050,19150,19040,53073
20241121,131500,119147382970,19060,18960,19120,18950,37259
20241121,131400,118437352770,18960,19040,19040,18930,38283
20241121,131300,117710327770,19040,19100,19110,19000,59787
20241121,131200,116571571940,19100,18920,19160,18910,107472
20241121,131100,114519511030,18900,18930,19000,18820,50852
20241121,131000,113557850740,18930,19040,19100,18920,93131
20241121,130900,111785500700,19050,19000,19100,18900,142393
20241121,130800,109078366910,19000,18890,19000,18750,116256
20241121,130700,106878516640,18900,18540,18900,18520,111139
20241121,130600,104795102000,18520,18540,18560,18440,24041
20241121,130500,104349810530,18530,18360,18550,18360,29525
20241121,130400,103803603090,18350,18510,18540,18350,23137
20241121,130300,103376019840,18510,18390,18520,18360,48895
20241121,130200,102472723460,18390,18300,18390,18290,17404
20241121,130100,102153739180,18300,18200,18300,18180,9861
20241121,130000,101973946820,18200,18130,18240,18110,14513
20241121,125900,101710404280,18140,18190,18200,18130,9520
20241121,125800,101537461120,18200,18170,18240,18140,7269
20241121,125700,101405155260,18170,18280,18280,18110,26096
20241121,125600,100930951070,18280,18280,18320,18220,17893
20241121,125500,100604097620,18290,18330,18410,18270,41517
20241121,125400,99841837240,18300,18310,18330,18290,8522
20241121,125300,99685811340,18310,18280,18330,18280,7040
20241121,125200,99556967610,18280,18270,18290,18230,5335
20241121,125100,99459527210,18280,18200,18320,18180,15758
20241121,125000,99171501950,18180,18230,18250,18180,6211
20241121,124900,99058365670,18230,18240,18280,18190,13111
20241121,124800,98819210110,18250,18130,18260,18120,13676
20241121,124700,98570227560,18140,18180,18210,18120,12137
20241121,124600,98349712190,18180,18230,18240,18140,17929
20241121,124500,98023677840,18240,18240,18250,18060,46914
20241121,124400,97172395720,18240,18290,18310,18240,14171
20241121,124300,96913510680,18280,18260,18310,18240,17116
20241121,124200,96600840640,18250,18320,18370,18210,47535
20241121,124100,95732632390,18330,18550,18570,18270,83657
20241121,124000,94195785640,18560,18610,18610,18550,9488
20241121,123900,94019609930,18580,18570,18680,18550,17114
20241121,123800,93701023740,18570,18640,18670,18560,17951
20241121,123700,93366675690,18650,18660,18690,18630,10167
20241121,123600,93176885250,18670,18610,18700,18600,27591
20241121,123500,92661980600,18610,18640,18670,18600,11939
20241121,123400,92439626010,18650,18640,18670,18550,32071
20241121,123300,91843143040,18640,18690,18690,18640,15632
20241121,123200,91551455950,18690,18760,18770,18630,27319
20241121,123100,91040949020,18740,18690,18760,18650,28621
20241121,123000,90506128090,18710,18820,18830,18640,81738
20241121,122900,88975680350,18790,18810,18990,18750,149333
20241121,122800,86154471420,18810,18810,18870,18750,68088
20241121,122700,84873051680,18810,18690,18890,18670,86096
20241121,122600,83254386430,18670,18660,18810,18660,68677
20241121,122500,81967636020,18680,18630,18750,18600,39852
20241121,122400,81223056690,18630,18650,18700,18580,36206
20241121,122300,80548012580,18650,18570,18720,18510,36958
20241121,122200,79860768190,18570,18560,18650,18550,21261
20241121,122100,79465527110,18560,18660,18730,18530,65738
20241121,122000,78241687890,18660,18610,18780,18590,123735
20241121,121900,75930247340,18630,18380,18630,18370,93804
20241121,121800,74194785410,18380,18290,18380,18280,8757
20241121,121700,74034207490,18300,18300,18310,18280,1391
20241121,121600,74008769090,18280,18310,18330,18280,3949
20241121,121500,73936477710,18310,18320,18330,18260,1641
20241121,121400,73906436320,18340,18260,18340,18230,8875
20241121,121300,73744176530,18280,18280,18320,18240,3560
20241121,121200,73679081690,18310,18330,18340,18250,9866
20241121,121100,73498384630,18340,18300,18340,18300,4469
20241121,121000,73416503110,18320,18290,18320,18280,4563
20241121,120900,73332996220,18290,18280,18300,18280,3434
20241121,120800,73270203990,18280,18250,18280,18240,1242
20241121,120700,73247523140,18250,18270,18280,18240,3598
20241121,120600,73181844100,18270,18290,18330,18250,4038
20241121,120500,73107990590,18320,18270,18370,18270,7872
20241121,120400,72963783060,18270,18230,18270,18230,1853
20241121,120300,72929984680,18230,18240,18250,18230,1867
20241121,120200,72895944770,18240,18260,18260,18210,1110
20241121,120100,72875700530,18260,18190,18270,18180,2194
20241121,120000,72835692380,18200,18170,18240,18170,3105
20241121,115900,72779169450,18170,18140,18170,18130,3059
20241121,115800,72723676950,18150,18150,18220,18140,1740
20241121,115700,72692064500,18150,18160,18180,18130,5536
20241121,115600,72591603260,18160,18200,18200,18160,2565
20241121,115500,72544975810,18200,18190,18240,18190,1638
20241121,115400,72515143620,18240,18270,18270,18190,5822
20241121,115300,72408934420,18270,18190,18270,18190,3370
20241121,115200,72347493210,18190,18170,18210,18150,3902
20241121,115100,72276507270,18150,18120,18170,18120,3907
20241121,115000,72205656420,18130,18140,18140,18120,2689
20241121,114900,72156910670,18140,18200,18230,18110,7254
20241121,114800,72025313600,18220,18150,18220,18130,4961
20241121,114700,71935269000,18140,18230,18240,18140,12918
20241121,114600,71700528390,18220,18230,18240,18210,3961
20241121,114500,71628348820,18230,18220,18250,18200,3058
20241121,114400,71572610530,18220,18190,18220,18170,5750
20241121,114300,71468013560,18200,18230,18250,18160,10192
20241121,114200,71282631330,18230,18300,18340,18200,19529
20241121,114100,70926224800,18300,18440,18450,18300,20484
20241121,114000,70549750970,18440,18390,18450,18360,40924
20241121,113900,69796270060,18400,18270,18400,18260,27352
20241121,113800,69294239360,18270,18290,18320,18230,6960
20241121,113700,69166915380,18300,18190,18310,18190,5570
20241121,113600,69065267700,18180,18260,18290,18130,12767
20241121,113500,68832752650,18260,18320,18320,18220,14978
20241121,113400,68559029080,18320,18350,18420,18250,40279
20241121,113300,67819321170,18350,18070,18380,18060,25986
20241121,113200,67344479930,18070,18140,18170,18070,4321
20241121,113100,67266196670,18140,18150,18200,18100,4248
20241121,113000,67189006230,18110,18170,18210,18070,9036
20241121,112900,67025247210,18190,18230,18230,18120,11608
20241121,112800,66814404190,18230,18190,18250,18190,11756
20241121,112700,66600085730,18220,18220,18250,18140,11584
20241121,112600,66389198200,18220,18170,18290,18160,32399
20241121,112500,65798123650,18180,18030,18180,18020,8805
20241121,112400,65638673090,18030,18030,18050,18010,786
20241121,112300,65624503700,18030,18030,18030,17990,2829
20241121,112200,65573563280,18030,18020,18110,17990,7196
20241121,112100,65443567600,18020,18090,18100,18020,5087
20241121,112000,65351689070,18100,17980,18110,17970,12173
20241121,111900,65131882810,17980,17960,17990,17950,3331
20241121,111800,65072000540,17960,17950,17960,17920,1628
20241121,111700,65042788430,17920,17970,17970,17910,2479
20241121,111600,64998335020,17970,17890,17990,17890,2193
20241121,111500,64959013260,17890,17880,17900,17860,3329
20241121,111400,64899506940,17880,17870,17900,17850,7134
20241121,111300,64771974170,17860,17880,17900,17850,4697
20241121,111200,64688030310,17880,17920,17940,17860,4312
20241121,111100,64610858000,17930,17810,18020,17810,12298
20241121,111000,64391026390,17810,17970,17990,17810,25983
20241121,110900,63926036000,17980,17950,18000,17950,1518
20241121,110800,63898752620,17950,17960,18000,17950,2801
20241121,110700,63848455440,17960,17980,18040,17950,5557
20241121,110600,63748590400,17980,17990,18050,17960,4068
20241121,110500,63675407600,17980,18020,18080,17980,6001
20241121,110400,63567262000,18060,17950,18070,17950,3564
20241121,110300,63503109790,17950,18070,18070,17940,15164
20241121,110200,63230281710,18070,18170,18190,18060,10760
20241121,110100,63035296730,18170,18240,18250,18170,6844
20241121,110000,62910721380,18240,18300,18300,18240,10237
20241121,105900,62723657490,18300,18200,18300,18130,14518
20241121,105800,62459061170,18200,18220,18250,18200,12715
20241121,105700,62227390380,18240,18250,18260,18210,15202
20241121,105600,61950059370,18250,18140,18250,18130,33043
20241121,105500,61348274260,18140,18060,18150,18050,11769
20241121,105400,61135147080,18060,17980,18060,17980,6491
20241121,105300,61018055260,17980,18000,18020,17970,3458
20241121,105200,60955829630,17990,17920,18000,17920,1481
20241121,105100,60929216180,17930,18000,18000,17930,3118
20241121,105000,60873208630,18000,18020,18040,17960,3231
20241121,104900,60815020990,18030,18060,18060,18020,3661
20241121,104800,60749025380,18020,17960,18070,17960,9338
20241121,104700,60580819940,17960,17980,17990,17880,4073
20241121,104600,60507821550,17990,17970,17990,17940,1908
20241121,104500,60473542480,17940,17870,18000,17870,3669
20241121,104400,60407684790,17860,18000,18000,17840,15919
20241121,104300,60122919810,17970,18050,18050,17930,5343
20241121,104200,60026819660,18030,18010,18060,18000,4053
20241121,104100,59953709290,18000,18000,18050,18000,1773
20241121,104000,59921745400,18000,17930,18030,17920,2900
20241121,103900,59869565280,17930,17970,18000,17910,6236
20241121,103800,59757692150,17970,18010,18030,17950,3526
20241121,103700,59694225060,18000,18050,18070,17980,3816
20241121,103600,59625411110,18060,18040,18080,18030,8996
20241121,103500,59462969540,18050,17920,18050,17860,16120
20241121,103400,59173746270,17920,17970,17970,17910,8244
20241121,103300,59025947910,17970,18040,18040,17950,2616
20241121,103200,58978941060,17960,17920,18080,17920,5206
20241121,103100,58885123580,17960,17960,18000,17910,9828
20241121,103000,58708782240,17960,18000,18040,17940,5412
20241121,102900,58611533730,18000,18060,18070,18000,7239
20241121,102800,58481078100,18070,18090,18100,18040,4420
20241121,102700,58401210600,18100,18140,18140,18100,5008
20241121,102600,58310486520,18130,18110,18140,18110,4217
20241121,102500,58234051840,18120,18060,18130,18050,5623
20241121,102400,58132389030,18050,18010,18070,18010,4172
20241121,102300,58057127750,18020,17940,18060,17900,8286
20241121,102200,57908161590,17940,18050,18050,17850,21815
20241121,102100,57516862810,18050,18180,18190,17960,33598
20241121,102000,56910473420,18190,18270,18280,18180,6991
20241121,101900,56783088880,18270,18300,18310,18260,5284
20241121,101800,56686493010,18300,18310,18380,18260,18853
20241121,101700,56340836550,18310,18220,18310,18200,7968
20241121,101600,56195204800,18220,18260,18260,18180,11863
20241121,101500,55979329430,18260,18270,18320,18210,8920
20241121,101400,55816616820,18290,18400,18400,18200,23640
20241121,101300,55383220780,18400,18110,18420,18110,45244
20241121,101200,54554875900,18110,18140,18140,18060,9088
20241121,101100,54390382580,18140,18260,18270,18120,12127
20241121,101000,54169730290,18260,18200,18290,18190,25160
20241121,100900,53710709710,18220,18060,18220,18060,15596
20241121,100800,53427516650,18090,18110,18110,18060,10486
20241121,100700,53237814700,18110,18020,18130,17990,16181
20241121,100600,52945323590,18020,17980,18090,17980,13068
20241121,100500,52709898810,17990,18010,18030,17980,11617
20241121,100400,52500784170,18010,18040,18050,18000,17926
20241121,100300,52177721960,18040,17920,18040,17890,29477
20241121,100200,51648137910,17930,17930,17980,17910,12790
20241121,100100,51418683880,17930,17880,17950,17860,18376
20241121,100000,51089575720,17850,17870,17950,17750,43413
20241121,095900,50315100430,17870,18100,18110,17680,99267
20241121,095800,48540645140,18110,18240,18270,18100,10146
20241121,095700,48356462230,18260,18190,18280,18140,12201
20241121,095600,48134053140,18240,18110,18240,18080,15974
20241121,095500,47844495160,18100,18140,18160,18100,9183
20241121,095400,47677961480,18140,18230,18230,18140,13541
20241121,095300,47431819200,18230,18310,18370,18200,15456
20241121,095200,47149239260,18320,18180,18340,18160,13218
20241121,095100,46907733110,18180,18160,18210,18160,11745
20241121,095000,46694144490,18160,18090,18200,18060,13284
20241121,094900,46453355500,18090,18300,18300,18050,34717
20241121,094800,45823492540,18300,18400,18400,18260,25709
20241121,094700,45352280960,18370,18250,18430,18230,38530
20241121,094600,44645070370,18240,18080,18370,18070,51541
20241121,094500,43703109110,18080,18110,18150,18070,24694
20241121,094400,43255846740,18100,18240,18260,18060,38053
20241121,094300,42565331970,18230,18170,18280,18040,69816
20241121,094200,41298738450,18170,18300,18300,18090,89242
20241121,094100,39676833810,18290,18410,18440,18290,34690
20241121,094000,39039874820,18390,18360,18520,18340,26359
20241121,093900,38554318430,18360,18540,18650,18340,48490
20241121,093800,37656297790,18530,18460,18600,18360,53904
20241121,093700,36658860260,18430,18610,18630,18390,62412
20241121,093600,35507534610,18610,18630,18740,18440,88671
20241121,093500,33859935960,18620,18860,18930,18540,142414
20241121,093400,31195618230,18860,18630,18860,18580,158506
20241121,093300,28225029280,18630,18420,18650,18200,134432
20241121,093200,25743934900,18410,18160,18500,18120,140789
20241121,093100,23152938070,18180,18040,18300,18010,76850
20241121,093000,21756444890,18040,18130,18200,18040,46635
20241121,092900,20911888400,18130,17810,18480,17800,178748
20241121,092800,17654912060,17800,17770,17880,17650,48328
20241121,092700,16797386370,17730,17980,18260,17640,131754
20241121,092600,14418771380,17960,17900,17990,17800,57209
20241121,092500,13393779410,17850,17810,17920,17640,49103
20241121,092400,12521563980,17810,18040,18040,17710,65058
20241121,092300,11358550470,18050,17360,18100,17340,125100
20241121,092200,9131560610,17370,17330,17370,17260,23367
20241121,092100,8726998670,17330,17460,17460,17330,39927
20241121,092000,8032559120,17460,17200,17600,17190,68658
20241121,091900,6834207010,17200,17300,17470,17100,58875
20241121,091800,5816564130,17300,17730,17750,17180,112563
20241121,091700,3854007300,17640,17420,17850,17370,128685
20241121,091600,1597808410,17370,17370,17370,17370,0
20241121,091500,1597808410,17370,16330,17370,16260,60625
20241121,091400,575822710,16290,15780,16330,15720,15568
20241121,091300,325605020,15780,15760,15790,15710,288
20241121,091200,321076510,15760,15750,15820,15690,3737
20241121,091100,262294000,15750,15770,15840,15750,1685
20241121,091000,235730900,15840,15820,15840,15760,278
20241121,090900,231334800,15820,15830,15830,15760,328
20241121,090800,226162710,15760,15790,15830,15760,102
20241121,090700,224554580,15830,15840,15840,15750,2910
20241121,090600,178660550,15840,15870,15910,15780,3606
20241121,090500,121453600,15900,15810,15900,15770,2071
20241121,090400,88627250,15750,15750,15820,15720,65
20241121,090300,87602880,15760,15760,15760,15680,185
20241121,090200,84699490,15670,15690,15760,15660,585
20241121,090100,75522020,15640,15760,15760,15610,1269
20241121,090000,55607900,15770,15800,15850,15770,3518
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 193400 217559718890 19740 19740 19740 19740 103665
3 20241121 193300 217559718890 19740 19740 19740 19740 0
4 20241121 193200 217559718890 19740 19740 19740 19740 0
5 20241121 193100 217559718890 19740 19740 19740 19740 0
6 20241121 193000 217559718890 19740 19740 19740 19740 0
7 20241121 192900 217559718890 19740 19740 19740 19740 0
8 20241121 192800 217559718890 19740 19740 19740 19740 0
9 20241121 192700 217559718890 19740 19740 19740 19740 0
10 20241121 192600 217559718890 19740 19740 19740 19740 0
11 20241121 192500 217559718890 19740 19740 19740 19740 0
12 20241121 192400 217559718890 19740 19740 19740 19740 0
13 20241121 192300 217559718890 19740 19740 19740 19740 0
14 20241121 192200 217559718890 19740 19740 19740 19740 0
15 20241121 192100 217559718890 19740 19740 19740 19740 0
16 20241121 192000 217559718890 19740 19740 19740 19740 0
17 20241121 191900 217559718890 19740 19740 19740 19740 0
18 20241121 191800 217559718890 19740 19740 19740 19740 0
19 20241121 191700 217559718890 19740 19740 19740 19740 0
20 20241121 191600 217559718890 19740 19740 19740 19740 0
21 20241121 191500 217559718890 19740 19740 19740 19740 0
22 20241121 191400 217559718890 19740 19740 19740 19740 0
23 20241121 191300 217559718890 19740 19740 19740 19740 0
24 20241121 191200 217559718890 19740 19740 19740 19740 0
25 20241121 191100 217559718890 19740 19740 19740 19740 0
26 20241121 191000 217559718890 19740 19740 19740 19740 0
27 20241121 190900 217559718890 19740 19740 19740 19740 0
28 20241121 190800 217559718890 19740 19740 19740 19740 0
29 20241121 190700 217559718890 19740 19740 19740 19740 0
30 20241121 190600 217559718890 19740 19740 19740 19740 0
31 20241121 190500 217559718890 19740 19740 19740 19740 0
32 20241121 190400 217559718890 19740 19740 19740 19740 103665
33 20241121 190300 217559718890 19740 19740 19740 19740 0
34 20241121 190200 217559718890 19740 19740 19740 19740 0
35 20241121 190100 217559718890 19740 19740 19740 19740 0
36 20241121 190000 217559718890 19740 19740 19740 19740 0
37 20241121 185900 217559718890 19740 19740 19740 19740 0
38 20241121 185800 217559718890 19740 19740 19740 19740 0
39 20241121 185700 217559718890 19740 19740 19740 19740 0
40 20241121 185600 217559718890 19740 19740 19740 19740 0
41 20241121 185500 217559718890 19740 19740 19740 19740 0
42 20241121 185400 217559718890 19740 19740 19740 19740 0
43 20241121 185300 217559718890 19740 19740 19740 19740 0
44 20241121 185200 217559718890 19740 19740 19740 19740 0
45 20241121 185100 217559718890 19740 19740 19740 19740 0
46 20241121 185000 217559718890 19740 19740 19740 19740 0
47 20241121 184900 217559718890 19740 19740 19740 19740 0
48 20241121 184800 217559718890 19740 19740 19740 19740 0
49 20241121 184700 217559718890 19740 19740 19740 19740 0
50 20241121 184600 217559718890 19740 19740 19740 19740 0
51 20241121 184500 217559718890 19740 19740 19740 19740 0
52 20241121 184400 217559718890 19740 19740 19740 19740 0
53 20241121 184300 217559718890 19740 19740 19740 19740 0
54 20241121 184200 217559718890 19740 19740 19740 19740 0
55 20241121 184100 217559718890 19740 19740 19740 19740 0
56 20241121 184000 217559718890 19740 19740 19740 19740 0
57 20241121 183900 217559718890 19740 19740 19740 19740 0
58 20241121 183800 217559718890 19740 19740 19740 19740 0
59 20241121 183700 217559718890 19740 19740 19740 19740 0
60 20241121 183600 217559718890 19740 19740 19740 19740 0
61 20241121 183500 217559718890 19740 19740 19740 19740 0
62 20241121 183400 217559718890 19740 19740 19740 19740 103665
63 20241121 183300 217559718890 19740 19740 19740 19740 0
64 20241121 183200 217559718890 19740 19740 19740 19740 0
65 20241121 183100 217559718890 19740 19740 19740 19740 0
66 20241121 183000 217559718890 19740 19740 19740 19740 0
67 20241121 182900 217559718890 19740 19740 19740 19740 0
68 20241121 182800 217559718890 19740 19740 19740 19740 0
69 20241121 182700 217559718890 19740 19740 19740 19740 0
70 20241121 182600 217559718890 19740 19740 19740 19740 0
71 20241121 182500 217559718890 19740 19740 19740 19740 0
72 20241121 182400 217559718890 19740 19740 19740 19740 0
73 20241121 182300 217559718890 19740 19740 19740 19740 0
74 20241121 182200 217559718890 19740 19740 19740 19740 0
75 20241121 182100 217559718890 19740 19740 19740 19740 0
76 20241121 182000 217559718890 19740 19740 19740 19740 0
77 20241121 181900 217559718890 19740 19740 19740 19740 0
78 20241121 181800 217559718890 19740 19740 19740 19740 0
79 20241121 181700 217559718890 19740 19740 19740 19740 0
80 20241121 181600 217559718890 19740 19740 19740 19740 0
81 20241121 181500 217559718890 19740 19740 19740 19740 0
82 20241121 181400 217559718890 19740 19740 19740 19740 0
83 20241121 181300 217559718890 19740 19740 19740 19740 0
84 20241121 181200 217559718890 19740 19740 19740 19740 0
85 20241121 181100 217559718890 19740 19740 19740 19740 0
86 20241121 181000 217559718890 19740 19740 19740 19740 0
87 20241121 180900 217559718890 19740 19740 19740 19740 0
88 20241121 180800 217559718890 19740 19740 19740 19740 0
89 20241121 180700 217559718890 19740 19740 19740 19740 0
90 20241121 180600 217559718890 19740 19740 19740 19740 0
91 20241121 180500 217559718890 19740 19740 19740 19740 0
92 20241121 180400 217559718890 19740 19740 19740 19740 103665
93 20241121 180300 217559718890 19740 19740 19740 19740 0
94 20241121 180200 217559718890 19740 19740 19740 19740 0
95 20241121 180100 217559718890 19740 19740 19740 19740 0
96 20241121 180000 217559718890 19740 19740 19740 19740 0
97 20241121 175900 217559718890 19740 19740 19740 19740 0
98 20241121 175800 217559718890 19740 19740 19740 19740 0
99 20241121 175700 217559718890 19740 19740 19740 19740 0
100 20241121 175600 217559718890 19740 19740 19740 19740 0
101 20241121 175500 217559718890 19740 19740 19740 19740 0
102 20241121 175400 217559718890 19740 19740 19740 19740 0
103 20241121 175300 217559718890 19740 19740 19740 19740 0
104 20241121 175200 217559718890 19740 19740 19740 19740 0
105 20241121 175100 217559718890 19740 19740 19740 19740 0
106 20241121 175000 217559718890 19740 19740 19740 19740 0
107 20241121 174900 217559718890 19740 19740 19740 19740 0
108 20241121 174800 217559718890 19740 19740 19740 19740 0
109 20241121 174700 217559718890 19740 19740 19740 19740 0
110 20241121 174600 217559718890 19740 19740 19740 19740 0
111 20241121 174500 217559718890 19740 19740 19740 19740 0
112 20241121 174400 217559718890 19740 19740 19740 19740 0
113 20241121 174300 217559718890 19740 19740 19740 19740 0
114 20241121 174200 217559718890 19740 19740 19740 19740 0
115 20241121 174100 217559718890 19740 19740 19740 19740 0
116 20241121 174000 217559718890 19740 19740 19740 19740 0
117 20241121 173900 217559718890 19740 19740 19740 19740 0
118 20241121 173800 217559718890 19740 19740 19740 19740 0
119 20241121 173700 217559718890 19740 19740 19740 19740 0
120 20241121 173600 217559718890 19740 19740 19740 19740 0
121 20241121 173500 217559718890 19740 19740 19740 19740 0
122 20241121 173400 217559718890 19740 19740 19740 19740 103665
123 20241121 173300 217559718890 19740 19740 19740 19740 0
124 20241121 173200 217559718890 19740 19740 19740 19740 0
125 20241121 173100 217559718890 19740 19740 19740 19740 0
126 20241121 173000 217559718890 19740 19740 19740 19740 0
127 20241121 172900 217559718890 19740 19740 19740 19740 0
128 20241121 172800 217559718890 19740 19740 19740 19740 0
129 20241121 172700 217559718890 19740 19740 19740 19740 0
130 20241121 172600 217559718890 19740 19740 19740 19740 0
131 20241121 172500 217559718890 19740 19740 19740 19740 0
132 20241121 172400 217559718890 19740 19740 19740 19740 0
133 20241121 172300 217559718890 19740 19740 19740 19740 0
134 20241121 172200 217559718890 19740 19740 19740 19740 0
135 20241121 172100 217559718890 19740 19740 19740 19740 0
136 20241121 172000 217559718890 19740 19740 19740 19740 0
137 20241121 171900 217559718890 19740 19740 19740 19740 0
138 20241121 171800 217559718890 19740 19740 19740 19740 0
139 20241121 171700 217559718890 19740 19740 19740 19740 0
140 20241121 171600 217559718890 19740 19740 19740 19740 0
141 20241121 171500 217559718890 19740 19740 19740 19740 0
142 20241121 171400 217559718890 19740 19740 19740 19740 0
143 20241121 171300 217559718890 19740 19740 19740 19740 0
144 20241121 171200 217559718890 19740 19740 19740 19740 0
145 20241121 171100 217559718890 19740 19740 19740 19740 0
146 20241121 171000 217559718890 19740 19740 19740 19740 0
147 20241121 170900 217559718890 19740 19740 19740 19740 0
148 20241121 170800 217559718890 19740 19740 19740 19740 0
149 20241121 170700 217559718890 19740 19740 19740 19740 0
150 20241121 170600 217559718890 19740 19740 19740 19740 0
151 20241121 170500 217559718890 19740 19740 19740 19740 0
152 20241121 170400 217559718890 19740 19740 19740 19740 103665
153 20241121 170300 217559718890 19740 19740 19740 19740 0
154 20241121 170200 217559718890 19740 19740 19740 19740 0
155 20241121 170100 217559718890 19740 19740 19740 19740 0
156 20241121 170000 217559718890 19740 19740 19740 19740 0
157 20241121 165900 217559718890 19740 19740 19740 19740 0
158 20241121 165800 217559718890 19740 19740 19740 19740 0
159 20241121 165700 217559718890 19740 19740 19740 19740 0
160 20241121 165600 217559718890 19740 19740 19740 19740 0
161 20241121 165500 217559718890 19740 19740 19740 19740 0
162 20241121 165400 217559718890 19740 19740 19740 19740 0
163 20241121 165300 217559718890 19740 19740 19740 19740 0
164 20241121 165200 217559718890 19740 19740 19740 19740 0
165 20241121 165100 217559718890 19740 19740 19740 19740 0
166 20241121 165000 217559718890 19740 19740 19740 19740 0
167 20241121 164900 217559718890 19740 19740 19740 19740 0
168 20241121 164800 217559718890 19740 19740 19740 19740 0
169 20241121 164700 217559718890 19740 19740 19740 19740 0
170 20241121 164600 217559718890 19740 19740 19740 19740 0
171 20241121 164500 217559718890 19740 19740 19740 19740 0
172 20241121 164400 217559718890 19740 19740 19740 19740 0
173 20241121 164300 217559718890 19740 19740 19740 19740 0
174 20241121 164200 217559718890 19740 19740 19740 19740 0
175 20241121 164100 217559718890 19740 19740 19740 19740 0
176 20241121 164000 217559718890 19740 19740 19740 19740 0
177 20241121 163900 217559718890 19740 19740 19740 19740 0
178 20241121 163800 217559718890 19740 19740 19740 19740 0
179 20241121 163700 217559718890 19740 19740 19740 19740 0
180 20241121 163600 217559718890 19740 19740 19740 19740 0
181 20241121 163500 217559718890 19740 19740 19740 19740 0
182 20241121 163400 217559718890 19740 19740 19740 19740 103665
183 20241121 163300 217559718890 19740 19740 19740 19740 0
184 20241121 163200 217559718890 19740 19740 19740 19740 0
185 20241121 163100 217559718890 19740 19740 19740 19740 0
186 20241121 163000 217559718890 19740 19740 19740 19740 0
187 20241121 162900 217559718890 19740 19740 19740 19740 0
188 20241121 162800 217559718890 19740 19740 19740 19740 0
189 20241121 162700 217559718890 19740 19740 19740 19740 0
190 20241121 162600 217559718890 19740 19740 19740 19740 0
191 20241121 162500 217559718890 19740 19740 19740 19740 0
192 20241121 162400 217559718890 19740 19740 19740 19740 0
193 20241121 162300 217559718890 19740 19740 19740 19740 0
194 20241121 162200 217559718890 19740 19740 19740 19740 0
195 20241121 162100 217559718890 19740 19740 19740 19740 0
196 20241121 162000 217559718890 19740 19740 19740 19740 0
197 20241121 161900 217559718890 19740 19740 19740 19740 0
198 20241121 161800 217559718890 19740 19740 19740 19740 0
199 20241121 161700 217559718890 19740 19740 19740 19740 0
200 20241121 161600 217559718890 19740 19740 19740 19740 0
201 20241121 161500 217559718890 19740 19740 19740 19740 0
202 20241121 161400 217559718890 19740 19740 19740 19740 0
203 20241121 161300 217559718890 19740 19740 19740 19740 0
204 20241121 161200 217559718890 19740 19740 19740 19740 0
205 20241121 161100 217559718890 19740 19740 19740 19740 0
206 20241121 161000 217559718890 19740 19740 19740 19740 0
207 20241121 160900 217559718890 19740 19740 19740 19740 0
208 20241121 160800 217559718890 19740 19740 19740 19740 0
209 20241121 160700 217559718890 19740 19740 19740 19740 0
210 20241121 160600 217559718890 19740 19740 19740 19740 0
211 20241121 160500 217559718890 19740 19740 19740 19740 0
212 20241121 160400 217559718890 19740 19740 19740 19740 103665
213 20241121 160300 217559718890 19740 19740 19740 19740 0
214 20241121 160200 217559718890 19740 19740 19740 19740 0
215 20241121 160100 217559718890 19740 19740 19740 19740 0
216 20241121 160000 217559718890 19740 19740 19740 19740 0
217 20241121 155900 217559718890 19740 19740 19740 19740 0
218 20241121 155800 217559718890 19740 19740 19740 19740 0
219 20241121 155700 217559718890 19740 19740 19740 19740 0
220 20241121 155600 217559718890 19740 19740 19740 19740 0
221 20241121 155500 217559718890 19740 19740 19740 19740 0
222 20241121 155400 217559718890 19740 19740 19740 19740 0
223 20241121 155300 217559718890 19740 19740 19740 19740 0
224 20241121 155200 217559718890 19740 19740 19740 19740 0
225 20241121 155100 217559718890 19740 19740 19740 19740 0
226 20241121 155000 217559718890 19740 19740 19740 19740 0
227 20241121 154900 217559718890 19740 19740 19740 19740 0
228 20241121 154800 217559718890 19740 19740 19740 19740 0
229 20241121 154700 217559718890 19740 19740 19740 19740 0
230 20241121 154600 217559718890 19740 19740 19740 19740 0
231 20241121 154500 217559718890 19740 19740 19740 19740 0
232 20241121 154400 217559718890 19740 19740 19740 19740 0
233 20241121 154300 217559718890 19740 19740 19740 19740 0
234 20241121 154200 217559718890 19740 19740 19740 19740 0
235 20241121 154100 217559718890 19740 19740 19740 19740 0
236 20241121 154000 217559718890 19740 19740 19740 19740 0
237 20241121 153900 217559718890 19740 19740 19740 19740 0
238 20241121 153800 217559718890 19740 19740 19740 19740 0
239 20241121 153700 217559718890 19740 19740 19740 19740 0
240 20241121 153600 217559718890 19740 19740 19740 19740 0
241 20241121 153500 217559718890 19740 19740 19740 19740 0
242 20241121 153400 217559718890 19740 19740 19740 19740 103665
243 20241121 153300 217559718890 19740 19740 19740 19740 0
244 20241121 153200 217559718890 19740 19740 19740 19740 0
245 20241121 153100 217559718890 19740 19740 19740 19740 0
246 20241121 153000 217559718890 19740 19740 19740 19740 103665
247 20241121 152900 215513371790 19670 19670 19670 19670 0
248 20241121 152800 215513371790 19670 19670 19670 19670 0
249 20241121 152700 215513371790 19670 19670 19670 19670 0
250 20241121 152600 215513371790 19670 19670 19670 19670 0
251 20241121 152500 215513371790 19670 19670 19670 19670 0
252 20241121 152400 215513371790 19670 19670 19670 19670 0
253 20241121 152300 215513371790 19670 19670 19670 19670 0
254 20241121 152200 215513371790 19670 19670 19670 19670 0
255 20241121 152100 215513371790 19670 19670 19670 19670 0
256 20241121 152000 215513371790 19670 19670 19670 19670 0
257 20241121 151900 215513371790 19670 19590 19690 19580 54507
258 20241121 151800 214443202550 19600 19800 19800 19530 58960
259 20241121 151700 213283279750 19810 19830 19850 19720 34042
260 20241121 151600 212609752480 19840 19920 19970 19730 60628
261 20241121 151500 211405514580 19920 19840 20050 19810 114637
262 20241121 151400 209120674900 19840 19710 19840 19620 27566
263 20241121 151300 208576432850 19720 19590 19720 19540 27220
264 20241121 151200 208042843100 19580 19720 19730 19510 57225
265 20241121 151100 206921501800 19720 19700 19720 19650 19085
266 20241121 151000 206545912400 19700 19740 19800 19650 40604
267 20241121 150900 205745544330 19730 19780 19800 19680 19668
268 20241121 150800 205357396610 19780 19680 19870 19670 40034
269 20241121 150700 204565097880 19680 19740 19740 19550 30917
270 20241121 150600 203957804400 19720 19760 19860 19710 45193
271 20241121 150500 203063598040 19760 19720 19940 19710 103299
272 20241121 150400 201015588060 19720 19570 19730 19550 24157
273 20241121 150300 200540829840 19570 19710 19720 19480 33637
274 20241121 150200 199881495160 19710 19540 19740 19540 90930
275 20241121 150100 198095721600 19540 19320 19550 19310 45786
276 20241121 150000 197204445840 19310 19320 19340 19230 18301
277 20241121 145900 196851424120 19330 19250 19380 19230 17220
278 20241121 145800 196518743620 19250 19370 19370 19130 38017
279 20241121 145700 195788180870 19330 19330 19460 19330 22266
280 20241121 145600 195356241470 19330 19340 19410 19290 33982
281 20241121 145500 194698754140 19330 19330 19410 19300 27483
282 20241121 145400 194166698080 19320 19380 19380 19100 86411
283 20241121 145300 192504719930 19350 19620 19620 19210 103823
284 20241121 145200 190490975540 19620 19670 19670 19610 10579
285 20241121 145100 190283275500 19660 19640 19670 19620 16035
286 20241121 145000 189968347140 19630 19720 19730 19610 22453
287 20241121 144900 189527139740 19730 19780 19800 19710 14681
288 20241121 144800 189236956320 19770 19700 19800 19700 15117
289 20241121 144700 188938128190 19700 19610 19750 19600 17553
290 20241121 144600 188592876120 19600 19790 19810 19600 33807
291 20241121 144500 187926410270 19790 19750 19790 19640 38480
292 20241121 144400 187168701530 19720 19850 19850 19690 50061
293 20241121 144300 186180092820 19840 19970 19980 19840 35142
294 20241121 144200 185480337110 19980 19980 20000 19970 9426
295 20241121 144100 185291930860 19970 19970 20050 19970 15894
296 20241121 144000 184974065570 19980 20000 20050 19920 47443
297 20241121 143900 184026046610 20050 20050 20050 20000 7503
298 20241121 143800 183875751960 20050 20000 20050 19990 17042
299 20241121 143700 183534772350 20000 20050 20050 19990 21010
300 20241121 143600 183114383620 20000 20050 20050 19990 28693
301 20241121 143500 182540178090 20050 19990 20100 19990 55978
302 20241121 143400 181418438220 20000 19810 20050 19790 80497
303 20241121 143300 179814252280 19810 19750 19840 19740 25869
304 20241121 143200 179301771920 19740 19640 19750 19540 38551
305 20241121 143100 178546031950 19630 19700 19730 19630 19489
306 20241121 143000 178162718810 19700 19730 19740 19700 4282
307 20241121 142900 178078278410 19730 19740 19740 19690 22424
308 20241121 142800 177636503940 19740 19750 19800 19720 11575
309 20241121 142700 177407739750 19750 19750 19750 19680 12809
310 20241121 142600 177155349630 19750 19840 19850 19750 13284
311 20241121 142500 176892303240 19850 19820 19870 19820 20993
312 20241121 142400 176475670430 19810 19810 19830 19780 9496
313 20241121 142300 176287446300 19810 19850 19860 19760 20063
314 20241121 142200 175889615710 19830 19690 19850 19680 13898
315 20241121 142100 175614832140 19690 19670 19710 19670 4480
316 20241121 142000 175526628440 19670 19730 19730 19650 14846
317 20241121 141900 175234423090 19740 19700 19750 19660 7457
318 20241121 141800 175087504550 19690 19760 19770 19650 14327
319 20241121 141700 174805025950 19770 19800 19850 19760 9488
320 20241121 141600 174617065930 19810 19850 19870 19740 13362
321 20241121 141500 174352430780 19860 19720 19880 19720 27606
322 20241121 141400 173805124240 19710 19700 19710 19630 16256
323 20241121 141300 173485544510 19700 19730 19770 19700 7074
324 20241121 141200 173345993460 19750 19770 19770 19680 6374
325 20241121 141100 173220210400 19760 19680 19770 19610 11796
326 20241121 141000 172988164790 19680 19730 19740 19670 8676
327 20241121 140900 172817203560 19730 19840 19850 19680 21066
328 20241121 140800 172400629280 19850 19740 19870 19730 25213
329 20241121 140700 171901151910 19740 19560 19750 19550 23284
330 20241121 140600 171443675270 19550 19690 19700 19550 30025
331 20241121 140500 170854489340 19690 19700 19700 19660 12814
332 20241121 140400 170602353110 19690 19730 19750 19680 17934
333 20241121 140300 170248856890 19720 19900 19900 19720 20445
334 20241121 140200 169843551230 19890 19820 19900 19810 20356
335 20241121 140100 169439202060 19820 19800 19840 19780 15236
336 20241121 140000 169137190810 19800 19650 19830 19640 22482
337 20241121 135900 168692825440 19650 19730 19730 19630 17797
338 20241121 135800 168342710210 19730 19790 19810 19730 22017
339 20241121 135700 167907240480 19800 19690 19800 19680 22505
340 20241121 135600 167462850430 19690 19700 19710 19520 65170
341 20241121 135500 166184888690 19700 19880 19920 19700 43202
342 20241121 135400 165329777350 19890 19860 19950 19850 32100
343 20241121 135300 164690784770 19850 19790 19890 19740 27958
344 20241121 135200 164136959420 19800 19860 19880 19790 50445
345 20241121 135100 163137043660 19870 19950 19960 19830 62822
346 20241121 135000 161887915260 19940 19950 20000 19940 30974
347 20241121 134900 161269257810 19950 20000 20050 19950 27935
348 20241121 134800 160710811480 19990 20100 20100 19960 48068
349 20241121 134700 159748702960 20100 20050 20150 20000 61624
350 20241121 134600 158511429210 20050 19820 20150 19820 165840
351 20241121 134500 155190982850 19820 19870 19870 19800 20332
352 20241121 134400 154788095670 19860 19770 19900 19750 61564
353 20241121 134300 153565278540 19770 19830 19850 19770 28519
354 20241121 134200 153000202770 19840 19890 19920 19830 30916
355 20241121 134100 152386067040 19890 19810 19960 19790 101973
356 20241121 134000 150357225370 19790 19630 19840 19620 53698
357 20241121 133900 149295011570 19630 19710 19720 19610 34777
358 20241121 133800 148611581610 19700 19670 19930 19650 150975
359 20241121 133700 145621367320 19670 19700 19720 19610 30673
360 20241121 133600 145018373340 19700 19670 19740 19660 37247
361 20241121 133500 144284162240 19670 19560 19740 19540 47429
362 20241121 133400 143351099640 19570 19670 19670 19520 72802
363 20241121 133300 141923581760 19670 19450 19780 19430 210951
364 20241121 133200 137778405020 19450 19230 19470 19200 86062
365 20241121 133100 136109282560 19230 19110 19260 19080 28413
366 20241121 133000 135563711820 19110 19160 19160 19060 44399
367 20241121 132900 134715708830 19160 19160 19220 19150 22775
368 20241121 132800 134278910300 19170 19220 19310 19160 37870
369 20241121 132700 133551059950 19230 19150 19320 19120 46230
370 20241121 132600 132661514400 19180 19320 19440 19120 88688
371 20241121 132500 130950428430 19320 19410 19500 19310 97544
372 20241121 132400 129054562850 19430 19300 19470 19300 89749
373 20241121 132300 127312101950 19310 19140 19400 19130 165942
374 20241121 132200 124112468310 19140 18950 19140 18940 17312
375 20241121 132100 123782737250 18950 19050 19080 18940 49608
376 20241121 132000 122840119160 19060 19130 19150 19010 72489
377 20241121 131900 121455818780 19160 19160 19160 19160 0
378 20241121 131800 121455818780 19160 19140 19160 19130 33964
379 20241121 131700 120805216580 19140 19110 19140 19070 33700
380 20241121 131600 120161491210 19100 19050 19150 19040 53073
381 20241121 131500 119147382970 19060 18960 19120 18950 37259
382 20241121 131400 118437352770 18960 19040 19040 18930 38283
383 20241121 131300 117710327770 19040 19100 19110 19000 59787
384 20241121 131200 116571571940 19100 18920 19160 18910 107472
385 20241121 131100 114519511030 18900 18930 19000 18820 50852
386 20241121 131000 113557850740 18930 19040 19100 18920 93131
387 20241121 130900 111785500700 19050 19000 19100 18900 142393
388 20241121 130800 109078366910 19000 18890 19000 18750 116256
389 20241121 130700 106878516640 18900 18540 18900 18520 111139
390 20241121 130600 104795102000 18520 18540 18560 18440 24041
391 20241121 130500 104349810530 18530 18360 18550 18360 29525
392 20241121 130400 103803603090 18350 18510 18540 18350 23137
393 20241121 130300 103376019840 18510 18390 18520 18360 48895
394 20241121 130200 102472723460 18390 18300 18390 18290 17404
395 20241121 130100 102153739180 18300 18200 18300 18180 9861
396 20241121 130000 101973946820 18200 18130 18240 18110 14513
397 20241121 125900 101710404280 18140 18190 18200 18130 9520
398 20241121 125800 101537461120 18200 18170 18240 18140 7269
399 20241121 125700 101405155260 18170 18280 18280 18110 26096
400 20241121 125600 100930951070 18280 18280 18320 18220 17893
401 20241121 125500 100604097620 18290 18330 18410 18270 41517
402 20241121 125400 99841837240 18300 18310 18330 18290 8522
403 20241121 125300 99685811340 18310 18280 18330 18280 7040
404 20241121 125200 99556967610 18280 18270 18290 18230 5335
405 20241121 125100 99459527210 18280 18200 18320 18180 15758
406 20241121 125000 99171501950 18180 18230 18250 18180 6211
407 20241121 124900 99058365670 18230 18240 18280 18190 13111
408 20241121 124800 98819210110 18250 18130 18260 18120 13676
409 20241121 124700 98570227560 18140 18180 18210 18120 12137
410 20241121 124600 98349712190 18180 18230 18240 18140 17929
411 20241121 124500 98023677840 18240 18240 18250 18060 46914
412 20241121 124400 97172395720 18240 18290 18310 18240 14171
413 20241121 124300 96913510680 18280 18260 18310 18240 17116
414 20241121 124200 96600840640 18250 18320 18370 18210 47535
415 20241121 124100 95732632390 18330 18550 18570 18270 83657
416 20241121 124000 94195785640 18560 18610 18610 18550 9488
417 20241121 123900 94019609930 18580 18570 18680 18550 17114
418 20241121 123800 93701023740 18570 18640 18670 18560 17951
419 20241121 123700 93366675690 18650 18660 18690 18630 10167
420 20241121 123600 93176885250 18670 18610 18700 18600 27591
421 20241121 123500 92661980600 18610 18640 18670 18600 11939
422 20241121 123400 92439626010 18650 18640 18670 18550 32071
423 20241121 123300 91843143040 18640 18690 18690 18640 15632
424 20241121 123200 91551455950 18690 18760 18770 18630 27319
425 20241121 123100 91040949020 18740 18690 18760 18650 28621
426 20241121 123000 90506128090 18710 18820 18830 18640 81738
427 20241121 122900 88975680350 18790 18810 18990 18750 149333
428 20241121 122800 86154471420 18810 18810 18870 18750 68088
429 20241121 122700 84873051680 18810 18690 18890 18670 86096
430 20241121 122600 83254386430 18670 18660 18810 18660 68677
431 20241121 122500 81967636020 18680 18630 18750 18600 39852
432 20241121 122400 81223056690 18630 18650 18700 18580 36206
433 20241121 122300 80548012580 18650 18570 18720 18510 36958
434 20241121 122200 79860768190 18570 18560 18650 18550 21261
435 20241121 122100 79465527110 18560 18660 18730 18530 65738
436 20241121 122000 78241687890 18660 18610 18780 18590 123735
437 20241121 121900 75930247340 18630 18380 18630 18370 93804
438 20241121 121800 74194785410 18380 18290 18380 18280 8757
439 20241121 121700 74034207490 18300 18300 18310 18280 1391
440 20241121 121600 74008769090 18280 18310 18330 18280 3949
441 20241121 121500 73936477710 18310 18320 18330 18260 1641
442 20241121 121400 73906436320 18340 18260 18340 18230 8875
443 20241121 121300 73744176530 18280 18280 18320 18240 3560
444 20241121 121200 73679081690 18310 18330 18340 18250 9866
445 20241121 121100 73498384630 18340 18300 18340 18300 4469
446 20241121 121000 73416503110 18320 18290 18320 18280 4563
447 20241121 120900 73332996220 18290 18280 18300 18280 3434
448 20241121 120800 73270203990 18280 18250 18280 18240 1242
449 20241121 120700 73247523140 18250 18270 18280 18240 3598
450 20241121 120600 73181844100 18270 18290 18330 18250 4038
451 20241121 120500 73107990590 18320 18270 18370 18270 7872
452 20241121 120400 72963783060 18270 18230 18270 18230 1853
453 20241121 120300 72929984680 18230 18240 18250 18230 1867
454 20241121 120200 72895944770 18240 18260 18260 18210 1110
455 20241121 120100 72875700530 18260 18190 18270 18180 2194
456 20241121 120000 72835692380 18200 18170 18240 18170 3105
457 20241121 115900 72779169450 18170 18140 18170 18130 3059
458 20241121 115800 72723676950 18150 18150 18220 18140 1740
459 20241121 115700 72692064500 18150 18160 18180 18130 5536
460 20241121 115600 72591603260 18160 18200 18200 18160 2565
461 20241121 115500 72544975810 18200 18190 18240 18190 1638
462 20241121 115400 72515143620 18240 18270 18270 18190 5822
463 20241121 115300 72408934420 18270 18190 18270 18190 3370
464 20241121 115200 72347493210 18190 18170 18210 18150 3902
465 20241121 115100 72276507270 18150 18120 18170 18120 3907
466 20241121 115000 72205656420 18130 18140 18140 18120 2689
467 20241121 114900 72156910670 18140 18200 18230 18110 7254
468 20241121 114800 72025313600 18220 18150 18220 18130 4961
469 20241121 114700 71935269000 18140 18230 18240 18140 12918
470 20241121 114600 71700528390 18220 18230 18240 18210 3961
471 20241121 114500 71628348820 18230 18220 18250 18200 3058
472 20241121 114400 71572610530 18220 18190 18220 18170 5750
473 20241121 114300 71468013560 18200 18230 18250 18160 10192
474 20241121 114200 71282631330 18230 18300 18340 18200 19529
475 20241121 114100 70926224800 18300 18440 18450 18300 20484
476 20241121 114000 70549750970 18440 18390 18450 18360 40924
477 20241121 113900 69796270060 18400 18270 18400 18260 27352
478 20241121 113800 69294239360 18270 18290 18320 18230 6960
479 20241121 113700 69166915380 18300 18190 18310 18190 5570
480 20241121 113600 69065267700 18180 18260 18290 18130 12767
481 20241121 113500 68832752650 18260 18320 18320 18220 14978
482 20241121 113400 68559029080 18320 18350 18420 18250 40279
483 20241121 113300 67819321170 18350 18070 18380 18060 25986
484 20241121 113200 67344479930 18070 18140 18170 18070 4321
485 20241121 113100 67266196670 18140 18150 18200 18100 4248
486 20241121 113000 67189006230 18110 18170 18210 18070 9036
487 20241121 112900 67025247210 18190 18230 18230 18120 11608
488 20241121 112800 66814404190 18230 18190 18250 18190 11756
489 20241121 112700 66600085730 18220 18220 18250 18140 11584
490 20241121 112600 66389198200 18220 18170 18290 18160 32399
491 20241121 112500 65798123650 18180 18030 18180 18020 8805
492 20241121 112400 65638673090 18030 18030 18050 18010 786
493 20241121 112300 65624503700 18030 18030 18030 17990 2829
494 20241121 112200 65573563280 18030 18020 18110 17990 7196
495 20241121 112100 65443567600 18020 18090 18100 18020 5087
496 20241121 112000 65351689070 18100 17980 18110 17970 12173
497 20241121 111900 65131882810 17980 17960 17990 17950 3331
498 20241121 111800 65072000540 17960 17950 17960 17920 1628
499 20241121 111700 65042788430 17920 17970 17970 17910 2479
500 20241121 111600 64998335020 17970 17890 17990 17890 2193
501 20241121 111500 64959013260 17890 17880 17900 17860 3329
502 20241121 111400 64899506940 17880 17870 17900 17850 7134
503 20241121 111300 64771974170 17860 17880 17900 17850 4697
504 20241121 111200 64688030310 17880 17920 17940 17860 4312
505 20241121 111100 64610858000 17930 17810 18020 17810 12298
506 20241121 111000 64391026390 17810 17970 17990 17810 25983
507 20241121 110900 63926036000 17980 17950 18000 17950 1518
508 20241121 110800 63898752620 17950 17960 18000 17950 2801
509 20241121 110700 63848455440 17960 17980 18040 17950 5557
510 20241121 110600 63748590400 17980 17990 18050 17960 4068
511 20241121 110500 63675407600 17980 18020 18080 17980 6001
512 20241121 110400 63567262000 18060 17950 18070 17950 3564
513 20241121 110300 63503109790 17950 18070 18070 17940 15164
514 20241121 110200 63230281710 18070 18170 18190 18060 10760
515 20241121 110100 63035296730 18170 18240 18250 18170 6844
516 20241121 110000 62910721380 18240 18300 18300 18240 10237
517 20241121 105900 62723657490 18300 18200 18300 18130 14518
518 20241121 105800 62459061170 18200 18220 18250 18200 12715
519 20241121 105700 62227390380 18240 18250 18260 18210 15202
520 20241121 105600 61950059370 18250 18140 18250 18130 33043
521 20241121 105500 61348274260 18140 18060 18150 18050 11769
522 20241121 105400 61135147080 18060 17980 18060 17980 6491
523 20241121 105300 61018055260 17980 18000 18020 17970 3458
524 20241121 105200 60955829630 17990 17920 18000 17920 1481
525 20241121 105100 60929216180 17930 18000 18000 17930 3118
526 20241121 105000 60873208630 18000 18020 18040 17960 3231
527 20241121 104900 60815020990 18030 18060 18060 18020 3661
528 20241121 104800 60749025380 18020 17960 18070 17960 9338
529 20241121 104700 60580819940 17960 17980 17990 17880 4073
530 20241121 104600 60507821550 17990 17970 17990 17940 1908
531 20241121 104500 60473542480 17940 17870 18000 17870 3669
532 20241121 104400 60407684790 17860 18000 18000 17840 15919
533 20241121 104300 60122919810 17970 18050 18050 17930 5343
534 20241121 104200 60026819660 18030 18010 18060 18000 4053
535 20241121 104100 59953709290 18000 18000 18050 18000 1773
536 20241121 104000 59921745400 18000 17930 18030 17920 2900
537 20241121 103900 59869565280 17930 17970 18000 17910 6236
538 20241121 103800 59757692150 17970 18010 18030 17950 3526
539 20241121 103700 59694225060 18000 18050 18070 17980 3816
540 20241121 103600 59625411110 18060 18040 18080 18030 8996
541 20241121 103500 59462969540 18050 17920 18050 17860 16120
542 20241121 103400 59173746270 17920 17970 17970 17910 8244
543 20241121 103300 59025947910 17970 18040 18040 17950 2616
544 20241121 103200 58978941060 17960 17920 18080 17920 5206
545 20241121 103100 58885123580 17960 17960 18000 17910 9828
546 20241121 103000 58708782240 17960 18000 18040 17940 5412
547 20241121 102900 58611533730 18000 18060 18070 18000 7239
548 20241121 102800 58481078100 18070 18090 18100 18040 4420
549 20241121 102700 58401210600 18100 18140 18140 18100 5008
550 20241121 102600 58310486520 18130 18110 18140 18110 4217
551 20241121 102500 58234051840 18120 18060 18130 18050 5623
552 20241121 102400 58132389030 18050 18010 18070 18010 4172
553 20241121 102300 58057127750 18020 17940 18060 17900 8286
554 20241121 102200 57908161590 17940 18050 18050 17850 21815
555 20241121 102100 57516862810 18050 18180 18190 17960 33598
556 20241121 102000 56910473420 18190 18270 18280 18180 6991
557 20241121 101900 56783088880 18270 18300 18310 18260 5284
558 20241121 101800 56686493010 18300 18310 18380 18260 18853
559 20241121 101700 56340836550 18310 18220 18310 18200 7968
560 20241121 101600 56195204800 18220 18260 18260 18180 11863
561 20241121 101500 55979329430 18260 18270 18320 18210 8920
562 20241121 101400 55816616820 18290 18400 18400 18200 23640
563 20241121 101300 55383220780 18400 18110 18420 18110 45244
564 20241121 101200 54554875900 18110 18140 18140 18060 9088
565 20241121 101100 54390382580 18140 18260 18270 18120 12127
566 20241121 101000 54169730290 18260 18200 18290 18190 25160
567 20241121 100900 53710709710 18220 18060 18220 18060 15596
568 20241121 100800 53427516650 18090 18110 18110 18060 10486
569 20241121 100700 53237814700 18110 18020 18130 17990 16181
570 20241121 100600 52945323590 18020 17980 18090 17980 13068
571 20241121 100500 52709898810 17990 18010 18030 17980 11617
572 20241121 100400 52500784170 18010 18040 18050 18000 17926
573 20241121 100300 52177721960 18040 17920 18040 17890 29477
574 20241121 100200 51648137910 17930 17930 17980 17910 12790
575 20241121 100100 51418683880 17930 17880 17950 17860 18376
576 20241121 100000 51089575720 17850 17870 17950 17750 43413
577 20241121 095900 50315100430 17870 18100 18110 17680 99267
578 20241121 095800 48540645140 18110 18240 18270 18100 10146
579 20241121 095700 48356462230 18260 18190 18280 18140 12201
580 20241121 095600 48134053140 18240 18110 18240 18080 15974
581 20241121 095500 47844495160 18100 18140 18160 18100 9183
582 20241121 095400 47677961480 18140 18230 18230 18140 13541
583 20241121 095300 47431819200 18230 18310 18370 18200 15456
584 20241121 095200 47149239260 18320 18180 18340 18160 13218
585 20241121 095100 46907733110 18180 18160 18210 18160 11745
586 20241121 095000 46694144490 18160 18090 18200 18060 13284
587 20241121 094900 46453355500 18090 18300 18300 18050 34717
588 20241121 094800 45823492540 18300 18400 18400 18260 25709
589 20241121 094700 45352280960 18370 18250 18430 18230 38530
590 20241121 094600 44645070370 18240 18080 18370 18070 51541
591 20241121 094500 43703109110 18080 18110 18150 18070 24694
592 20241121 094400 43255846740 18100 18240 18260 18060 38053
593 20241121 094300 42565331970 18230 18170 18280 18040 69816
594 20241121 094200 41298738450 18170 18300 18300 18090 89242
595 20241121 094100 39676833810 18290 18410 18440 18290 34690
596 20241121 094000 39039874820 18390 18360 18520 18340 26359
597 20241121 093900 38554318430 18360 18540 18650 18340 48490
598 20241121 093800 37656297790 18530 18460 18600 18360 53904
599 20241121 093700 36658860260 18430 18610 18630 18390 62412
600 20241121 093600 35507534610 18610 18630 18740 18440 88671
601 20241121 093500 33859935960 18620 18860 18930 18540 142414
602 20241121 093400 31195618230 18860 18630 18860 18580 158506
603 20241121 093300 28225029280 18630 18420 18650 18200 134432
604 20241121 093200 25743934900 18410 18160 18500 18120 140789
605 20241121 093100 23152938070 18180 18040 18300 18010 76850
606 20241121 093000 21756444890 18040 18130 18200 18040 46635
607 20241121 092900 20911888400 18130 17810 18480 17800 178748
608 20241121 092800 17654912060 17800 17770 17880 17650 48328
609 20241121 092700 16797386370 17730 17980 18260 17640 131754
610 20241121 092600 14418771380 17960 17900 17990 17800 57209
611 20241121 092500 13393779410 17850 17810 17920 17640 49103
612 20241121 092400 12521563980 17810 18040 18040 17710 65058
613 20241121 092300 11358550470 18050 17360 18100 17340 125100
614 20241121 092200 9131560610 17370 17330 17370 17260 23367
615 20241121 092100 8726998670 17330 17460 17460 17330 39927
616 20241121 092000 8032559120 17460 17200 17600 17190 68658
617 20241121 091900 6834207010 17200 17300 17470 17100 58875
618 20241121 091800 5816564130 17300 17730 17750 17180 112563
619 20241121 091700 3854007300 17640 17420 17850 17370 128685
620 20241121 091600 1597808410 17370 17370 17370 17370 0
621 20241121 091500 1597808410 17370 16330 17370 16260 60625
622 20241121 091400 575822710 16290 15780 16330 15720 15568
623 20241121 091300 325605020 15780 15760 15790 15710 288
624 20241121 091200 321076510 15760 15750 15820 15690 3737
625 20241121 091100 262294000 15750 15770 15840 15750 1685
626 20241121 091000 235730900 15840 15820 15840 15760 278
627 20241121 090900 231334800 15820 15830 15830 15760 328
628 20241121 090800 226162710 15760 15790 15830 15760 102
629 20241121 090700 224554580 15830 15840 15840 15750 2910
630 20241121 090600 178660550 15840 15870 15910 15780 3606
631 20241121 090500 121453600 15900 15810 15900 15770 2071
632 20241121 090400 88627250 15750 15750 15820 15720 65
633 20241121 090300 87602880 15760 15760 15760 15680 185
634 20241121 090200 84699490 15670 15690 15760 15660 585
635 20241121 090100 75522020 15640 15760 15760 15610 1269
636 20241121 090000 55607900 15770 15800 15850 15770 3518