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

651
077970/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,194900,11474713750,20350,20350,20350,20350,6843
20241121,194800,11474713750,20350,20350,20350,20350,0
20241121,194700,11474713750,20350,20350,20350,20350,0
20241121,194600,11474713750,20350,20350,20350,20350,0
20241121,194500,11474713750,20350,20350,20350,20350,0
20241121,194400,11474713750,20350,20350,20350,20350,0
20241121,194300,11474713750,20350,20350,20350,20350,0
20241121,194200,11474713750,20350,20350,20350,20350,0
20241121,194100,11474713750,20350,20350,20350,20350,0
20241121,194000,11474713750,20350,20350,20350,20350,0
20241121,193900,11474713750,20350,20350,20350,20350,0
20241121,193800,11474713750,20350,20350,20350,20350,0
20241121,193700,11474713750,20350,20350,20350,20350,0
20241121,193600,11474713750,20350,20350,20350,20350,0
20241121,193500,11474713750,20350,20350,20350,20350,0
20241121,193400,11474713750,20350,20350,20350,20350,0
20241121,193300,11474713750,20350,20350,20350,20350,0
20241121,193200,11474713750,20350,20350,20350,20350,0
20241121,193100,11474713750,20350,20350,20350,20350,0
20241121,193000,11474713750,20350,20350,20350,20350,0
20241121,192900,11474713750,20350,20350,20350,20350,0
20241121,192800,11474713750,20350,20350,20350,20350,0
20241121,192700,11474713750,20350,20350,20350,20350,0
20241121,192600,11474713750,20350,20350,20350,20350,0
20241121,192500,11474713750,20350,20350,20350,20350,0
20241121,192400,11474713750,20350,20350,20350,20350,0
20241121,192300,11474713750,20350,20350,20350,20350,0
20241121,192200,11474713750,20350,20350,20350,20350,0
20241121,192100,11474713750,20350,20350,20350,20350,0
20241121,192000,11474713750,20350,20350,20350,20350,0
20241121,191900,11474713750,20350,20350,20350,20350,6843
20241121,191800,11474713750,20350,20350,20350,20350,0
20241121,191700,11474713750,20350,20350,20350,20350,0
20241121,191600,11474713750,20350,20350,20350,20350,0
20241121,191500,11474713750,20350,20350,20350,20350,0
20241121,191400,11474713750,20350,20350,20350,20350,0
20241121,191300,11474713750,20350,20350,20350,20350,0
20241121,191200,11474713750,20350,20350,20350,20350,0
20241121,191100,11474713750,20350,20350,20350,20350,0
20241121,191000,11474713750,20350,20350,20350,20350,0
20241121,190900,11474713750,20350,20350,20350,20350,0
20241121,190800,11474713750,20350,20350,20350,20350,0
20241121,190700,11474713750,20350,20350,20350,20350,0
20241121,190600,11474713750,20350,20350,20350,20350,0
20241121,190500,11474713750,20350,20350,20350,20350,0
20241121,190400,11474713750,20350,20350,20350,20350,0
20241121,190300,11474713750,20350,20350,20350,20350,0
20241121,190200,11474713750,20350,20350,20350,20350,0
20241121,190100,11474713750,20350,20350,20350,20350,0
20241121,190000,11474713750,20350,20350,20350,20350,0
20241121,185900,11474713750,20350,20350,20350,20350,0
20241121,185800,11474713750,20350,20350,20350,20350,0
20241121,185700,11474713750,20350,20350,20350,20350,0
20241121,185600,11474713750,20350,20350,20350,20350,0
20241121,185500,11474713750,20350,20350,20350,20350,0
20241121,185400,11474713750,20350,20350,20350,20350,0
20241121,185300,11474713750,20350,20350,20350,20350,0
20241121,185200,11474713750,20350,20350,20350,20350,0
20241121,185100,11474713750,20350,20350,20350,20350,0
20241121,185000,11474713750,20350,20350,20350,20350,0
20241121,184900,11474713750,20350,20350,20350,20350,6843
20241121,184800,11474713750,20350,20350,20350,20350,0
20241121,184700,11474713750,20350,20350,20350,20350,0
20241121,184600,11474713750,20350,20350,20350,20350,0
20241121,184500,11474713750,20350,20350,20350,20350,0
20241121,184400,11474713750,20350,20350,20350,20350,0
20241121,184300,11474713750,20350,20350,20350,20350,0
20241121,184200,11474713750,20350,20350,20350,20350,0
20241121,184100,11474713750,20350,20350,20350,20350,0
20241121,184000,11474713750,20350,20350,20350,20350,0
20241121,183900,11474713750,20350,20350,20350,20350,0
20241121,183800,11474713750,20350,20350,20350,20350,0
20241121,183700,11474713750,20350,20350,20350,20350,0
20241121,183600,11474713750,20350,20350,20350,20350,0
20241121,183500,11474713750,20350,20350,20350,20350,0
20241121,183400,11474713750,20350,20350,20350,20350,0
20241121,183300,11474713750,20350,20350,20350,20350,0
20241121,183200,11474713750,20350,20350,20350,20350,0
20241121,183100,11474713750,20350,20350,20350,20350,0
20241121,183000,11474713750,20350,20350,20350,20350,0
20241121,182900,11474713750,20350,20350,20350,20350,0
20241121,182800,11474713750,20350,20350,20350,20350,0
20241121,182700,11474713750,20350,20350,20350,20350,0
20241121,182600,11474713750,20350,20350,20350,20350,0
20241121,182500,11474713750,20350,20350,20350,20350,0
20241121,182400,11474713750,20350,20350,20350,20350,0
20241121,182300,11474713750,20350,20350,20350,20350,0
20241121,182200,11474713750,20350,20350,20350,20350,0
20241121,182100,11474713750,20350,20350,20350,20350,0
20241121,182000,11474713750,20350,20350,20350,20350,0
20241121,181900,11474713750,20350,20350,20350,20350,6843
20241121,181800,11474713750,20350,20350,20350,20350,0
20241121,181700,11474713750,20350,20350,20350,20350,0
20241121,181600,11474713750,20350,20350,20350,20350,0
20241121,181500,11474713750,20350,20350,20350,20350,0
20241121,181400,11474713750,20350,20350,20350,20350,0
20241121,181300,11474713750,20350,20350,20350,20350,0
20241121,181200,11474713750,20350,20350,20350,20350,0
20241121,181100,11474713750,20350,20350,20350,20350,0
20241121,181000,11474713750,20350,20350,20350,20350,0
20241121,180900,11474713750,20350,20350,20350,20350,0
20241121,180800,11474713750,20350,20350,20350,20350,0
20241121,180700,11474713750,20350,20350,20350,20350,0
20241121,180600,11474713750,20350,20350,20350,20350,0
20241121,180500,11474713750,20350,20350,20350,20350,0
20241121,180400,11474713750,20350,20350,20350,20350,0
20241121,180300,11474713750,20350,20350,20350,20350,0
20241121,180200,11474713750,20350,20350,20350,20350,0
20241121,180100,11474713750,20350,20350,20350,20350,0
20241121,180000,11474713750,20350,20350,20350,20350,0
20241121,175900,11474713750,20350,20350,20350,20350,0
20241121,175800,11474713750,20350,20350,20350,20350,0
20241121,175700,11474713750,20350,20350,20350,20350,0
20241121,175600,11474713750,20350,20350,20350,20350,0
20241121,175500,11474713750,20350,20350,20350,20350,0
20241121,175400,11474713750,20350,20350,20350,20350,0
20241121,175300,11474713750,20350,20350,20350,20350,0
20241121,175200,11474713750,20350,20350,20350,20350,0
20241121,175100,11474713750,20350,20350,20350,20350,0
20241121,175000,11474713750,20350,20350,20350,20350,0
20241121,174900,11474713750,20350,20350,20350,20350,6843
20241121,174800,11474713750,20350,20350,20350,20350,0
20241121,174700,11474713750,20350,20350,20350,20350,0
20241121,174600,11474713750,20350,20350,20350,20350,0
20241121,174500,11474713750,20350,20350,20350,20350,0
20241121,174400,11474713750,20350,20350,20350,20350,0
20241121,174300,11474713750,20350,20350,20350,20350,0
20241121,174200,11474713750,20350,20350,20350,20350,0
20241121,174100,11474713750,20350,20350,20350,20350,0
20241121,174000,11474713750,20350,20350,20350,20350,0
20241121,173900,11474713750,20350,20350,20350,20350,0
20241121,173800,11474713750,20350,20350,20350,20350,0
20241121,173700,11474713750,20350,20350,20350,20350,0
20241121,173600,11474713750,20350,20350,20350,20350,0
20241121,173500,11474713750,20350,20350,20350,20350,0
20241121,173400,11474713750,20350,20350,20350,20350,0
20241121,173300,11474713750,20350,20350,20350,20350,0
20241121,173200,11474713750,20350,20350,20350,20350,0
20241121,173100,11474713750,20350,20350,20350,20350,0
20241121,173000,11474713750,20350,20350,20350,20350,0
20241121,172900,11474713750,20350,20350,20350,20350,0
20241121,172800,11474713750,20350,20350,20350,20350,0
20241121,172700,11474713750,20350,20350,20350,20350,0
20241121,172600,11474713750,20350,20350,20350,20350,0
20241121,172500,11474713750,20350,20350,20350,20350,0
20241121,172400,11474713750,20350,20350,20350,20350,0
20241121,172300,11474713750,20350,20350,20350,20350,0
20241121,172200,11474713750,20350,20350,20350,20350,0
20241121,172100,11474713750,20350,20350,20350,20350,0
20241121,172000,11474713750,20350,20350,20350,20350,0
20241121,171900,11474713750,20350,20350,20350,20350,6843
20241121,171800,11474713750,20350,20350,20350,20350,0
20241121,171700,11474713750,20350,20350,20350,20350,0
20241121,171600,11474713750,20350,20350,20350,20350,0
20241121,171500,11474713750,20350,20350,20350,20350,0
20241121,171400,11474713750,20350,20350,20350,20350,0
20241121,171300,11474713750,20350,20350,20350,20350,0
20241121,171200,11474713750,20350,20350,20350,20350,0
20241121,171100,11474713750,20350,20350,20350,20350,0
20241121,171000,11474713750,20350,20350,20350,20350,0
20241121,170900,11474713750,20350,20350,20350,20350,0
20241121,170800,11474713750,20350,20350,20350,20350,0
20241121,170700,11474713750,20350,20350,20350,20350,0
20241121,170600,11474713750,20350,20350,20350,20350,0
20241121,170500,11474713750,20350,20350,20350,20350,0
20241121,170400,11474713750,20350,20350,20350,20350,0
20241121,170300,11474713750,20350,20350,20350,20350,0
20241121,170200,11474713750,20350,20350,20350,20350,0
20241121,170100,11474713750,20350,20350,20350,20350,0
20241121,170000,11474713750,20350,20350,20350,20350,0
20241121,165900,11474713750,20350,20350,20350,20350,0
20241121,165800,11474713750,20350,20350,20350,20350,0
20241121,165700,11474713750,20350,20350,20350,20350,0
20241121,165600,11474713750,20350,20350,20350,20350,0
20241121,165500,11474713750,20350,20350,20350,20350,0
20241121,165400,11474713750,20350,20350,20350,20350,0
20241121,165300,11474713750,20350,20350,20350,20350,0
20241121,165200,11474713750,20350,20350,20350,20350,0
20241121,165100,11474713750,20350,20350,20350,20350,0
20241121,165000,11474713750,20350,20350,20350,20350,0
20241121,164900,11474713750,20350,20350,20350,20350,6843
20241121,164800,11474713750,20350,20350,20350,20350,0
20241121,164700,11474713750,20350,20350,20350,20350,0
20241121,164600,11474713750,20350,20350,20350,20350,0
20241121,164500,11474713750,20350,20350,20350,20350,0
20241121,164400,11474713750,20350,20350,20350,20350,0
20241121,164300,11474713750,20350,20350,20350,20350,0
20241121,164200,11474713750,20350,20350,20350,20350,0
20241121,164100,11474713750,20350,20350,20350,20350,0
20241121,164000,11474713750,20350,20350,20350,20350,0
20241121,163900,11474713750,20350,20350,20350,20350,0
20241121,163800,11474713750,20350,20350,20350,20350,0
20241121,163700,11474713750,20350,20350,20350,20350,0
20241121,163600,11474713750,20350,20350,20350,20350,0
20241121,163500,11474713750,20350,20350,20350,20350,0
20241121,163400,11474713750,20350,20350,20350,20350,0
20241121,163300,11474713750,20350,20350,20350,20350,0
20241121,163200,11474713750,20350,20350,20350,20350,0
20241121,163100,11474713750,20350,20350,20350,20350,0
20241121,163000,11474713750,20350,20350,20350,20350,0
20241121,162900,11474713750,20350,20350,20350,20350,0
20241121,162800,11474713750,20350,20350,20350,20350,0
20241121,162700,11474713750,20350,20350,20350,20350,0
20241121,162600,11474713750,20350,20350,20350,20350,0
20241121,162500,11474713750,20350,20350,20350,20350,0
20241121,162400,11474713750,20350,20350,20350,20350,0
20241121,162300,11474713750,20350,20350,20350,20350,0
20241121,162200,11474713750,20350,20350,20350,20350,0
20241121,162100,11474713750,20350,20350,20350,20350,0
20241121,162000,11474713750,20350,20350,20350,20350,0
20241121,161900,11474713750,20350,20350,20350,20350,6843
20241121,161800,11474713750,20350,20350,20350,20350,0
20241121,161700,11474713750,20350,20350,20350,20350,0
20241121,161600,11474713750,20350,20350,20350,20350,0
20241121,161500,11474713750,20350,20350,20350,20350,0
20241121,161400,11474713750,20350,20350,20350,20350,0
20241121,161300,11474713750,20350,20350,20350,20350,0
20241121,161200,11474713750,20350,20350,20350,20350,0
20241121,161100,11474713750,20350,20350,20350,20350,0
20241121,161000,11474713750,20350,20350,20350,20350,0
20241121,160900,11474713750,20350,20350,20350,20350,0
20241121,160800,11474713750,20350,20350,20350,20350,0
20241121,160700,11474713750,20350,20350,20350,20350,0
20241121,160600,11474713750,20350,20350,20350,20350,0
20241121,160500,11474713750,20350,20350,20350,20350,0
20241121,160400,11474713750,20350,20350,20350,20350,0
20241121,160300,11474713750,20350,20350,20350,20350,0
20241121,160200,11474713750,20350,20350,20350,20350,0
20241121,160100,11474713750,20350,20350,20350,20350,0
20241121,160000,11474713750,20350,20350,20350,20350,0
20241121,155900,11474713750,20350,20350,20350,20350,0
20241121,155800,11474713750,20350,20350,20350,20350,0
20241121,155700,11474713750,20350,20350,20350,20350,0
20241121,155600,11474713750,20350,20350,20350,20350,0
20241121,155500,11474713750,20350,20350,20350,20350,0
20241121,155400,11474713750,20350,20350,20350,20350,0
20241121,155300,11474713750,20350,20350,20350,20350,0
20241121,155200,11474713750,20350,20350,20350,20350,0
20241121,155100,11474713750,20350,20350,20350,20350,0
20241121,155000,11474713750,20350,20350,20350,20350,0
20241121,154900,11474713750,20350,20350,20350,20350,6843
20241121,154800,11474713750,20350,20350,20350,20350,0
20241121,154700,11474713750,20350,20350,20350,20350,0
20241121,154600,11474713750,20350,20350,20350,20350,0
20241121,154500,11474713750,20350,20350,20350,20350,0
20241121,154400,11474713750,20350,20350,20350,20350,0
20241121,154300,11474713750,20350,20350,20350,20350,0
20241121,154200,11474713750,20350,20350,20350,20350,0
20241121,154100,11474713750,20350,20350,20350,20350,0
20241121,154000,11474713750,20350,20350,20350,20350,0
20241121,153900,11474713750,20350,20350,20350,20350,0
20241121,153800,11474713750,20350,20350,20350,20350,0
20241121,153700,11474713750,20350,20350,20350,20350,0
20241121,153600,11474713750,20350,20350,20350,20350,0
20241121,153500,11474713750,20350,20350,20350,20350,0
20241121,153400,11474713750,20350,20350,20350,20350,0
20241121,153300,11474713750,20350,20350,20350,20350,0
20241121,153200,11474713750,20350,20350,20350,20350,0
20241121,153100,11474713750,20350,20350,20350,20350,0
20241121,153000,11474713750,20350,20350,20350,20350,6843
20241121,152900,11335458700,20400,20400,20400,20400,0
20241121,152800,11335458700,20400,20400,20400,20400,0
20241121,152700,11335458700,20400,20400,20400,20400,0
20241121,152600,11335458700,20400,20400,20400,20400,0
20241121,152500,11335458700,20400,20400,20400,20400,0
20241121,152400,11335458700,20400,20400,20400,20400,0
20241121,152300,11335458700,20400,20400,20400,20400,0
20241121,152200,11335458700,20400,20400,20400,20400,0
20241121,152100,11335458700,20400,20400,20400,20400,0
20241121,152000,11335458700,20400,20400,20400,20400,0
20241121,151900,11335458700,20400,20300,20400,20250,5001
20241121,151800,11233794650,20250,20250,20300,20200,2076
20241121,151700,11191765750,20200,20250,20250,20200,1494
20241121,151600,11161546050,20250,20200,20300,20200,438
20241121,151500,11152682100,20250,20250,20300,20200,619
20241121,151400,11140144000,20250,20200,20300,20200,1062
20241121,151300,11118637050,20250,20250,20250,20200,1067
20241121,151200,11097049300,20250,20200,20250,20200,1214
20241121,151100,11072476450,20250,20250,20250,20200,563
20241121,151000,11061089000,20250,20250,20250,20200,1183
20241121,150900,11037178050,20200,20300,20350,20200,2550
20241121,150800,10985553850,20250,20300,20350,20250,605
20241121,150700,10973271900,20350,20350,20350,20250,1167
20241121,150600,10949587800,20300,20250,20350,20250,1328
20241121,150500,10922634100,20250,20200,20300,20200,3791
20241121,150400,10845858250,20200,20250,20250,20200,351
20241121,150300,10838760650,20250,20250,20250,20200,324
20241121,150200,10832208000,20250,20250,20300,20200,1350
20241121,150100,10804845600,20200,20250,20250,20200,1202
20241121,150000,10780558550,20250,20250,20250,20200,468
20241121,145900,10771088950,20250,20250,20250,20200,344
20241121,145800,10764130350,20200,20250,20250,20200,740
20241121,145700,10749172050,20200,20250,20250,20200,821
20241121,145600,10732556550,20250,20250,20250,20200,384
20241121,145500,10724787950,20250,20200,20300,20200,485
20241121,145400,10714971250,20250,20200,20300,20200,924
20241121,145300,10696268000,20250,20200,20250,20200,343
20241121,145200,10689332850,20250,20300,20300,20250,200
20241121,145100,10685282150,20250,20250,20300,20200,2491
20241121,145000,10634809000,20250,20250,20250,20200,1251
20241121,144900,10609486200,20250,20200,20250,20150,1525
20241121,144800,10578636150,20250,20200,20250,20150,3618
20241121,144700,10505448300,20200,20250,20250,20200,752
20241121,144600,10490248150,20200,20200,20250,20200,595
20241121,144500,10478224600,20250,20200,20250,20150,816
20241121,144400,10461740000,20200,20200,20200,20150,492
20241121,144300,10451820800,20200,20200,20200,20150,730
20241121,144200,10437097650,20200,20200,20200,20150,548
20241121,144100,10426042700,20150,20200,20250,20150,840
20241121,144000,10409094100,20250,20250,20250,20200,572
20241121,143900,10397524750,20200,20200,20250,20200,703
20241121,143800,10383318350,20200,20250,20250,20200,783
20241121,143700,10367483200,20250,20200,20250,20200,427
20241121,143600,10358848050,20250,20250,20300,20200,571
20241121,143500,10347290950,20250,20250,20250,20200,617
20241121,143400,10334807550,20250,20200,20300,20200,619
20241121,143300,10322281650,20250,20200,20300,20200,576
20241121,143200,10310627600,20250,20250,20250,20200,623
20241121,143100,10298025450,20250,20200,20250,20200,602
20241121,143000,10285856400,20250,20250,20250,20200,359
20241121,142900,10278596700,20250,20200,20250,20200,692
20241121,142800,10264612500,20200,20200,20250,20200,1587
20241121,142700,10232529950,20250,20250,20250,20200,962
20241121,142600,10213059300,20200,20200,20250,20150,913
20241121,142500,10194609700,20250,20150,20250,20150,1074
20241121,142400,10172917200,20200,20200,20200,20150,578
20241121,142300,10161262200,20200,20200,20250,20150,2671
20241121,142200,10107314150,20250,20150,20250,20150,980
20241121,142100,10087536600,20200,20150,20250,20150,1810
20241121,142000,10050999550,20200,20150,20200,20150,702
20241121,141900,10036840050,20150,20150,20200,20150,2984
20241121,141800,9976706150,20200,20150,20200,20150,815
20241121,141700,9960260000,20200,20200,20200,20150,372
20241121,141600,9952756600,20200,20150,20200,20150,2660
20241121,141500,9899148350,20200,20200,20200,20150,460
20241121,141400,9889872400,20200,20150,20200,20150,502
20241121,141300,9879752300,20150,20150,20250,20150,1104
20241121,141200,9857463700,20150,20150,20200,20150,1425
20241121,141100,9828748350,20200,20200,20200,20150,459
20241121,141000,9819497850,20200,20150,20200,20150,902
20241121,140900,9801320000,20200,20150,20200,20150,940
20241121,140800,9782374750,20150,20150,20200,20150,907
20241121,140700,9764089050,20150,20150,20200,20150,346
20241121,140600,9757115200,20200,20200,20200,20200,936
20241121,140500,9738208000,20200,20150,20250,20150,3033
20241121,140400,9676984350,20200,20200,20200,20150,425
20241121,140300,9668413550,20150,20200,20200,20150,1052
20241121,140200,9647205900,20200,20150,20200,20150,3934
20241121,140100,9567919500,20150,20200,20250,20150,668
20241121,140000,9554437250,20200,20150,20250,20150,1170
20241121,135900,9530795200,20200,20250,20250,20150,636
20241121,135800,9517953500,20200,20200,20300,20150,1444
20241121,135700,9488799900,20200,20200,20400,20150,5200
20241121,135600,9383702600,20200,20200,20200,20150,1152
20241121,135500,9360455400,20200,20200,20200,20150,2447
20241121,135400,9311074950,20150,20200,20250,20150,3473
20241121,135300,9240986800,20200,20250,20300,20200,8682
20241121,135200,9065422300,20250,20300,20300,20250,1175
20241121,135100,9041628400,20250,20350,20350,20250,11838
20241121,135000,8801152400,20400,20400,20450,20350,676
20241121,134900,8787366000,20400,20450,20450,20400,592
20241121,134800,8775287800,20400,20400,20450,20400,801
20241121,134700,8758935950,20450,20400,20450,20350,1546
20241121,134600,8727399250,20400,20400,20400,20350,562
20241121,134500,8715943200,20350,20350,20400,20350,35
20241121,134400,8715230850,20350,20350,20450,20350,324
20241121,134300,8708631150,20350,20450,20450,20350,306
20241121,134200,8702388350,20450,20350,20450,20350,706
20241121,134100,8687983200,20350,20400,20400,20350,104
20241121,134000,8685865450,20350,20350,20400,20350,327
20241121,133900,8679210900,20400,20350,20400,20350,113
20241121,133800,8676907000,20350,20400,20400,20350,71
20241121,133700,8675460250,20350,20350,20400,20350,407
20241121,133600,8667173100,20350,20400,20400,20350,183
20241121,133500,8663447250,20350,20400,20400,20350,248
20241121,133400,8658398100,20400,20400,20400,20350,137
20241121,133300,8655605200,20350,20350,20350,20350,123
20241121,133200,8653102150,20350,20400,20400,20350,453
20241121,133100,8643862350,20350,20400,20400,20350,237
20241121,133000,8639031800,20400,20350,20400,20300,136
20241121,132900,8636268300,20350,20300,20350,20300,198
20241121,132800,8632245850,20300,20350,20350,20300,215
20241121,132700,8627881100,20400,20350,20400,20300,118
20241121,132600,8625477900,20350,20400,20400,20350,88
20241121,132500,8623685550,20400,20350,20400,20350,1517
20241121,132400,8592813300,20400,20350,20400,20350,140
20241121,132300,8589962650,20350,20350,20350,20350,825
20241121,132200,8573173900,20350,20400,20400,20350,414
20241121,132100,8564729700,20400,20400,20400,20400,138
20241121,132000,8561914500,20400,20400,20450,20400,2305
20241121,131900,8514890850,20450,20400,20450,20400,681
20241121,131800,8500996600,20400,20450,20450,20400,543
20241121,131700,8489918650,20450,20450,20450,20400,305
20241121,131600,8483681850,20450,20450,20450,20400,112
20241121,131500,8481394850,20450,20450,20450,20450,142
20241121,131400,8478490950,20450,20500,20500,20450,88
20241121,131300,8476690000,20450,20400,20450,20400,404
20241121,131200,8468429350,20450,20500,20500,20400,732
20241121,131100,8453483500,20450,20450,20500,20450,390
20241121,131000,8445506800,20450,20500,20500,20450,614
20241121,130900,8432947950,20500,20450,20500,20450,589
20241121,130800,8420877200,20450,20450,20450,20400,506
20241121,130700,8410541250,20400,20450,20450,20400,61
20241121,130600,8409295250,20400,20450,20450,20400,583
20241121,130500,8397375350,20450,20350,20450,20350,1331
20241121,130400,8370222500,20400,20350,20400,20350,160
20241121,130300,8366962950,20400,20350,20400,20300,132
20241121,130200,8364275750,20300,20300,20350,20300,267
20241121,130100,8358853650,20350,20350,20350,20350,19
20241121,130000,8358467000,20300,20300,20350,20300,91
20241121,125900,8356617050,20300,20300,20350,20300,145
20241121,125800,8353673350,20300,20300,20300,20300,797
20241121,125700,8337494250,20300,20350,20350,20300,95
20241121,125600,8335565700,20300,20350,20350,20300,327
20241121,125500,8328926600,20350,20350,20350,20350,13
20241121,125400,8328662050,20350,20350,20350,20350,74
20241121,125300,8327156150,20350,20300,20350,20300,667
20241121,125200,8313599250,20350,20350,20350,20300,475
20241121,125100,8303950150,20350,20300,20400,20300,46
20241121,125000,8303015550,20300,20300,20350,20300,605
20241121,124900,8290709050,20300,20300,20300,20250,725
20241121,124800,8276001000,20250,20250,20300,20250,876
20241121,124700,8258260650,20250,20250,20300,20250,182
20241121,124600,8254570450,20300,20250,20300,20250,193
20241121,124500,8250653950,20250,20300,20300,20250,1048
20241121,124400,8229415550,20300,20300,20350,20300,112
20241121,124300,8227141900,20300,20300,20300,20300,322
20241121,124200,8220605300,20300,20300,20300,20250,251
20241121,124100,8215516950,20250,20250,20250,20250,535
20241121,124000,8204683200,20250,20300,20300,20250,154
20241121,123900,8201560900,20300,20300,20300,20300,982
20241121,123800,8181626300,20300,20350,20350,20300,233
20241121,123700,8176896150,20350,20300,20350,20300,224
20241121,123600,8172342100,20300,20300,20300,20300,37
20241121,123500,8171591000,20250,20300,20300,20250,704
20241121,123400,8157303500,20300,20250,20300,20250,191
20241121,123300,8153427550,20300,20250,20350,20250,699
20241121,123200,8139272050,20250,20300,20350,20250,989
20241121,123100,8119210900,20300,20300,20300,20250,559
20241121,123000,8107890650,20250,20300,20300,20250,812
20241121,122900,8091432050,20300,20300,20350,20300,331
20241121,122800,8084712700,20350,20300,20350,20300,191
20241121,122700,8080833400,20300,20300,20350,20300,559
20241121,122600,8069485650,20300,20300,20350,20300,121
20241121,122500,8067029100,20250,20250,20300,20250,236
20241121,122400,8062239950,20250,20300,20300,20250,40
20241121,122300,8061428000,20300,20300,20350,20300,766
20241121,122200,8045877800,20250,20250,20250,20250,566
20241121,122100,8034416300,20300,20250,20300,20250,976
20241121,122000,8014622050,20300,20300,20300,20300,299
20241121,121900,8008552350,20300,20250,20300,20250,128
20241121,121800,8005959750,20250,20250,20300,20250,575
20241121,121700,7994315700,20250,20250,20300,20250,1332
20241121,121600,7967341900,20250,20300,20300,20250,219
20241121,121500,7962897550,20300,20300,20300,20250,261
20241121,121400,7957610050,20300,20300,20300,20250,2006
20241121,121300,7916982050,20250,20300,20300,20250,270
20241121,121200,7911505250,20250,20250,20300,20250,413
20241121,121100,7903129150,20300,20300,20300,20250,1052
20241121,121000,7881816400,20300,20250,20300,20250,977
20241121,120900,7862031950,20250,20400,20400,20250,9729
20241121,120800,7664442100,20400,20350,20400,20350,275
20241121,120700,7658845700,20400,20350,20400,20350,408
20241121,120600,7650522700,20350,20350,20400,20300,120
20241121,120500,7648084350,20300,20350,20350,20300,1466
20241121,120400,7618313300,20300,20400,20400,20300,5282
20241121,120300,7510840300,20350,20400,20400,20350,95
20241121,120200,7508903850,20400,20400,20400,20350,556
20241121,120100,7497587200,20400,20350,20400,20350,178
20241121,120000,7493957400,20400,20400,20400,20350,585
20241121,115900,7482027300,20400,20400,20400,20350,278
20241121,115800,7476359900,20400,20400,20400,20350,1027
20241121,115700,7455410100,20350,20400,20400,20350,273
20241121,115600,7449854300,20350,20350,20400,20350,312
20241121,115500,7443505050,20400,20350,20400,20350,154
20241121,115400,7440371100,20350,20400,20400,20350,229
20241121,115300,7435710900,20400,20400,20400,20350,242
20241121,115200,7430781050,20400,20400,20400,20350,56
20241121,115100,7429640300,20400,20350,20400,20350,181
20241121,115000,7425951900,20400,20400,20450,20350,151
20241121,114900,7422872800,20400,20400,20450,20350,17
20241121,114800,7422525800,20400,20450,20450,20400,3895
20241121,114700,7343056300,20450,20450,20450,20450,122
20241121,114600,7340561400,20450,20450,20500,20400,80
20241121,114500,7338926750,20450,20400,20450,20400,161
20241121,114400,7335638800,20400,20450,20450,20400,282
20241121,114300,7329884800,20500,20350,20800,20300,3274
20241121,114200,7262575450,20350,20350,20350,20300,3073
20241121,114100,7200039950,20350,20350,20400,20350,1385
20241121,114000,7171855050,20400,20400,20400,20350,194
20241121,113900,7167902050,20350,20400,20400,20350,338
20241121,113800,7161018300,20400,20400,20400,20400,2485
20241121,113700,7110324300,20400,20450,20450,20400,51
20241121,113600,7109283850,20400,20400,20400,20400,0
20241121,113500,7109283850,20400,20450,20450,20400,666
20241121,113400,7095692550,20400,20400,20450,20400,63
20241121,113300,7094406900,20400,20450,20450,20400,650
20241121,113200,7081146700,20400,20450,20450,20400,172
20241121,113100,7077630700,20450,20400,20500,20400,402
20241121,113000,7069409800,20450,20450,20450,20400,94
20241121,112900,7067488650,20400,20450,20450,20400,44
20241121,112800,7066591000,20450,20450,20450,20400,283
20241121,112700,7060805050,20400,20400,20400,20400,602
20241121,112600,7048524250,20400,20400,20400,20400,455
20241121,112500,7039242250,20400,20400,20450,20350,1531
20241121,112400,7008052600,20400,20350,20450,20350,415
20241121,112300,6999590000,20400,20400,20400,20400,349
20241121,112200,6992470400,20350,20350,20400,20350,2036
20241121,112100,6951037550,20400,20400,20400,20350,1017
20241121,112000,6930316400,20400,20450,20450,20400,1989
20241121,111900,6889737350,20450,20400,20450,20400,1401
20241121,111800,6861139400,20400,20400,20400,20350,214
20241121,111700,6856781750,20400,20350,20400,20350,804
20241121,111600,6840419000,20350,20350,20400,20350,208
20241121,111500,6836185400,20400,20350,20400,20350,653
20241121,111400,6822887600,20350,20350,20400,20350,294
20241121,111300,6816900050,20350,20400,20400,20350,1402
20241121,111200,6788366650,20400,20400,20400,20350,123
20241121,111100,6785858850,20350,20350,20400,20350,3915
20241121,111000,6706071850,20350,20400,20400,20350,3476
20241121,110900,6635296750,20400,20450,20450,20400,6945
20241121,110800,6493563600,20450,20400,20450,20400,445
20241121,110700,6484464950,20450,20450,20450,20400,650
20241121,110600,6471172550,20400,20450,20450,20400,135
20241121,110500,6468414650,20450,20500,20500,20450,5331
20241121,110400,6359394200,20500,20500,20500,20500,70
20241121,110300,6357959200,20450,20550,20550,20450,552
20241121,110200,6346653250,20500,20500,20550,20500,1036
20241121,110100,6325402650,20550,20550,20550,20550,21
20241121,110000,6324971100,20500,20450,20550,20450,764
20241121,105900,6309342450,20550,20550,20550,20500,603
20241121,105800,6296980300,20550,20500,20550,20500,31
20241121,105700,6296343300,20500,20500,20500,20500,228
20241121,105600,6291669300,20500,20550,20550,20500,371
20241121,105500,6284053950,20500,20450,20550,20450,23
20241121,105400,6283582100,20450,20450,20500,20450,2089
20241121,105300,6240862000,20500,20500,20500,20450,4578
20241121,105200,6147207650,20550,20550,20550,20500,59
20241121,105100,6145996600,20500,20500,20550,20450,594
20241121,105000,6133843350,20500,20500,20500,20500,206
20241121,104900,6129620350,20500,20550,20550,20450,293
20241121,104800,6123609100,20550,20500,20550,20450,368
20241121,104700,6116061000,20450,20500,20500,20450,595
20241121,104600,6103890300,20450,20450,20500,20450,803
20241121,104500,6087463900,20550,20600,20600,20500,2443
20241121,104400,6037362300,20500,20550,20550,20500,417
20241121,104300,6028793200,20550,20500,20550,20500,490
20241121,104200,6018726200,20550,20550,20550,20500,142
20241121,104100,6015814450,20450,20550,20550,20450,2831
20241121,104000,5957830850,20550,20500,20550,20500,718
20241121,103900,5943089700,20550,20500,20550,20500,394
20241121,103800,5935010200,20500,20550,20550,20500,164
20241121,103700,5931648150,20500,20500,20550,20450,512
20241121,103600,5921156350,20450,20550,20550,20450,1171
20241121,103500,5897152100,20550,20500,20550,20500,30
20241121,103400,5896537000,20500,20500,20550,20450,472
20241121,103300,5886862100,20450,20500,20550,20450,392
20241121,103200,5878818950,20450,20550,20550,20450,316
20241121,103100,5872336300,20550,20600,20600,20450,168
20241121,103000,5868888200,20600,20450,20600,20450,602
20241121,102900,5856540800,20450,20450,20500,20450,45
20241121,102800,5855620200,20500,20450,20500,20450,560
20241121,102700,5844153500,20450,20450,20500,20400,1556
20241121,102600,5812397450,20450,20400,20450,20400,549
20241121,102500,5801190000,20400,20450,20450,20400,775
20241121,102400,5785376300,20450,20450,20450,20400,362
20241121,102300,5777986250,20400,20450,20500,20400,1146
20241121,102200,5754546100,20450,20450,20600,20400,1737
20241121,102100,5719002200,20400,20350,20450,20350,283
20241121,102000,5713233950,20350,20350,20400,20350,1274
20241121,101900,5687288500,20350,20400,20400,20350,973
20241121,101800,5667468900,20400,20400,20550,20300,3812
20241121,101700,5589805950,20400,20300,20400,20300,2280
20241121,101600,5543379750,20300,20350,20350,20300,3353
20241121,101500,5475253350,20300,20350,20400,20300,9997
20241121,101400,5271931250,20350,20400,20450,20350,2621
20241121,101300,5218473300,20400,20400,20450,20400,5166
20241121,101200,5112955750,20400,20350,20400,20350,2337
20241121,101100,5065338950,20350,20400,20450,20350,4570
20241121,101000,4972164750,20450,20400,20450,20400,775
20241121,100900,4956349250,20450,20350,20500,20350,3804
20241121,100800,4878851150,20350,20550,20550,20350,20648
20241121,100700,4456157800,20550,20600,20650,20550,6309
20241121,100600,4326425950,20600,20650,20650,20600,4579
20241121,100500,4232077450,20700,20650,20700,20600,4837
20241121,100400,4132156400,20700,20750,20750,20650,322
20241121,100300,4125491200,20700,20700,20700,20650,1182
20241121,100200,4101025200,20700,20750,20800,20700,2975
20241121,100100,4039405050,20750,20750,20800,20750,1067
20241121,100000,4017258200,20750,20800,20800,20750,333
20241121,095900,4010335750,20750,20750,20750,20700,120
20241121,095800,4007847850,20750,20750,20800,20700,724
20241121,095700,3992850300,20800,20800,20800,20750,3690
20241121,095600,3916224350,20800,20800,20850,20750,441
20241121,095500,3907051400,20800,20750,20850,20750,1585
20241121,095400,3874127950,20750,20850,20850,20700,499
20241121,095300,3863766750,20800,20700,20800,20700,584
20241121,095200,3851625650,20750,20600,20750,20600,2613
20241121,095100,3797668650,20650,20600,20700,20600,1799
20241121,095000,3760601400,20650,20500,20650,20500,1948
20241121,094900,3720630250,20500,20650,20700,20500,15353
20241121,094800,3404891600,20650,20700,20700,20650,1980
20241121,094700,3363975450,20700,20750,20750,20700,1822
20241121,094600,3326236300,20750,20700,20750,20650,1291
20241121,094500,3299526000,20700,20650,20700,20600,4296
20241121,094400,3210771200,20650,20800,20800,20650,11942
20241121,094300,2963560100,20750,20850,20850,20750,12289
20241121,094200,2707708000,20900,20900,20950,20850,3432
20241121,094100,2636120000,20900,20850,20900,20850,2187
20241121,094000,2590477850,20900,20950,20950,20850,2167
20241121,093900,2545196550,20900,20950,20950,20900,3273
20241121,093800,2476780100,20900,20950,20950,20900,299
20241121,093700,2470524850,20950,21000,21000,20900,682
20241121,093600,2456250100,21000,20950,21000,20900,877
20241121,093500,2437871250,21000,20950,21000,20950,836
20241121,093400,2420347000,20950,20950,20950,20900,2416
20241121,093300,2369743050,20950,21000,21050,20950,583
20241121,093200,2357512350,21050,21000,21050,20950,1442
20241121,093100,2327229450,21050,21100,21100,20950,3528
20241121,093000,2253014050,21100,21100,21100,21000,4214
20241121,092900,2164396650,21050,21000,21100,21000,4330
20241121,092800,2073265950,21000,21050,21050,21000,1139
20241121,092700,2049328450,21050,20950,21050,20950,1202
20241121,092600,2024102150,20950,20950,21000,20900,1522
20241121,092500,1992230700,20950,20900,20950,20850,643
20241121,092400,1978795250,20900,20950,21000,20850,6299
20241121,092300,1847066350,21000,21000,21050,20900,2247
20241121,092200,1800028300,20950,20950,21050,20850,3377
20241121,092100,1729437250,20900,21000,21050,20900,9368
20241121,092000,1533093300,21050,21050,21050,21000,1044
20241121,091900,1511122450,21100,21100,21100,21050,1982
20241121,091800,1469399600,21050,21100,21100,21050,3597
20241121,091700,1393534950,21100,21100,21150,21100,4430
20241121,091600,1300054350,21150,21250,21300,21100,7214
20241121,091500,1147307450,21300,21250,21300,21200,1980
20241121,091400,1105276650,21250,21250,21300,21250,2650
20241121,091300,1048963200,21250,21300,21300,21250,1177
20241121,091200,1023911950,21300,21300,21300,21250,1110
20241121,091100,1000274250,21300,21250,21300,21250,516
20241121,091000,989288050,21300,21200,21300,21200,1807
20241121,090900,950916750,21200,21300,21300,21150,1843
20241121,090800,911835050,21300,21200,21300,21150,1870
20241121,090700,872212700,21250,21300,21300,21150,4900
20241121,090600,768233950,21300,21400,21400,21250,4538
20241121,090500,671514450,21400,21400,21400,21350,2712
20241121,090400,613531500,21350,21350,21400,21250,1323
20241121,090300,585310900,21400,21300,21400,21300,1329
20241121,090200,556961900,21300,21350,21350,21200,8525
20241121,090100,375612150,21350,21350,21450,21300,4573
20241121,090000,277834000,21350,21450,21450,21250,12869
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 194900 11474713750 20350 20350 20350 20350 6843
3 20241121 194800 11474713750 20350 20350 20350 20350 0
4 20241121 194700 11474713750 20350 20350 20350 20350 0
5 20241121 194600 11474713750 20350 20350 20350 20350 0
6 20241121 194500 11474713750 20350 20350 20350 20350 0
7 20241121 194400 11474713750 20350 20350 20350 20350 0
8 20241121 194300 11474713750 20350 20350 20350 20350 0
9 20241121 194200 11474713750 20350 20350 20350 20350 0
10 20241121 194100 11474713750 20350 20350 20350 20350 0
11 20241121 194000 11474713750 20350 20350 20350 20350 0
12 20241121 193900 11474713750 20350 20350 20350 20350 0
13 20241121 193800 11474713750 20350 20350 20350 20350 0
14 20241121 193700 11474713750 20350 20350 20350 20350 0
15 20241121 193600 11474713750 20350 20350 20350 20350 0
16 20241121 193500 11474713750 20350 20350 20350 20350 0
17 20241121 193400 11474713750 20350 20350 20350 20350 0
18 20241121 193300 11474713750 20350 20350 20350 20350 0
19 20241121 193200 11474713750 20350 20350 20350 20350 0
20 20241121 193100 11474713750 20350 20350 20350 20350 0
21 20241121 193000 11474713750 20350 20350 20350 20350 0
22 20241121 192900 11474713750 20350 20350 20350 20350 0
23 20241121 192800 11474713750 20350 20350 20350 20350 0
24 20241121 192700 11474713750 20350 20350 20350 20350 0
25 20241121 192600 11474713750 20350 20350 20350 20350 0
26 20241121 192500 11474713750 20350 20350 20350 20350 0
27 20241121 192400 11474713750 20350 20350 20350 20350 0
28 20241121 192300 11474713750 20350 20350 20350 20350 0
29 20241121 192200 11474713750 20350 20350 20350 20350 0
30 20241121 192100 11474713750 20350 20350 20350 20350 0
31 20241121 192000 11474713750 20350 20350 20350 20350 0
32 20241121 191900 11474713750 20350 20350 20350 20350 6843
33 20241121 191800 11474713750 20350 20350 20350 20350 0
34 20241121 191700 11474713750 20350 20350 20350 20350 0
35 20241121 191600 11474713750 20350 20350 20350 20350 0
36 20241121 191500 11474713750 20350 20350 20350 20350 0
37 20241121 191400 11474713750 20350 20350 20350 20350 0
38 20241121 191300 11474713750 20350 20350 20350 20350 0
39 20241121 191200 11474713750 20350 20350 20350 20350 0
40 20241121 191100 11474713750 20350 20350 20350 20350 0
41 20241121 191000 11474713750 20350 20350 20350 20350 0
42 20241121 190900 11474713750 20350 20350 20350 20350 0
43 20241121 190800 11474713750 20350 20350 20350 20350 0
44 20241121 190700 11474713750 20350 20350 20350 20350 0
45 20241121 190600 11474713750 20350 20350 20350 20350 0
46 20241121 190500 11474713750 20350 20350 20350 20350 0
47 20241121 190400 11474713750 20350 20350 20350 20350 0
48 20241121 190300 11474713750 20350 20350 20350 20350 0
49 20241121 190200 11474713750 20350 20350 20350 20350 0
50 20241121 190100 11474713750 20350 20350 20350 20350 0
51 20241121 190000 11474713750 20350 20350 20350 20350 0
52 20241121 185900 11474713750 20350 20350 20350 20350 0
53 20241121 185800 11474713750 20350 20350 20350 20350 0
54 20241121 185700 11474713750 20350 20350 20350 20350 0
55 20241121 185600 11474713750 20350 20350 20350 20350 0
56 20241121 185500 11474713750 20350 20350 20350 20350 0
57 20241121 185400 11474713750 20350 20350 20350 20350 0
58 20241121 185300 11474713750 20350 20350 20350 20350 0
59 20241121 185200 11474713750 20350 20350 20350 20350 0
60 20241121 185100 11474713750 20350 20350 20350 20350 0
61 20241121 185000 11474713750 20350 20350 20350 20350 0
62 20241121 184900 11474713750 20350 20350 20350 20350 6843
63 20241121 184800 11474713750 20350 20350 20350 20350 0
64 20241121 184700 11474713750 20350 20350 20350 20350 0
65 20241121 184600 11474713750 20350 20350 20350 20350 0
66 20241121 184500 11474713750 20350 20350 20350 20350 0
67 20241121 184400 11474713750 20350 20350 20350 20350 0
68 20241121 184300 11474713750 20350 20350 20350 20350 0
69 20241121 184200 11474713750 20350 20350 20350 20350 0
70 20241121 184100 11474713750 20350 20350 20350 20350 0
71 20241121 184000 11474713750 20350 20350 20350 20350 0
72 20241121 183900 11474713750 20350 20350 20350 20350 0
73 20241121 183800 11474713750 20350 20350 20350 20350 0
74 20241121 183700 11474713750 20350 20350 20350 20350 0
75 20241121 183600 11474713750 20350 20350 20350 20350 0
76 20241121 183500 11474713750 20350 20350 20350 20350 0
77 20241121 183400 11474713750 20350 20350 20350 20350 0
78 20241121 183300 11474713750 20350 20350 20350 20350 0
79 20241121 183200 11474713750 20350 20350 20350 20350 0
80 20241121 183100 11474713750 20350 20350 20350 20350 0
81 20241121 183000 11474713750 20350 20350 20350 20350 0
82 20241121 182900 11474713750 20350 20350 20350 20350 0
83 20241121 182800 11474713750 20350 20350 20350 20350 0
84 20241121 182700 11474713750 20350 20350 20350 20350 0
85 20241121 182600 11474713750 20350 20350 20350 20350 0
86 20241121 182500 11474713750 20350 20350 20350 20350 0
87 20241121 182400 11474713750 20350 20350 20350 20350 0
88 20241121 182300 11474713750 20350 20350 20350 20350 0
89 20241121 182200 11474713750 20350 20350 20350 20350 0
90 20241121 182100 11474713750 20350 20350 20350 20350 0
91 20241121 182000 11474713750 20350 20350 20350 20350 0
92 20241121 181900 11474713750 20350 20350 20350 20350 6843
93 20241121 181800 11474713750 20350 20350 20350 20350 0
94 20241121 181700 11474713750 20350 20350 20350 20350 0
95 20241121 181600 11474713750 20350 20350 20350 20350 0
96 20241121 181500 11474713750 20350 20350 20350 20350 0
97 20241121 181400 11474713750 20350 20350 20350 20350 0
98 20241121 181300 11474713750 20350 20350 20350 20350 0
99 20241121 181200 11474713750 20350 20350 20350 20350 0
100 20241121 181100 11474713750 20350 20350 20350 20350 0
101 20241121 181000 11474713750 20350 20350 20350 20350 0
102 20241121 180900 11474713750 20350 20350 20350 20350 0
103 20241121 180800 11474713750 20350 20350 20350 20350 0
104 20241121 180700 11474713750 20350 20350 20350 20350 0
105 20241121 180600 11474713750 20350 20350 20350 20350 0
106 20241121 180500 11474713750 20350 20350 20350 20350 0
107 20241121 180400 11474713750 20350 20350 20350 20350 0
108 20241121 180300 11474713750 20350 20350 20350 20350 0
109 20241121 180200 11474713750 20350 20350 20350 20350 0
110 20241121 180100 11474713750 20350 20350 20350 20350 0
111 20241121 180000 11474713750 20350 20350 20350 20350 0
112 20241121 175900 11474713750 20350 20350 20350 20350 0
113 20241121 175800 11474713750 20350 20350 20350 20350 0
114 20241121 175700 11474713750 20350 20350 20350 20350 0
115 20241121 175600 11474713750 20350 20350 20350 20350 0
116 20241121 175500 11474713750 20350 20350 20350 20350 0
117 20241121 175400 11474713750 20350 20350 20350 20350 0
118 20241121 175300 11474713750 20350 20350 20350 20350 0
119 20241121 175200 11474713750 20350 20350 20350 20350 0
120 20241121 175100 11474713750 20350 20350 20350 20350 0
121 20241121 175000 11474713750 20350 20350 20350 20350 0
122 20241121 174900 11474713750 20350 20350 20350 20350 6843
123 20241121 174800 11474713750 20350 20350 20350 20350 0
124 20241121 174700 11474713750 20350 20350 20350 20350 0
125 20241121 174600 11474713750 20350 20350 20350 20350 0
126 20241121 174500 11474713750 20350 20350 20350 20350 0
127 20241121 174400 11474713750 20350 20350 20350 20350 0
128 20241121 174300 11474713750 20350 20350 20350 20350 0
129 20241121 174200 11474713750 20350 20350 20350 20350 0
130 20241121 174100 11474713750 20350 20350 20350 20350 0
131 20241121 174000 11474713750 20350 20350 20350 20350 0
132 20241121 173900 11474713750 20350 20350 20350 20350 0
133 20241121 173800 11474713750 20350 20350 20350 20350 0
134 20241121 173700 11474713750 20350 20350 20350 20350 0
135 20241121 173600 11474713750 20350 20350 20350 20350 0
136 20241121 173500 11474713750 20350 20350 20350 20350 0
137 20241121 173400 11474713750 20350 20350 20350 20350 0
138 20241121 173300 11474713750 20350 20350 20350 20350 0
139 20241121 173200 11474713750 20350 20350 20350 20350 0
140 20241121 173100 11474713750 20350 20350 20350 20350 0
141 20241121 173000 11474713750 20350 20350 20350 20350 0
142 20241121 172900 11474713750 20350 20350 20350 20350 0
143 20241121 172800 11474713750 20350 20350 20350 20350 0
144 20241121 172700 11474713750 20350 20350 20350 20350 0
145 20241121 172600 11474713750 20350 20350 20350 20350 0
146 20241121 172500 11474713750 20350 20350 20350 20350 0
147 20241121 172400 11474713750 20350 20350 20350 20350 0
148 20241121 172300 11474713750 20350 20350 20350 20350 0
149 20241121 172200 11474713750 20350 20350 20350 20350 0
150 20241121 172100 11474713750 20350 20350 20350 20350 0
151 20241121 172000 11474713750 20350 20350 20350 20350 0
152 20241121 171900 11474713750 20350 20350 20350 20350 6843
153 20241121 171800 11474713750 20350 20350 20350 20350 0
154 20241121 171700 11474713750 20350 20350 20350 20350 0
155 20241121 171600 11474713750 20350 20350 20350 20350 0
156 20241121 171500 11474713750 20350 20350 20350 20350 0
157 20241121 171400 11474713750 20350 20350 20350 20350 0
158 20241121 171300 11474713750 20350 20350 20350 20350 0
159 20241121 171200 11474713750 20350 20350 20350 20350 0
160 20241121 171100 11474713750 20350 20350 20350 20350 0
161 20241121 171000 11474713750 20350 20350 20350 20350 0
162 20241121 170900 11474713750 20350 20350 20350 20350 0
163 20241121 170800 11474713750 20350 20350 20350 20350 0
164 20241121 170700 11474713750 20350 20350 20350 20350 0
165 20241121 170600 11474713750 20350 20350 20350 20350 0
166 20241121 170500 11474713750 20350 20350 20350 20350 0
167 20241121 170400 11474713750 20350 20350 20350 20350 0
168 20241121 170300 11474713750 20350 20350 20350 20350 0
169 20241121 170200 11474713750 20350 20350 20350 20350 0
170 20241121 170100 11474713750 20350 20350 20350 20350 0
171 20241121 170000 11474713750 20350 20350 20350 20350 0
172 20241121 165900 11474713750 20350 20350 20350 20350 0
173 20241121 165800 11474713750 20350 20350 20350 20350 0
174 20241121 165700 11474713750 20350 20350 20350 20350 0
175 20241121 165600 11474713750 20350 20350 20350 20350 0
176 20241121 165500 11474713750 20350 20350 20350 20350 0
177 20241121 165400 11474713750 20350 20350 20350 20350 0
178 20241121 165300 11474713750 20350 20350 20350 20350 0
179 20241121 165200 11474713750 20350 20350 20350 20350 0
180 20241121 165100 11474713750 20350 20350 20350 20350 0
181 20241121 165000 11474713750 20350 20350 20350 20350 0
182 20241121 164900 11474713750 20350 20350 20350 20350 6843
183 20241121 164800 11474713750 20350 20350 20350 20350 0
184 20241121 164700 11474713750 20350 20350 20350 20350 0
185 20241121 164600 11474713750 20350 20350 20350 20350 0
186 20241121 164500 11474713750 20350 20350 20350 20350 0
187 20241121 164400 11474713750 20350 20350 20350 20350 0
188 20241121 164300 11474713750 20350 20350 20350 20350 0
189 20241121 164200 11474713750 20350 20350 20350 20350 0
190 20241121 164100 11474713750 20350 20350 20350 20350 0
191 20241121 164000 11474713750 20350 20350 20350 20350 0
192 20241121 163900 11474713750 20350 20350 20350 20350 0
193 20241121 163800 11474713750 20350 20350 20350 20350 0
194 20241121 163700 11474713750 20350 20350 20350 20350 0
195 20241121 163600 11474713750 20350 20350 20350 20350 0
196 20241121 163500 11474713750 20350 20350 20350 20350 0
197 20241121 163400 11474713750 20350 20350 20350 20350 0
198 20241121 163300 11474713750 20350 20350 20350 20350 0
199 20241121 163200 11474713750 20350 20350 20350 20350 0
200 20241121 163100 11474713750 20350 20350 20350 20350 0
201 20241121 163000 11474713750 20350 20350 20350 20350 0
202 20241121 162900 11474713750 20350 20350 20350 20350 0
203 20241121 162800 11474713750 20350 20350 20350 20350 0
204 20241121 162700 11474713750 20350 20350 20350 20350 0
205 20241121 162600 11474713750 20350 20350 20350 20350 0
206 20241121 162500 11474713750 20350 20350 20350 20350 0
207 20241121 162400 11474713750 20350 20350 20350 20350 0
208 20241121 162300 11474713750 20350 20350 20350 20350 0
209 20241121 162200 11474713750 20350 20350 20350 20350 0
210 20241121 162100 11474713750 20350 20350 20350 20350 0
211 20241121 162000 11474713750 20350 20350 20350 20350 0
212 20241121 161900 11474713750 20350 20350 20350 20350 6843
213 20241121 161800 11474713750 20350 20350 20350 20350 0
214 20241121 161700 11474713750 20350 20350 20350 20350 0
215 20241121 161600 11474713750 20350 20350 20350 20350 0
216 20241121 161500 11474713750 20350 20350 20350 20350 0
217 20241121 161400 11474713750 20350 20350 20350 20350 0
218 20241121 161300 11474713750 20350 20350 20350 20350 0
219 20241121 161200 11474713750 20350 20350 20350 20350 0
220 20241121 161100 11474713750 20350 20350 20350 20350 0
221 20241121 161000 11474713750 20350 20350 20350 20350 0
222 20241121 160900 11474713750 20350 20350 20350 20350 0
223 20241121 160800 11474713750 20350 20350 20350 20350 0
224 20241121 160700 11474713750 20350 20350 20350 20350 0
225 20241121 160600 11474713750 20350 20350 20350 20350 0
226 20241121 160500 11474713750 20350 20350 20350 20350 0
227 20241121 160400 11474713750 20350 20350 20350 20350 0
228 20241121 160300 11474713750 20350 20350 20350 20350 0
229 20241121 160200 11474713750 20350 20350 20350 20350 0
230 20241121 160100 11474713750 20350 20350 20350 20350 0
231 20241121 160000 11474713750 20350 20350 20350 20350 0
232 20241121 155900 11474713750 20350 20350 20350 20350 0
233 20241121 155800 11474713750 20350 20350 20350 20350 0
234 20241121 155700 11474713750 20350 20350 20350 20350 0
235 20241121 155600 11474713750 20350 20350 20350 20350 0
236 20241121 155500 11474713750 20350 20350 20350 20350 0
237 20241121 155400 11474713750 20350 20350 20350 20350 0
238 20241121 155300 11474713750 20350 20350 20350 20350 0
239 20241121 155200 11474713750 20350 20350 20350 20350 0
240 20241121 155100 11474713750 20350 20350 20350 20350 0
241 20241121 155000 11474713750 20350 20350 20350 20350 0
242 20241121 154900 11474713750 20350 20350 20350 20350 6843
243 20241121 154800 11474713750 20350 20350 20350 20350 0
244 20241121 154700 11474713750 20350 20350 20350 20350 0
245 20241121 154600 11474713750 20350 20350 20350 20350 0
246 20241121 154500 11474713750 20350 20350 20350 20350 0
247 20241121 154400 11474713750 20350 20350 20350 20350 0
248 20241121 154300 11474713750 20350 20350 20350 20350 0
249 20241121 154200 11474713750 20350 20350 20350 20350 0
250 20241121 154100 11474713750 20350 20350 20350 20350 0
251 20241121 154000 11474713750 20350 20350 20350 20350 0
252 20241121 153900 11474713750 20350 20350 20350 20350 0
253 20241121 153800 11474713750 20350 20350 20350 20350 0
254 20241121 153700 11474713750 20350 20350 20350 20350 0
255 20241121 153600 11474713750 20350 20350 20350 20350 0
256 20241121 153500 11474713750 20350 20350 20350 20350 0
257 20241121 153400 11474713750 20350 20350 20350 20350 0
258 20241121 153300 11474713750 20350 20350 20350 20350 0
259 20241121 153200 11474713750 20350 20350 20350 20350 0
260 20241121 153100 11474713750 20350 20350 20350 20350 0
261 20241121 153000 11474713750 20350 20350 20350 20350 6843
262 20241121 152900 11335458700 20400 20400 20400 20400 0
263 20241121 152800 11335458700 20400 20400 20400 20400 0
264 20241121 152700 11335458700 20400 20400 20400 20400 0
265 20241121 152600 11335458700 20400 20400 20400 20400 0
266 20241121 152500 11335458700 20400 20400 20400 20400 0
267 20241121 152400 11335458700 20400 20400 20400 20400 0
268 20241121 152300 11335458700 20400 20400 20400 20400 0
269 20241121 152200 11335458700 20400 20400 20400 20400 0
270 20241121 152100 11335458700 20400 20400 20400 20400 0
271 20241121 152000 11335458700 20400 20400 20400 20400 0
272 20241121 151900 11335458700 20400 20300 20400 20250 5001
273 20241121 151800 11233794650 20250 20250 20300 20200 2076
274 20241121 151700 11191765750 20200 20250 20250 20200 1494
275 20241121 151600 11161546050 20250 20200 20300 20200 438
276 20241121 151500 11152682100 20250 20250 20300 20200 619
277 20241121 151400 11140144000 20250 20200 20300 20200 1062
278 20241121 151300 11118637050 20250 20250 20250 20200 1067
279 20241121 151200 11097049300 20250 20200 20250 20200 1214
280 20241121 151100 11072476450 20250 20250 20250 20200 563
281 20241121 151000 11061089000 20250 20250 20250 20200 1183
282 20241121 150900 11037178050 20200 20300 20350 20200 2550
283 20241121 150800 10985553850 20250 20300 20350 20250 605
284 20241121 150700 10973271900 20350 20350 20350 20250 1167
285 20241121 150600 10949587800 20300 20250 20350 20250 1328
286 20241121 150500 10922634100 20250 20200 20300 20200 3791
287 20241121 150400 10845858250 20200 20250 20250 20200 351
288 20241121 150300 10838760650 20250 20250 20250 20200 324
289 20241121 150200 10832208000 20250 20250 20300 20200 1350
290 20241121 150100 10804845600 20200 20250 20250 20200 1202
291 20241121 150000 10780558550 20250 20250 20250 20200 468
292 20241121 145900 10771088950 20250 20250 20250 20200 344
293 20241121 145800 10764130350 20200 20250 20250 20200 740
294 20241121 145700 10749172050 20200 20250 20250 20200 821
295 20241121 145600 10732556550 20250 20250 20250 20200 384
296 20241121 145500 10724787950 20250 20200 20300 20200 485
297 20241121 145400 10714971250 20250 20200 20300 20200 924
298 20241121 145300 10696268000 20250 20200 20250 20200 343
299 20241121 145200 10689332850 20250 20300 20300 20250 200
300 20241121 145100 10685282150 20250 20250 20300 20200 2491
301 20241121 145000 10634809000 20250 20250 20250 20200 1251
302 20241121 144900 10609486200 20250 20200 20250 20150 1525
303 20241121 144800 10578636150 20250 20200 20250 20150 3618
304 20241121 144700 10505448300 20200 20250 20250 20200 752
305 20241121 144600 10490248150 20200 20200 20250 20200 595
306 20241121 144500 10478224600 20250 20200 20250 20150 816
307 20241121 144400 10461740000 20200 20200 20200 20150 492
308 20241121 144300 10451820800 20200 20200 20200 20150 730
309 20241121 144200 10437097650 20200 20200 20200 20150 548
310 20241121 144100 10426042700 20150 20200 20250 20150 840
311 20241121 144000 10409094100 20250 20250 20250 20200 572
312 20241121 143900 10397524750 20200 20200 20250 20200 703
313 20241121 143800 10383318350 20200 20250 20250 20200 783
314 20241121 143700 10367483200 20250 20200 20250 20200 427
315 20241121 143600 10358848050 20250 20250 20300 20200 571
316 20241121 143500 10347290950 20250 20250 20250 20200 617
317 20241121 143400 10334807550 20250 20200 20300 20200 619
318 20241121 143300 10322281650 20250 20200 20300 20200 576
319 20241121 143200 10310627600 20250 20250 20250 20200 623
320 20241121 143100 10298025450 20250 20200 20250 20200 602
321 20241121 143000 10285856400 20250 20250 20250 20200 359
322 20241121 142900 10278596700 20250 20200 20250 20200 692
323 20241121 142800 10264612500 20200 20200 20250 20200 1587
324 20241121 142700 10232529950 20250 20250 20250 20200 962
325 20241121 142600 10213059300 20200 20200 20250 20150 913
326 20241121 142500 10194609700 20250 20150 20250 20150 1074
327 20241121 142400 10172917200 20200 20200 20200 20150 578
328 20241121 142300 10161262200 20200 20200 20250 20150 2671
329 20241121 142200 10107314150 20250 20150 20250 20150 980
330 20241121 142100 10087536600 20200 20150 20250 20150 1810
331 20241121 142000 10050999550 20200 20150 20200 20150 702
332 20241121 141900 10036840050 20150 20150 20200 20150 2984
333 20241121 141800 9976706150 20200 20150 20200 20150 815
334 20241121 141700 9960260000 20200 20200 20200 20150 372
335 20241121 141600 9952756600 20200 20150 20200 20150 2660
336 20241121 141500 9899148350 20200 20200 20200 20150 460
337 20241121 141400 9889872400 20200 20150 20200 20150 502
338 20241121 141300 9879752300 20150 20150 20250 20150 1104
339 20241121 141200 9857463700 20150 20150 20200 20150 1425
340 20241121 141100 9828748350 20200 20200 20200 20150 459
341 20241121 141000 9819497850 20200 20150 20200 20150 902
342 20241121 140900 9801320000 20200 20150 20200 20150 940
343 20241121 140800 9782374750 20150 20150 20200 20150 907
344 20241121 140700 9764089050 20150 20150 20200 20150 346
345 20241121 140600 9757115200 20200 20200 20200 20200 936
346 20241121 140500 9738208000 20200 20150 20250 20150 3033
347 20241121 140400 9676984350 20200 20200 20200 20150 425
348 20241121 140300 9668413550 20150 20200 20200 20150 1052
349 20241121 140200 9647205900 20200 20150 20200 20150 3934
350 20241121 140100 9567919500 20150 20200 20250 20150 668
351 20241121 140000 9554437250 20200 20150 20250 20150 1170
352 20241121 135900 9530795200 20200 20250 20250 20150 636
353 20241121 135800 9517953500 20200 20200 20300 20150 1444
354 20241121 135700 9488799900 20200 20200 20400 20150 5200
355 20241121 135600 9383702600 20200 20200 20200 20150 1152
356 20241121 135500 9360455400 20200 20200 20200 20150 2447
357 20241121 135400 9311074950 20150 20200 20250 20150 3473
358 20241121 135300 9240986800 20200 20250 20300 20200 8682
359 20241121 135200 9065422300 20250 20300 20300 20250 1175
360 20241121 135100 9041628400 20250 20350 20350 20250 11838
361 20241121 135000 8801152400 20400 20400 20450 20350 676
362 20241121 134900 8787366000 20400 20450 20450 20400 592
363 20241121 134800 8775287800 20400 20400 20450 20400 801
364 20241121 134700 8758935950 20450 20400 20450 20350 1546
365 20241121 134600 8727399250 20400 20400 20400 20350 562
366 20241121 134500 8715943200 20350 20350 20400 20350 35
367 20241121 134400 8715230850 20350 20350 20450 20350 324
368 20241121 134300 8708631150 20350 20450 20450 20350 306
369 20241121 134200 8702388350 20450 20350 20450 20350 706
370 20241121 134100 8687983200 20350 20400 20400 20350 104
371 20241121 134000 8685865450 20350 20350 20400 20350 327
372 20241121 133900 8679210900 20400 20350 20400 20350 113
373 20241121 133800 8676907000 20350 20400 20400 20350 71
374 20241121 133700 8675460250 20350 20350 20400 20350 407
375 20241121 133600 8667173100 20350 20400 20400 20350 183
376 20241121 133500 8663447250 20350 20400 20400 20350 248
377 20241121 133400 8658398100 20400 20400 20400 20350 137
378 20241121 133300 8655605200 20350 20350 20350 20350 123
379 20241121 133200 8653102150 20350 20400 20400 20350 453
380 20241121 133100 8643862350 20350 20400 20400 20350 237
381 20241121 133000 8639031800 20400 20350 20400 20300 136
382 20241121 132900 8636268300 20350 20300 20350 20300 198
383 20241121 132800 8632245850 20300 20350 20350 20300 215
384 20241121 132700 8627881100 20400 20350 20400 20300 118
385 20241121 132600 8625477900 20350 20400 20400 20350 88
386 20241121 132500 8623685550 20400 20350 20400 20350 1517
387 20241121 132400 8592813300 20400 20350 20400 20350 140
388 20241121 132300 8589962650 20350 20350 20350 20350 825
389 20241121 132200 8573173900 20350 20400 20400 20350 414
390 20241121 132100 8564729700 20400 20400 20400 20400 138
391 20241121 132000 8561914500 20400 20400 20450 20400 2305
392 20241121 131900 8514890850 20450 20400 20450 20400 681
393 20241121 131800 8500996600 20400 20450 20450 20400 543
394 20241121 131700 8489918650 20450 20450 20450 20400 305
395 20241121 131600 8483681850 20450 20450 20450 20400 112
396 20241121 131500 8481394850 20450 20450 20450 20450 142
397 20241121 131400 8478490950 20450 20500 20500 20450 88
398 20241121 131300 8476690000 20450 20400 20450 20400 404
399 20241121 131200 8468429350 20450 20500 20500 20400 732
400 20241121 131100 8453483500 20450 20450 20500 20450 390
401 20241121 131000 8445506800 20450 20500 20500 20450 614
402 20241121 130900 8432947950 20500 20450 20500 20450 589
403 20241121 130800 8420877200 20450 20450 20450 20400 506
404 20241121 130700 8410541250 20400 20450 20450 20400 61
405 20241121 130600 8409295250 20400 20450 20450 20400 583
406 20241121 130500 8397375350 20450 20350 20450 20350 1331
407 20241121 130400 8370222500 20400 20350 20400 20350 160
408 20241121 130300 8366962950 20400 20350 20400 20300 132
409 20241121 130200 8364275750 20300 20300 20350 20300 267
410 20241121 130100 8358853650 20350 20350 20350 20350 19
411 20241121 130000 8358467000 20300 20300 20350 20300 91
412 20241121 125900 8356617050 20300 20300 20350 20300 145
413 20241121 125800 8353673350 20300 20300 20300 20300 797
414 20241121 125700 8337494250 20300 20350 20350 20300 95
415 20241121 125600 8335565700 20300 20350 20350 20300 327
416 20241121 125500 8328926600 20350 20350 20350 20350 13
417 20241121 125400 8328662050 20350 20350 20350 20350 74
418 20241121 125300 8327156150 20350 20300 20350 20300 667
419 20241121 125200 8313599250 20350 20350 20350 20300 475
420 20241121 125100 8303950150 20350 20300 20400 20300 46
421 20241121 125000 8303015550 20300 20300 20350 20300 605
422 20241121 124900 8290709050 20300 20300 20300 20250 725
423 20241121 124800 8276001000 20250 20250 20300 20250 876
424 20241121 124700 8258260650 20250 20250 20300 20250 182
425 20241121 124600 8254570450 20300 20250 20300 20250 193
426 20241121 124500 8250653950 20250 20300 20300 20250 1048
427 20241121 124400 8229415550 20300 20300 20350 20300 112
428 20241121 124300 8227141900 20300 20300 20300 20300 322
429 20241121 124200 8220605300 20300 20300 20300 20250 251
430 20241121 124100 8215516950 20250 20250 20250 20250 535
431 20241121 124000 8204683200 20250 20300 20300 20250 154
432 20241121 123900 8201560900 20300 20300 20300 20300 982
433 20241121 123800 8181626300 20300 20350 20350 20300 233
434 20241121 123700 8176896150 20350 20300 20350 20300 224
435 20241121 123600 8172342100 20300 20300 20300 20300 37
436 20241121 123500 8171591000 20250 20300 20300 20250 704
437 20241121 123400 8157303500 20300 20250 20300 20250 191
438 20241121 123300 8153427550 20300 20250 20350 20250 699
439 20241121 123200 8139272050 20250 20300 20350 20250 989
440 20241121 123100 8119210900 20300 20300 20300 20250 559
441 20241121 123000 8107890650 20250 20300 20300 20250 812
442 20241121 122900 8091432050 20300 20300 20350 20300 331
443 20241121 122800 8084712700 20350 20300 20350 20300 191
444 20241121 122700 8080833400 20300 20300 20350 20300 559
445 20241121 122600 8069485650 20300 20300 20350 20300 121
446 20241121 122500 8067029100 20250 20250 20300 20250 236
447 20241121 122400 8062239950 20250 20300 20300 20250 40
448 20241121 122300 8061428000 20300 20300 20350 20300 766
449 20241121 122200 8045877800 20250 20250 20250 20250 566
450 20241121 122100 8034416300 20300 20250 20300 20250 976
451 20241121 122000 8014622050 20300 20300 20300 20300 299
452 20241121 121900 8008552350 20300 20250 20300 20250 128
453 20241121 121800 8005959750 20250 20250 20300 20250 575
454 20241121 121700 7994315700 20250 20250 20300 20250 1332
455 20241121 121600 7967341900 20250 20300 20300 20250 219
456 20241121 121500 7962897550 20300 20300 20300 20250 261
457 20241121 121400 7957610050 20300 20300 20300 20250 2006
458 20241121 121300 7916982050 20250 20300 20300 20250 270
459 20241121 121200 7911505250 20250 20250 20300 20250 413
460 20241121 121100 7903129150 20300 20300 20300 20250 1052
461 20241121 121000 7881816400 20300 20250 20300 20250 977
462 20241121 120900 7862031950 20250 20400 20400 20250 9729
463 20241121 120800 7664442100 20400 20350 20400 20350 275
464 20241121 120700 7658845700 20400 20350 20400 20350 408
465 20241121 120600 7650522700 20350 20350 20400 20300 120
466 20241121 120500 7648084350 20300 20350 20350 20300 1466
467 20241121 120400 7618313300 20300 20400 20400 20300 5282
468 20241121 120300 7510840300 20350 20400 20400 20350 95
469 20241121 120200 7508903850 20400 20400 20400 20350 556
470 20241121 120100 7497587200 20400 20350 20400 20350 178
471 20241121 120000 7493957400 20400 20400 20400 20350 585
472 20241121 115900 7482027300 20400 20400 20400 20350 278
473 20241121 115800 7476359900 20400 20400 20400 20350 1027
474 20241121 115700 7455410100 20350 20400 20400 20350 273
475 20241121 115600 7449854300 20350 20350 20400 20350 312
476 20241121 115500 7443505050 20400 20350 20400 20350 154
477 20241121 115400 7440371100 20350 20400 20400 20350 229
478 20241121 115300 7435710900 20400 20400 20400 20350 242
479 20241121 115200 7430781050 20400 20400 20400 20350 56
480 20241121 115100 7429640300 20400 20350 20400 20350 181
481 20241121 115000 7425951900 20400 20400 20450 20350 151
482 20241121 114900 7422872800 20400 20400 20450 20350 17
483 20241121 114800 7422525800 20400 20450 20450 20400 3895
484 20241121 114700 7343056300 20450 20450 20450 20450 122
485 20241121 114600 7340561400 20450 20450 20500 20400 80
486 20241121 114500 7338926750 20450 20400 20450 20400 161
487 20241121 114400 7335638800 20400 20450 20450 20400 282
488 20241121 114300 7329884800 20500 20350 20800 20300 3274
489 20241121 114200 7262575450 20350 20350 20350 20300 3073
490 20241121 114100 7200039950 20350 20350 20400 20350 1385
491 20241121 114000 7171855050 20400 20400 20400 20350 194
492 20241121 113900 7167902050 20350 20400 20400 20350 338
493 20241121 113800 7161018300 20400 20400 20400 20400 2485
494 20241121 113700 7110324300 20400 20450 20450 20400 51
495 20241121 113600 7109283850 20400 20400 20400 20400 0
496 20241121 113500 7109283850 20400 20450 20450 20400 666
497 20241121 113400 7095692550 20400 20400 20450 20400 63
498 20241121 113300 7094406900 20400 20450 20450 20400 650
499 20241121 113200 7081146700 20400 20450 20450 20400 172
500 20241121 113100 7077630700 20450 20400 20500 20400 402
501 20241121 113000 7069409800 20450 20450 20450 20400 94
502 20241121 112900 7067488650 20400 20450 20450 20400 44
503 20241121 112800 7066591000 20450 20450 20450 20400 283
504 20241121 112700 7060805050 20400 20400 20400 20400 602
505 20241121 112600 7048524250 20400 20400 20400 20400 455
506 20241121 112500 7039242250 20400 20400 20450 20350 1531
507 20241121 112400 7008052600 20400 20350 20450 20350 415
508 20241121 112300 6999590000 20400 20400 20400 20400 349
509 20241121 112200 6992470400 20350 20350 20400 20350 2036
510 20241121 112100 6951037550 20400 20400 20400 20350 1017
511 20241121 112000 6930316400 20400 20450 20450 20400 1989
512 20241121 111900 6889737350 20450 20400 20450 20400 1401
513 20241121 111800 6861139400 20400 20400 20400 20350 214
514 20241121 111700 6856781750 20400 20350 20400 20350 804
515 20241121 111600 6840419000 20350 20350 20400 20350 208
516 20241121 111500 6836185400 20400 20350 20400 20350 653
517 20241121 111400 6822887600 20350 20350 20400 20350 294
518 20241121 111300 6816900050 20350 20400 20400 20350 1402
519 20241121 111200 6788366650 20400 20400 20400 20350 123
520 20241121 111100 6785858850 20350 20350 20400 20350 3915
521 20241121 111000 6706071850 20350 20400 20400 20350 3476
522 20241121 110900 6635296750 20400 20450 20450 20400 6945
523 20241121 110800 6493563600 20450 20400 20450 20400 445
524 20241121 110700 6484464950 20450 20450 20450 20400 650
525 20241121 110600 6471172550 20400 20450 20450 20400 135
526 20241121 110500 6468414650 20450 20500 20500 20450 5331
527 20241121 110400 6359394200 20500 20500 20500 20500 70
528 20241121 110300 6357959200 20450 20550 20550 20450 552
529 20241121 110200 6346653250 20500 20500 20550 20500 1036
530 20241121 110100 6325402650 20550 20550 20550 20550 21
531 20241121 110000 6324971100 20500 20450 20550 20450 764
532 20241121 105900 6309342450 20550 20550 20550 20500 603
533 20241121 105800 6296980300 20550 20500 20550 20500 31
534 20241121 105700 6296343300 20500 20500 20500 20500 228
535 20241121 105600 6291669300 20500 20550 20550 20500 371
536 20241121 105500 6284053950 20500 20450 20550 20450 23
537 20241121 105400 6283582100 20450 20450 20500 20450 2089
538 20241121 105300 6240862000 20500 20500 20500 20450 4578
539 20241121 105200 6147207650 20550 20550 20550 20500 59
540 20241121 105100 6145996600 20500 20500 20550 20450 594
541 20241121 105000 6133843350 20500 20500 20500 20500 206
542 20241121 104900 6129620350 20500 20550 20550 20450 293
543 20241121 104800 6123609100 20550 20500 20550 20450 368
544 20241121 104700 6116061000 20450 20500 20500 20450 595
545 20241121 104600 6103890300 20450 20450 20500 20450 803
546 20241121 104500 6087463900 20550 20600 20600 20500 2443
547 20241121 104400 6037362300 20500 20550 20550 20500 417
548 20241121 104300 6028793200 20550 20500 20550 20500 490
549 20241121 104200 6018726200 20550 20550 20550 20500 142
550 20241121 104100 6015814450 20450 20550 20550 20450 2831
551 20241121 104000 5957830850 20550 20500 20550 20500 718
552 20241121 103900 5943089700 20550 20500 20550 20500 394
553 20241121 103800 5935010200 20500 20550 20550 20500 164
554 20241121 103700 5931648150 20500 20500 20550 20450 512
555 20241121 103600 5921156350 20450 20550 20550 20450 1171
556 20241121 103500 5897152100 20550 20500 20550 20500 30
557 20241121 103400 5896537000 20500 20500 20550 20450 472
558 20241121 103300 5886862100 20450 20500 20550 20450 392
559 20241121 103200 5878818950 20450 20550 20550 20450 316
560 20241121 103100 5872336300 20550 20600 20600 20450 168
561 20241121 103000 5868888200 20600 20450 20600 20450 602
562 20241121 102900 5856540800 20450 20450 20500 20450 45
563 20241121 102800 5855620200 20500 20450 20500 20450 560
564 20241121 102700 5844153500 20450 20450 20500 20400 1556
565 20241121 102600 5812397450 20450 20400 20450 20400 549
566 20241121 102500 5801190000 20400 20450 20450 20400 775
567 20241121 102400 5785376300 20450 20450 20450 20400 362
568 20241121 102300 5777986250 20400 20450 20500 20400 1146
569 20241121 102200 5754546100 20450 20450 20600 20400 1737
570 20241121 102100 5719002200 20400 20350 20450 20350 283
571 20241121 102000 5713233950 20350 20350 20400 20350 1274
572 20241121 101900 5687288500 20350 20400 20400 20350 973
573 20241121 101800 5667468900 20400 20400 20550 20300 3812
574 20241121 101700 5589805950 20400 20300 20400 20300 2280
575 20241121 101600 5543379750 20300 20350 20350 20300 3353
576 20241121 101500 5475253350 20300 20350 20400 20300 9997
577 20241121 101400 5271931250 20350 20400 20450 20350 2621
578 20241121 101300 5218473300 20400 20400 20450 20400 5166
579 20241121 101200 5112955750 20400 20350 20400 20350 2337
580 20241121 101100 5065338950 20350 20400 20450 20350 4570
581 20241121 101000 4972164750 20450 20400 20450 20400 775
582 20241121 100900 4956349250 20450 20350 20500 20350 3804
583 20241121 100800 4878851150 20350 20550 20550 20350 20648
584 20241121 100700 4456157800 20550 20600 20650 20550 6309
585 20241121 100600 4326425950 20600 20650 20650 20600 4579
586 20241121 100500 4232077450 20700 20650 20700 20600 4837
587 20241121 100400 4132156400 20700 20750 20750 20650 322
588 20241121 100300 4125491200 20700 20700 20700 20650 1182
589 20241121 100200 4101025200 20700 20750 20800 20700 2975
590 20241121 100100 4039405050 20750 20750 20800 20750 1067
591 20241121 100000 4017258200 20750 20800 20800 20750 333
592 20241121 095900 4010335750 20750 20750 20750 20700 120
593 20241121 095800 4007847850 20750 20750 20800 20700 724
594 20241121 095700 3992850300 20800 20800 20800 20750 3690
595 20241121 095600 3916224350 20800 20800 20850 20750 441
596 20241121 095500 3907051400 20800 20750 20850 20750 1585
597 20241121 095400 3874127950 20750 20850 20850 20700 499
598 20241121 095300 3863766750 20800 20700 20800 20700 584
599 20241121 095200 3851625650 20750 20600 20750 20600 2613
600 20241121 095100 3797668650 20650 20600 20700 20600 1799
601 20241121 095000 3760601400 20650 20500 20650 20500 1948
602 20241121 094900 3720630250 20500 20650 20700 20500 15353
603 20241121 094800 3404891600 20650 20700 20700 20650 1980
604 20241121 094700 3363975450 20700 20750 20750 20700 1822
605 20241121 094600 3326236300 20750 20700 20750 20650 1291
606 20241121 094500 3299526000 20700 20650 20700 20600 4296
607 20241121 094400 3210771200 20650 20800 20800 20650 11942
608 20241121 094300 2963560100 20750 20850 20850 20750 12289
609 20241121 094200 2707708000 20900 20900 20950 20850 3432
610 20241121 094100 2636120000 20900 20850 20900 20850 2187
611 20241121 094000 2590477850 20900 20950 20950 20850 2167
612 20241121 093900 2545196550 20900 20950 20950 20900 3273
613 20241121 093800 2476780100 20900 20950 20950 20900 299
614 20241121 093700 2470524850 20950 21000 21000 20900 682
615 20241121 093600 2456250100 21000 20950 21000 20900 877
616 20241121 093500 2437871250 21000 20950 21000 20950 836
617 20241121 093400 2420347000 20950 20950 20950 20900 2416
618 20241121 093300 2369743050 20950 21000 21050 20950 583
619 20241121 093200 2357512350 21050 21000 21050 20950 1442
620 20241121 093100 2327229450 21050 21100 21100 20950 3528
621 20241121 093000 2253014050 21100 21100 21100 21000 4214
622 20241121 092900 2164396650 21050 21000 21100 21000 4330
623 20241121 092800 2073265950 21000 21050 21050 21000 1139
624 20241121 092700 2049328450 21050 20950 21050 20950 1202
625 20241121 092600 2024102150 20950 20950 21000 20900 1522
626 20241121 092500 1992230700 20950 20900 20950 20850 643
627 20241121 092400 1978795250 20900 20950 21000 20850 6299
628 20241121 092300 1847066350 21000 21000 21050 20900 2247
629 20241121 092200 1800028300 20950 20950 21050 20850 3377
630 20241121 092100 1729437250 20900 21000 21050 20900 9368
631 20241121 092000 1533093300 21050 21050 21050 21000 1044
632 20241121 091900 1511122450 21100 21100 21100 21050 1982
633 20241121 091800 1469399600 21050 21100 21100 21050 3597
634 20241121 091700 1393534950 21100 21100 21150 21100 4430
635 20241121 091600 1300054350 21150 21250 21300 21100 7214
636 20241121 091500 1147307450 21300 21250 21300 21200 1980
637 20241121 091400 1105276650 21250 21250 21300 21250 2650
638 20241121 091300 1048963200 21250 21300 21300 21250 1177
639 20241121 091200 1023911950 21300 21300 21300 21250 1110
640 20241121 091100 1000274250 21300 21250 21300 21250 516
641 20241121 091000 989288050 21300 21200 21300 21200 1807
642 20241121 090900 950916750 21200 21300 21300 21150 1843
643 20241121 090800 911835050 21300 21200 21300 21150 1870
644 20241121 090700 872212700 21250 21300 21300 21150 4900
645 20241121 090600 768233950 21300 21400 21400 21250 4538
646 20241121 090500 671514450 21400 21400 21400 21350 2712
647 20241121 090400 613531500 21350 21350 21400 21250 1323
648 20241121 090300 585310900 21400 21300 21400 21300 1329
649 20241121 090200 556961900 21300 21350 21350 21200 8525
650 20241121 090100 375612150 21350 21350 21450 21300 4573
651 20241121 090000 277834000 21350 21450 21450 21250 12869