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

728
316140/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,728 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,210600,41642350570,16790,16790,16790,16790,205955
20241121,210500,41642350570,16790,16790,16790,16790,0
20241121,210400,41642350570,16790,16790,16790,16790,0
20241121,210300,41642350570,16790,16790,16790,16790,0
20241121,210200,41642350570,16790,16790,16790,16790,0
20241121,210100,41642350570,16790,16790,16790,16790,0
20241121,210000,41642350570,16790,16790,16790,16790,0
20241121,205900,41642350570,16790,16790,16790,16790,0
20241121,205800,41642350570,16790,16790,16790,16790,0
20241121,205700,41642350570,16790,16790,16790,16790,0
20241121,205600,41642350570,16790,16790,16790,16790,0
20241121,205500,41642350570,16790,16790,16790,16790,0
20241121,205400,41642350570,16790,16790,16790,16790,0
20241121,205300,41642350570,16790,16790,16790,16790,0
20241121,205200,41642350570,16790,16790,16790,16790,0
20241121,205100,41642350570,16790,16790,16790,16790,0
20241121,205000,41642350570,16790,16790,16790,16790,0
20241121,204900,41642350570,16790,16790,16790,16790,0
20241121,204800,41642350570,16790,16790,16790,16790,0
20241121,204700,41642350570,16790,16790,16790,16790,0
20241121,204600,41642350570,16790,16790,16790,16790,0
20241121,204500,41642350570,16790,16790,16790,16790,0
20241121,204400,41642350570,16790,16790,16790,16790,0
20241121,204300,41642350570,16790,16790,16790,16790,0
20241121,204200,41642350570,16790,16790,16790,16790,0
20241121,204100,41642350570,16790,16790,16790,16790,0
20241121,204000,41642350570,16790,16790,16790,16790,0
20241121,203900,41642350570,16790,16790,16790,16790,0
20241121,203800,41642350570,16790,16790,16790,16790,0
20241121,203700,41642350570,16790,16790,16790,16790,0
20241121,203600,41642350570,16790,16790,16790,16790,205955
20241121,203500,41642350570,16790,16790,16790,16790,0
20241121,203400,41642350570,16790,16790,16790,16790,0
20241121,203300,41642350570,16790,16790,16790,16790,0
20241121,203200,41642350570,16790,16790,16790,16790,0
20241121,203100,41642350570,16790,16790,16790,16790,0
20241121,203000,41642350570,16790,16790,16790,16790,0
20241121,202900,41642350570,16790,16790,16790,16790,0
20241121,202800,41642350570,16790,16790,16790,16790,0
20241121,202700,41642350570,16790,16790,16790,16790,0
20241121,202600,41642350570,16790,16790,16790,16790,0
20241121,202500,41642350570,16790,16790,16790,16790,0
20241121,202400,41642350570,16790,16790,16790,16790,0
20241121,202300,41642350570,16790,16790,16790,16790,0
20241121,202200,41642350570,16790,16790,16790,16790,0
20241121,202100,41642350570,16790,16790,16790,16790,0
20241121,202000,41642350570,16790,16790,16790,16790,0
20241121,201900,41642350570,16790,16790,16790,16790,0
20241121,201800,41642350570,16790,16790,16790,16790,0
20241121,201700,41642350570,16790,16790,16790,16790,0
20241121,201600,41642350570,16790,16790,16790,16790,0
20241121,201500,41642350570,16790,16790,16790,16790,0
20241121,201400,41642350570,16790,16790,16790,16790,0
20241121,201300,41642350570,16790,16790,16790,16790,0
20241121,201200,41642350570,16790,16790,16790,16790,0
20241121,201100,41642350570,16790,16790,16790,16790,0
20241121,201000,41642350570,16790,16790,16790,16790,0
20241121,200900,41642350570,16790,16790,16790,16790,0
20241121,200800,41642350570,16790,16790,16790,16790,0
20241121,200700,41642350570,16790,16790,16790,16790,0
20241121,200600,41642350570,16790,16790,16790,16790,205955
20241121,200500,41642350570,16790,16790,16790,16790,0
20241121,200400,41642350570,16790,16790,16790,16790,0
20241121,200300,41642350570,16790,16790,16790,16790,0
20241121,200200,41642350570,16790,16790,16790,16790,0
20241121,200100,41642350570,16790,16790,16790,16790,0
20241121,200000,41642350570,16790,16790,16790,16790,0
20241121,195900,41642350570,16790,16790,16790,16790,0
20241121,195800,41642350570,16790,16790,16790,16790,0
20241121,195700,41642350570,16790,16790,16790,16790,0
20241121,195600,41642350570,16790,16790,16790,16790,0
20241121,195500,41642350570,16790,16790,16790,16790,0
20241121,195400,41642350570,16790,16790,16790,16790,0
20241121,195300,41642350570,16790,16790,16790,16790,0
20241121,195200,41642350570,16790,16790,16790,16790,0
20241121,195100,41642350570,16790,16790,16790,16790,0
20241121,195000,41642350570,16790,16790,16790,16790,0
20241121,194900,41642350570,16790,16790,16790,16790,0
20241121,194800,41642350570,16790,16790,16790,16790,0
20241121,194700,41642350570,16790,16790,16790,16790,0
20241121,194600,41642350570,16790,16790,16790,16790,0
20241121,194500,41642350570,16790,16790,16790,16790,0
20241121,194400,41642350570,16790,16790,16790,16790,0
20241121,194300,41642350570,16790,16790,16790,16790,0
20241121,194200,41642350570,16790,16790,16790,16790,0
20241121,194100,41642350570,16790,16790,16790,16790,0
20241121,194000,41642350570,16790,16790,16790,16790,0
20241121,193900,41642350570,16790,16790,16790,16790,0
20241121,193800,41642350570,16790,16790,16790,16790,0
20241121,193700,41642350570,16790,16790,16790,16790,0
20241121,193600,41642350570,16790,16790,16790,16790,205955
20241121,193500,41642350570,16790,16790,16790,16790,0
20241121,193400,41642350570,16790,16790,16790,16790,0
20241121,193300,41642350570,16790,16790,16790,16790,0
20241121,193200,41642350570,16790,16790,16790,16790,0
20241121,193100,41642350570,16790,16790,16790,16790,0
20241121,193000,41642350570,16790,16790,16790,16790,0
20241121,192900,41642350570,16790,16790,16790,16790,0
20241121,192800,41642350570,16790,16790,16790,16790,0
20241121,192700,41642350570,16790,16790,16790,16790,0
20241121,192600,41642350570,16790,16790,16790,16790,0
20241121,192500,41642350570,16790,16790,16790,16790,0
20241121,192400,41642350570,16790,16790,16790,16790,0
20241121,192300,41642350570,16790,16790,16790,16790,0
20241121,192200,41642350570,16790,16790,16790,16790,0
20241121,192100,41642350570,16790,16790,16790,16790,0
20241121,192000,41642350570,16790,16790,16790,16790,0
20241121,191900,41642350570,16790,16790,16790,16790,0
20241121,191800,41642350570,16790,16790,16790,16790,0
20241121,191700,41642350570,16790,16790,16790,16790,0
20241121,191600,41642350570,16790,16790,16790,16790,0
20241121,191500,41642350570,16790,16790,16790,16790,0
20241121,191400,41642350570,16790,16790,16790,16790,0
20241121,191300,41642350570,16790,16790,16790,16790,0
20241121,191200,41642350570,16790,16790,16790,16790,0
20241121,191100,41642350570,16790,16790,16790,16790,0
20241121,191000,41642350570,16790,16790,16790,16790,0
20241121,190900,41642350570,16790,16790,16790,16790,0
20241121,190800,41642350570,16790,16790,16790,16790,0
20241121,190700,41642350570,16790,16790,16790,16790,0
20241121,190600,41642350570,16790,16790,16790,16790,205955
20241121,190500,41642350570,16790,16790,16790,16790,0
20241121,190400,41642350570,16790,16790,16790,16790,0
20241121,190300,41642350570,16790,16790,16790,16790,0
20241121,190200,41642350570,16790,16790,16790,16790,0
20241121,190100,41642350570,16790,16790,16790,16790,0
20241121,190000,41642350570,16790,16790,16790,16790,0
20241121,185900,41642350570,16790,16790,16790,16790,0
20241121,185800,41642350570,16790,16790,16790,16790,0
20241121,185700,41642350570,16790,16790,16790,16790,0
20241121,185600,41642350570,16790,16790,16790,16790,0
20241121,185500,41642350570,16790,16790,16790,16790,0
20241121,185400,41642350570,16790,16790,16790,16790,0
20241121,185300,41642350570,16790,16790,16790,16790,0
20241121,185200,41642350570,16790,16790,16790,16790,0
20241121,185100,41642350570,16790,16790,16790,16790,0
20241121,185000,41642350570,16790,16790,16790,16790,0
20241121,184900,41642350570,16790,16790,16790,16790,0
20241121,184800,41642350570,16790,16790,16790,16790,0
20241121,184700,41642350570,16790,16790,16790,16790,0
20241121,184600,41642350570,16790,16790,16790,16790,0
20241121,184500,41642350570,16790,16790,16790,16790,0
20241121,184400,41642350570,16790,16790,16790,16790,0
20241121,184300,41642350570,16790,16790,16790,16790,0
20241121,184200,41642350570,16790,16790,16790,16790,0
20241121,184100,41642350570,16790,16790,16790,16790,0
20241121,184000,41642350570,16790,16790,16790,16790,0
20241121,183900,41642350570,16790,16790,16790,16790,0
20241121,183800,41642350570,16790,16790,16790,16790,0
20241121,183700,41642350570,16790,16790,16790,16790,0
20241121,183600,41642350570,16790,16790,16790,16790,205955
20241121,183500,41642350570,16790,16790,16790,16790,0
20241121,183400,41642350570,16790,16790,16790,16790,0
20241121,183300,41642350570,16790,16790,16790,16790,0
20241121,183200,41642350570,16790,16790,16790,16790,0
20241121,183100,41642350570,16790,16790,16790,16790,0
20241121,183000,41642350570,16790,16790,16790,16790,0
20241121,182900,41642350570,16790,16790,16790,16790,0
20241121,182800,41642350570,16790,16790,16790,16790,0
20241121,182700,41642350570,16790,16790,16790,16790,0
20241121,182600,41642350570,16790,16790,16790,16790,0
20241121,182500,41642350570,16790,16790,16790,16790,0
20241121,182400,41642350570,16790,16790,16790,16790,0
20241121,182300,41642350570,16790,16790,16790,16790,0
20241121,182200,41642350570,16790,16790,16790,16790,0
20241121,182100,41642350570,16790,16790,16790,16790,0
20241121,182000,41642350570,16790,16790,16790,16790,0
20241121,181900,41642350570,16790,16790,16790,16790,0
20241121,181800,41642350570,16790,16790,16790,16790,0
20241121,181700,41642350570,16790,16790,16790,16790,0
20241121,181600,41642350570,16790,16790,16790,16790,0
20241121,181500,41642350570,16790,16790,16790,16790,0
20241121,181400,41642350570,16790,16790,16790,16790,0
20241121,181300,41642350570,16790,16790,16790,16790,0
20241121,181200,41642350570,16790,16790,16790,16790,0
20241121,181100,41642350570,16790,16790,16790,16790,0
20241121,181000,41642350570,16790,16790,16790,16790,0
20241121,180900,41642350570,16790,16790,16790,16790,0
20241121,180800,41642350570,16790,16790,16790,16790,0
20241121,180700,41642350570,16790,16790,16790,16790,0
20241121,180600,41642350570,16790,16790,16790,16790,205955
20241121,180500,41642350570,16790,16790,16790,16790,0
20241121,180400,41642350570,16790,16790,16790,16790,0
20241121,180300,41642350570,16790,16790,16790,16790,0
20241121,180200,41642350570,16790,16790,16790,16790,0
20241121,180100,41642350570,16790,16790,16790,16790,0
20241121,180000,41642350570,16790,16790,16790,16790,0
20241121,175900,41642350570,16790,16790,16790,16790,0
20241121,175800,41642350570,16790,16790,16790,16790,0
20241121,175700,41642350570,16790,16790,16790,16790,0
20241121,175600,41642350570,16790,16790,16790,16790,0
20241121,175500,41642350570,16790,16790,16790,16790,0
20241121,175400,41642350570,16790,16790,16790,16790,0
20241121,175300,41642350570,16790,16790,16790,16790,0
20241121,175200,41642350570,16790,16790,16790,16790,0
20241121,175100,41642350570,16790,16790,16790,16790,0
20241121,175000,41642350570,16790,16790,16790,16790,0
20241121,174900,41642350570,16790,16790,16790,16790,0
20241121,174800,41642350570,16790,16790,16790,16790,0
20241121,174700,41642350570,16790,16790,16790,16790,0
20241121,174600,41642350570,16790,16790,16790,16790,0
20241121,174500,41642350570,16790,16790,16790,16790,0
20241121,174400,41642350570,16790,16790,16790,16790,0
20241121,174300,41642350570,16790,16790,16790,16790,0
20241121,174200,41642350570,16790,16790,16790,16790,0
20241121,174100,41642350570,16790,16790,16790,16790,0
20241121,174000,41642350570,16790,16790,16790,16790,0
20241121,173900,41642350570,16790,16790,16790,16790,0
20241121,173800,41642350570,16790,16790,16790,16790,0
20241121,173700,41642350570,16790,16790,16790,16790,0
20241121,173600,41642350570,16790,16790,16790,16790,205955
20241121,173500,41642350570,16790,16790,16790,16790,0
20241121,173400,41642350570,16790,16790,16790,16790,0
20241121,173300,41642350570,16790,16790,16790,16790,0
20241121,173200,41642350570,16790,16790,16790,16790,0
20241121,173100,41642350570,16790,16790,16790,16790,0
20241121,173000,41642350570,16790,16790,16790,16790,0
20241121,172900,41642350570,16790,16790,16790,16790,0
20241121,172800,41642350570,16790,16790,16790,16790,0
20241121,172700,41642350570,16790,16790,16790,16790,0
20241121,172600,41642350570,16790,16790,16790,16790,0
20241121,172500,41642350570,16790,16790,16790,16790,0
20241121,172400,41642350570,16790,16790,16790,16790,0
20241121,172300,41642350570,16790,16790,16790,16790,0
20241121,172200,41642350570,16790,16790,16790,16790,0
20241121,172100,41642350570,16790,16790,16790,16790,0
20241121,172000,41642350570,16790,16790,16790,16790,0
20241121,171900,41642350570,16790,16790,16790,16790,0
20241121,171800,41642350570,16790,16790,16790,16790,0
20241121,171700,41642350570,16790,16790,16790,16790,0
20241121,171600,41642350570,16790,16790,16790,16790,0
20241121,171500,41642350570,16790,16790,16790,16790,0
20241121,171400,41642350570,16790,16790,16790,16790,0
20241121,171300,41642350570,16790,16790,16790,16790,0
20241121,171200,41642350570,16790,16790,16790,16790,0
20241121,171100,41642350570,16790,16790,16790,16790,0
20241121,171000,41642350570,16790,16790,16790,16790,0
20241121,170900,41642350570,16790,16790,16790,16790,0
20241121,170800,41642350570,16790,16790,16790,16790,0
20241121,170700,41642350570,16790,16790,16790,16790,0
20241121,170600,41642350570,16790,16790,16790,16790,205955
20241121,170500,41642350570,16790,16790,16790,16790,0
20241121,170400,41642350570,16790,16790,16790,16790,0
20241121,170300,41642350570,16790,16790,16790,16790,0
20241121,170200,41642350570,16790,16790,16790,16790,0
20241121,170100,41642350570,16790,16790,16790,16790,0
20241121,170000,41642350570,16790,16790,16790,16790,0
20241121,165900,41642350570,16790,16790,16790,16790,0
20241121,165800,41642350570,16790,16790,16790,16790,0
20241121,165700,41642350570,16790,16790,16790,16790,0
20241121,165600,41642350570,16790,16790,16790,16790,0
20241121,165500,41642350570,16790,16790,16790,16790,0
20241121,165400,41642350570,16790,16790,16790,16790,0
20241121,165300,41642350570,16790,16790,16790,16790,0
20241121,165200,41642350570,16790,16790,16790,16790,0
20241121,165100,41642350570,16790,16790,16790,16790,0
20241121,165000,41642350570,16790,16790,16790,16790,0
20241121,164900,41642350570,16790,16790,16790,16790,0
20241121,164800,41642350570,16790,16790,16790,16790,0
20241121,164700,41642350570,16790,16790,16790,16790,0
20241121,164600,41642350570,16790,16790,16790,16790,0
20241121,164500,41642350570,16790,16790,16790,16790,0
20241121,164400,41642350570,16790,16790,16790,16790,0
20241121,164300,41642350570,16790,16790,16790,16790,0
20241121,164200,41642350570,16790,16790,16790,16790,0
20241121,164100,41642350570,16790,16790,16790,16790,0
20241121,164000,41642350570,16790,16790,16790,16790,0
20241121,163900,41642350570,16790,16790,16790,16790,0
20241121,163800,41642350570,16790,16790,16790,16790,0
20241121,163700,41642350570,16790,16790,16790,16790,0
20241121,163600,41642350570,16790,16790,16790,16790,205955
20241121,163500,41642350570,16790,16790,16790,16790,0
20241121,163400,41642350570,16790,16790,16790,16790,0
20241121,163300,41642350570,16790,16790,16790,16790,0
20241121,163200,41642350570,16790,16790,16790,16790,0
20241121,163100,41642350570,16790,16790,16790,16790,0
20241121,163000,41642350570,16790,16790,16790,16790,0
20241121,162900,41642350570,16790,16790,16790,16790,0
20241121,162800,41642350570,16790,16790,16790,16790,0
20241121,162700,41642350570,16790,16790,16790,16790,0
20241121,162600,41642350570,16790,16790,16790,16790,0
20241121,162500,41642350570,16790,16790,16790,16790,0
20241121,162400,41642350570,16790,16790,16790,16790,0
20241121,162300,41642350570,16790,16790,16790,16790,0
20241121,162200,41642350570,16790,16790,16790,16790,0
20241121,162100,41642350570,16790,16790,16790,16790,0
20241121,162000,41642350570,16790,16790,16790,16790,0
20241121,161900,41642350570,16790,16790,16790,16790,0
20241121,161800,41642350570,16790,16790,16790,16790,0
20241121,161700,41642350570,16790,16790,16790,16790,0
20241121,161600,41642350570,16790,16790,16790,16790,0
20241121,161500,41642350570,16790,16790,16790,16790,0
20241121,161400,41642350570,16790,16790,16790,16790,0
20241121,161300,41642350570,16790,16790,16790,16790,0
20241121,161200,41642350570,16790,16790,16790,16790,0
20241121,161100,41642350570,16790,16790,16790,16790,0
20241121,161000,41642350570,16790,16790,16790,16790,0
20241121,160900,41642350570,16790,16790,16790,16790,0
20241121,160800,41642350570,16790,16790,16790,16790,0
20241121,160700,41642350570,16790,16790,16790,16790,0
20241121,160600,41642350570,16790,16790,16790,16790,205955
20241121,160500,41642350570,16790,16790,16790,16790,0
20241121,160400,41642350570,16790,16790,16790,16790,0
20241121,160300,41642350570,16790,16790,16790,16790,0
20241121,160200,41642350570,16790,16790,16790,16790,0
20241121,160100,41642350570,16790,16790,16790,16790,0
20241121,160000,41642350570,16790,16790,16790,16790,0
20241121,155900,41642350570,16790,16790,16790,16790,0
20241121,155800,41642350570,16790,16790,16790,16790,0
20241121,155700,41642350570,16790,16790,16790,16790,0
20241121,155600,41642350570,16790,16790,16790,16790,0
20241121,155500,41642350570,16790,16790,16790,16790,0
20241121,155400,41642350570,16790,16790,16790,16790,0
20241121,155300,41642350570,16790,16790,16790,16790,0
20241121,155200,41642350570,16790,16790,16790,16790,0
20241121,155100,41642350570,16790,16790,16790,16790,0
20241121,155000,41642350570,16790,16790,16790,16790,0
20241121,154900,41642350570,16790,16790,16790,16790,0
20241121,154800,41642350570,16790,16790,16790,16790,0
20241121,154700,41642350570,16790,16790,16790,16790,0
20241121,154600,41642350570,16790,16790,16790,16790,0
20241121,154500,41642350570,16790,16790,16790,16790,0
20241121,154400,41642350570,16790,16790,16790,16790,0
20241121,154300,41642350570,16790,16790,16790,16790,0
20241121,154200,41642350570,16790,16790,16790,16790,0
20241121,154100,41642350570,16790,16790,16790,16790,0
20241121,154000,41642350570,16790,16790,16790,16790,0
20241121,153900,41642350570,16790,16790,16790,16790,0
20241121,153800,41642350570,16790,16790,16790,16790,0
20241121,153700,41642350570,16790,16790,16790,16790,0
20241121,153600,41642350570,16790,16790,16790,16790,205955
20241121,153500,41642350570,16790,16790,16790,16790,0
20241121,153400,41642350570,16790,16790,16790,16790,0
20241121,153300,41642350570,16790,16790,16790,16790,0
20241121,153200,41642350570,16790,16790,16790,16790,0
20241121,153100,41642350570,16790,16790,16790,16790,0
20241121,153000,41642350570,16790,16790,16790,16790,205955
20241121,152900,38184366120,16810,16810,16810,16810,0
20241121,152800,38184366120,16810,16810,16810,16810,0
20241121,152700,38184366120,16810,16810,16810,16810,0
20241121,152600,38184366120,16810,16810,16810,16810,0
20241121,152500,38184366120,16810,16810,16810,16810,0
20241121,152400,38184366120,16810,16810,16810,16810,0
20241121,152300,38184366120,16810,16810,16810,16810,0
20241121,152200,38184366120,16810,16810,16810,16810,0
20241121,152100,38184366120,16810,16810,16810,16810,0
20241121,152000,38184366120,16810,16810,16810,16810,0
20241121,151900,38184366120,16810,16830,16830,16810,1834
20241121,151800,38153514040,16830,16830,16830,16820,1634
20241121,151700,38126025550,16830,16840,16850,16810,15519
20241121,151600,37864773330,16830,16850,16850,16830,10861
20241121,151500,37681859270,16850,16830,16850,16820,8404
20241121,151400,37540331580,16830,16830,16840,16820,11812
20241121,151300,37341522060,16830,16830,16850,16820,10755
20241121,151200,37160446830,16830,16840,16850,16820,9689
20241121,151100,36997307420,16850,16830,16850,16820,7287
20241121,151000,36874588560,16830,16830,16840,16820,7291
20241121,150900,36751843350,16830,16830,16840,16820,7309
20241121,150800,36628800220,16830,16830,16840,16820,3401
20241121,150700,36571563670,16830,16800,16830,16800,11465
20241121,150600,36378753530,16810,16800,16810,16800,5107
20241121,150500,36292930650,16800,16810,16810,16800,8248
20241121,150400,36154339480,16800,16800,16810,16800,3196
20241121,150300,36100621980,16800,16790,16810,16790,9021
20241121,150200,35949060420,16800,16790,16800,16790,3283
20241121,150100,35893913160,16800,16800,16800,16790,2809
20241121,150000,35846726530,16800,16810,16810,16790,8994
20241121,145900,35695618950,16810,16800,16810,16800,13271
20241121,145800,35472643660,16800,16800,16810,16800,8190
20241121,145700,35335035300,16810,16800,16810,16800,2252
20241121,145600,35297187230,16810,16810,16820,16800,3345
20241121,145500,35240960640,16800,16810,16820,16800,8489
20241121,145400,35098278120,16810,16810,16820,16800,12944
20241121,145300,34880735240,16800,16840,16840,16800,17881
20241121,145200,34580100670,16840,16830,16840,16830,5488
20241121,145100,34487690490,16840,16820,16840,16810,4436
20241121,145000,34413033720,16810,16830,16840,16810,10191
20241121,144900,34241549580,16830,16820,16830,16820,5909
20241121,144800,34142110030,16830,16820,16830,16810,5731
20241121,144700,34045714350,16820,16820,16820,16810,7640
20241121,144600,33917220560,16820,16820,16820,16810,5588
20241121,144500,33823260430,16810,16820,16820,16810,3096
20241121,144400,33771193260,16820,16810,16820,16800,3921
20241121,144300,33705274340,16810,16810,16810,16800,9048
20241121,144200,33553186660,16810,16800,16810,16800,1332
20241121,144100,33530804420,16810,16800,16810,16800,5547
20241121,144000,33437581900,16800,16800,16810,16800,4118
20241121,143900,33368368000,16810,16790,16810,16790,3902
20241121,143800,33302821730,16800,16790,16800,16790,3765
20241121,143700,33239595030,16790,16810,16820,16790,9395
20241121,143600,33081727200,16810,16810,16820,16800,4049
20241121,143500,33013661360,16810,16800,16810,16800,6662
20241121,143400,32901711170,16800,16800,16810,16790,1907
20241121,143300,32869673920,16800,16800,16800,16790,3763
20241121,143200,32806464750,16800,16790,16800,16780,5385
20241121,143100,32716059640,16790,16830,16830,16780,44519
20241121,143000,31967577520,16830,16830,16830,16820,5331
20241121,142900,31877866410,16820,16830,16830,16820,6474
20241121,142800,31768951720,16820,16820,16830,16820,6241
20241121,142700,31663924890,16830,16840,16840,16820,13466
20241121,142600,31437275810,16840,16840,16840,16830,6262
20241121,142500,31331833780,16840,16840,16840,16830,3877
20241121,142400,31266551780,16830,16840,16840,16830,5481
20241121,142300,31174269550,16830,16840,16840,16830,3620
20241121,142200,31113317610,16830,16840,16840,16830,2130
20241121,142100,31077459050,16840,16840,16840,16830,10600
20241121,142000,30899043480,16830,16830,16840,16820,5119
20241121,141900,30812885290,16820,16830,16830,16820,4777
20241121,141800,30732493980,16830,16830,16830,16820,2331
20241121,141700,30693271270,16830,16830,16830,16820,1666
20241121,141600,30665237120,16820,16830,16830,16810,2036
20241121,141500,30630985550,16820,16830,16830,16810,9613
20241121,141400,30469291030,16830,16820,16830,16820,2693
20241121,141300,30423972480,16820,16820,16830,16810,3911
20241121,141200,30358184760,16820,16820,16830,16810,1910
20241121,141100,30326062820,16820,16810,16830,16810,8667
20241121,141000,30180285340,16820,16810,16820,16810,2186
20241121,140900,30143526240,16810,16830,16830,16810,19005
20241121,140800,29823865600,16830,16820,16830,16820,2698
20241121,140700,29778465740,16830,16830,16830,16820,4045
20241121,140600,29710395230,16830,16830,16830,16820,4325
20241121,140500,29637611940,16820,16820,16830,16820,2582
20241121,140400,29594164570,16830,16820,16830,16820,4516
20241121,140300,29518166570,16830,16820,16830,16820,3138
20241121,140200,29465360840,16830,16790,16830,16790,29918
20241121,140100,28962639280,16790,16790,16800,16780,15674
20241121,140000,28699350610,16800,16800,16800,16780,7703
20241121,135900,28570006490,16800,16790,16800,16790,3591
20241121,135800,28509688530,16790,16800,16800,16790,1935
20241121,135700,28477186590,16800,16790,16800,16780,4491
20241121,135600,28401780780,16790,16790,16790,16780,2534
20241121,135500,28359237480,16790,16790,16790,16780,1720
20241121,135400,28330362390,16790,16780,16790,16780,3835
20241121,135300,28266006550,16790,16780,16790,16780,2530
20241121,135200,28223539920,16780,16780,16780,16770,6832
20241121,135100,28108901180,16780,16770,16780,16770,1830
20241121,135000,28078197660,16780,16780,16780,16770,5104
20241121,134900,27992573120,16780,16770,16780,16770,3129
20241121,134800,27940069810,16780,16780,16780,16770,2076
20241121,134700,27905246420,16770,16770,16770,16760,2947
20241121,134600,27855833820,16770,16800,16800,16770,15033
20241121,134500,27603509410,16790,16790,16800,16790,2381
20241121,134400,27563509880,16790,16790,16800,16790,3007
20241121,134300,27512993720,16800,16790,16800,16790,1047
20241121,134200,27495407930,16790,16800,16810,16790,19244
20241121,134100,27172092850,16810,16800,16810,16800,1674
20241121,134000,27143956830,16810,16800,16810,16800,2088
20241121,133900,27108860880,16800,16800,16810,16800,824
20241121,133800,27095012230,16800,16810,16810,16800,5793
20241121,133700,26997637600,16810,16820,16820,16810,494
20241121,133600,26989332420,16810,16820,16820,16810,8337
20241121,133500,26849172250,16820,16820,16820,16810,2809
20241121,133400,26801928470,16810,16830,16830,16810,39792
20241121,133300,26132636560,16830,16820,16830,16820,3965
20241121,133200,26065932630,16830,16830,16830,16820,4634
20241121,133100,25987970040,16830,16830,16830,16820,2198
20241121,133000,25950979640,16820,16840,16840,16820,7764
20241121,132900,25820248870,16840,16870,16870,16840,35687
20241121,132800,25218639860,16860,16870,16870,16860,1031
20241121,132700,25201248440,16860,16870,16870,16860,2437
20241121,132600,25160136710,16860,16870,16870,16860,8262
20241121,132500,25020756970,16880,16880,16880,16870,2168
20241121,132400,24984171930,16870,16870,16880,16870,773
20241121,132300,24971127330,16870,16870,16880,16870,1705
20241121,132200,24942363560,16880,16870,16880,16860,5392
20241121,132100,24851398880,16880,16880,16880,16870,3694
20241121,132000,24789062260,16880,16870,16880,16860,2666
20241121,131900,24744095360,16870,16870,16870,16860,3420
20241121,131800,24686404360,16870,16870,16870,16860,2993
20241121,131700,24635913800,16870,16870,16870,16860,2407
20241121,131600,24595308160,16870,16860,16870,16860,3714
20241121,131500,24532673710,16860,16870,16870,16860,1690
20241121,131400,24504175000,16870,16860,16870,16860,1801
20241121,131300,24473793680,16870,16870,16870,16860,1662
20241121,131200,24445759620,16870,16860,16870,16860,1718
20241121,131100,24416779390,16870,16870,16880,16870,13261
20241121,131000,24193051960,16880,16880,16880,16870,2246
20241121,130900,24155158760,16880,16870,16880,16870,1389
20241121,130800,24131712910,16880,16880,16880,16870,2542
20241121,130700,24088816830,16880,16890,16890,16880,10914
20241121,130600,23904550550,16890,16890,16900,16890,4075
20241121,130500,23835684320,16890,16900,16900,16890,4282
20241121,130400,23763325720,16900,16890,16900,16890,2827
20241121,130300,23715563370,16890,16880,16890,16880,3949
20241121,130200,23648865820,16890,16880,16890,16880,1844
20241121,130100,23617721270,16880,16880,16890,16880,1342
20241121,130000,23595054990,16890,16880,16890,16880,2481
20241121,125900,23553153850,16890,16880,16890,16880,1759
20241121,125800,23523447270,16890,16880,16890,16870,5613
20241121,125700,23428715660,16880,16880,16890,16880,7765
20241121,125600,23297621590,16890,16890,16890,16880,1448
20241121,125500,23273168780,16880,16890,16890,16880,8482
20241121,125400,23129972550,16890,16890,16900,16890,8159
20241121,125300,22992144640,16890,16890,16900,16880,8080
20241121,125200,22855674550,16890,16890,16890,16880,3873
20241121,125100,22790264740,16880,16880,16890,16880,4205
20241121,125000,22719257230,16880,16890,16890,16880,4929
20241121,124900,22636019490,16890,16880,16890,16880,3681
20241121,124800,22573851700,16890,16890,16890,16880,2018
20241121,124700,22539777630,16880,16880,16890,16880,2848
20241121,124600,22491682390,16880,16880,16890,16880,2839
20241121,124500,22443733890,16890,16890,16890,16880,3354
20241121,124400,22387090640,16880,16890,16890,16880,6238
20241121,124300,22281763830,16890,16880,16890,16880,2562
20241121,124200,22238498510,16890,16880,16890,16880,2030
20241121,124100,22204219290,16880,16870,16890,16870,9145
20241121,124000,22049846740,16880,16880,16880,16870,6718
20241121,123900,21936451200,16880,16880,16880,16870,2661
20241121,123800,21891539150,16880,16870,16880,16870,8091
20241121,123700,21754986300,16870,16870,16880,16860,15515
20241121,123600,21493249580,16860,16860,16870,16860,4592
20241121,123500,21415792080,16860,16860,16870,16850,10717
20241121,123400,21235097770,16860,16850,16860,16850,10979
20241121,123300,21050001900,16850,16850,16860,16850,11449
20241121,123200,20856974810,16860,16850,16860,16840,16303
20241121,123100,20582270680,16840,16850,16850,16840,5713
20241121,123000,20486027060,16840,16850,16850,16840,1611
20241121,122900,20458884780,16850,16850,16850,16840,4315
20241121,122800,20386200020,16850,16850,16850,16840,1900
20241121,122700,20354185860,16840,16840,16850,16840,2771
20241121,122600,20307497970,16840,16850,16850,16840,2881
20241121,122500,20258972150,16840,16850,16850,16840,1620
20241121,122400,20231680940,16840,16830,16850,16830,1935
20241121,122300,20199097060,16840,16840,16840,16830,3269
20241121,122200,20144058800,16840,16850,16850,16840,5328
20241121,122100,20054324750,16850,16850,16850,16840,4176
20241121,122000,19983990440,16850,16850,16850,16840,2721
20241121,121900,19938148160,16850,16850,16850,16840,3525
20241121,121800,19878753370,16850,16850,16850,16840,2187
20241121,121700,19841904480,16850,16840,16850,16840,1252
20241121,121600,19820811030,16840,16840,16850,16840,3061
20241121,121500,19769236440,16850,16840,16850,16840,5397
20241121,121400,19678320690,16850,16850,16850,16840,3175
20241121,121300,19624825430,16840,16850,16850,16840,5660
20241121,121200,19529499130,16850,16850,16850,16840,1462
20241121,121100,19504865730,16850,16840,16850,16840,8806
20241121,121000,19356558690,16840,16840,16840,16830,3642
20241121,120900,19295228460,16830,16840,16840,16830,2443
20241121,120800,19254092320,16840,16840,16840,16830,1819
20241121,120700,19223463690,16840,16840,16840,16830,2742
20241121,120600,19177293110,16840,16830,16840,16830,2524
20241121,120500,19134796360,16840,16840,16840,16830,5097
20241121,120400,19048964580,16840,16840,16840,16830,4889
20241121,120300,18966651620,16840,16840,16840,16830,2605
20241121,120200,18922791260,16840,16840,16840,16830,1976
20241121,120100,18889518190,16830,16840,16840,16830,1395
20241121,120000,18866027340,16840,16830,16840,16830,1243
20241121,115900,18845098670,16840,16840,16840,16830,2295
20241121,115800,18806453500,16830,16840,16840,16830,3615
20241121,115700,18745584540,16840,16830,16840,16830,2401
20241121,115600,18705155050,16830,16840,16840,16830,1468
20241121,115500,18680438150,16830,16830,16840,16830,2037
20241121,115400,18646147880,16840,16820,16840,16820,2316
20241121,115300,18607164030,16830,16830,16830,16820,2143
20241121,115200,18571099920,16830,16820,16830,16820,3579
20241121,115100,18510874390,16820,16830,16830,16820,2446
20241121,115000,18469712800,16830,16830,16830,16820,2533
20241121,114900,18427085350,16830,16830,16830,16820,4099
20241121,114800,18358103000,16840,16830,16840,16830,4482
20241121,114700,18282643090,16840,16840,16840,16830,3281
20241121,114600,18227403590,16840,16830,16840,16830,2745
20241121,114500,18181195760,16840,16840,16840,16830,1955
20241121,114400,18148274150,16830,16840,16840,16830,7031
20241121,114300,18029914630,16840,16840,16850,16830,2301
20241121,114200,17991159070,16840,16840,16840,16830,3355
20241121,114100,17934663930,16830,16840,16840,16830,2070
20241121,114000,17899805490,16840,16840,16840,16830,1326
20241121,113900,17877478930,16830,16830,16840,16830,2485
20241121,113800,17835652610,16830,16830,16830,16820,2679
20241121,113700,17790569480,16830,16830,16840,16820,12751
20241121,113600,17575985980,16840,16850,16850,16830,4732
20241121,113500,17496293590,16840,16850,16850,16840,4094
20241121,113400,17427332280,16840,16850,16860,16840,3815
20241121,113300,17363049660,16850,16850,16860,16850,3521
20241121,113200,17303711390,16850,16850,16860,16850,3628
20241121,113100,17242568630,16860,16860,16860,16850,3989
20241121,113000,17175323120,16860,16850,16860,16840,22864
20241121,112900,16790063990,16850,16850,16850,16840,1598
20241121,112800,16763138880,16840,16840,16850,16840,5990
20241121,112700,16662248370,16850,16840,16850,16840,2652
20241121,112600,16617579420,16850,16850,16850,16840,2642
20241121,112500,16573067530,16850,16840,16850,16840,2134
20241121,112400,16537123200,16840,16850,16850,16830,8515
20241121,112300,16393718880,16840,16850,16850,16840,2636
20241121,112200,16349319440,16850,16840,16850,16840,4228
20241121,112100,16278098760,16840,16840,16850,16830,3005
20241121,112000,16227487220,16840,16840,16850,16840,8754
20241121,111900,16080055960,16840,16840,16850,16830,2495
20241121,111800,16038039460,16840,16830,16840,16830,2560
20241121,111700,15994929400,16840,16840,16840,16830,3514
20241121,111600,15935760800,16830,16840,16840,16830,5634
20241121,111500,15840911510,16840,16840,16840,16830,4480
20241121,111400,15765485000,16840,16830,16840,16830,2982
20241121,111300,15715276540,16840,16840,16850,16830,20170
20241121,111200,15375606620,16840,16850,16850,16840,3577
20241121,111100,15315355590,16850,16840,16850,16840,5726
20241121,111000,15218878240,16840,16850,16850,16840,3759
20241121,110900,15155558260,16840,16850,16850,16840,2192
20241121,110800,15118629220,16850,16840,16850,16840,3772
20241121,110700,15055074530,16850,16850,16850,16840,3058
20241121,110600,15003550700,16840,16840,16850,16840,7660
20241121,110500,14874488970,16840,16850,16850,16840,2533
20241121,110400,14831819750,16850,16850,16850,16840,6515
20241121,110300,14722069180,16850,16850,16850,16840,4179
20241121,110200,14651660080,16850,16850,16850,16840,2553
20241121,110100,14608642920,16850,16840,16850,16840,3217
20241121,110000,14554442030,16850,16840,16850,16840,3116
20241121,105900,14501938750,16840,16840,16850,16840,4669
20241121,105800,14423271180,16850,16850,16850,16840,3811
20241121,105700,14359056120,16840,16850,16850,16840,1806
20241121,105600,14328628240,16840,16840,16850,16840,3864
20241121,105500,14263540530,16850,16840,16850,16840,6120
20241121,105400,14160464320,16850,16850,16850,16840,8862
20241121,105300,14011198520,16840,16840,16850,16830,12056
20241121,105200,13808167640,16840,16840,16840,16830,4676
20241121,105100,13729428110,16840,16830,16840,16830,6439
20241121,105000,13620996330,16830,16830,16840,16830,3284
20241121,104900,13565698430,16830,16840,16840,16830,3259
20241121,104800,13510822300,16830,16840,16840,16830,4886
20241121,104700,13428542660,16830,16840,16840,16830,4059
20241121,104600,13360193370,16840,16830,16840,16820,12717
20241121,104500,13146122680,16830,16830,16830,16820,6201
20241121,104400,13041773970,16820,16830,16830,16820,1715
20241121,104300,13012910590,16820,16820,16830,16820,3599
20241121,104200,12952355750,16820,16820,16820,16810,2105
20241121,104100,12916952670,16820,16820,16820,16810,6982
20241121,104000,12799520440,16820,16810,16820,16810,3324
20241121,103900,12743616620,16810,16810,16820,16810,1754
20241121,103800,12714128830,16810,16820,16820,16810,9746
20241121,103700,12550282050,16820,16820,16830,16810,5271
20241121,103600,12461621960,16830,16820,16830,16810,6215
20241121,103500,12357078830,16810,16810,16820,16810,2351
20241121,103400,12317535190,16820,16820,16820,16810,3156
20241121,103300,12264454150,16810,16820,16830,16810,3081
20241121,103200,12212631710,16820,16830,16830,16820,6088
20241121,103100,12110203330,16830,16830,16830,16810,3428
20241121,103000,12052515910,16820,16820,16830,16820,3332
20241121,102900,11996468450,16820,16820,16830,16820,5489
20241121,102800,11904128800,16820,16820,16830,16820,2293
20241121,102700,11865540890,16830,16820,16830,16820,5199
20241121,102600,11778070590,16820,16820,16830,16810,2954
20241121,102500,11728383710,16830,16820,16830,16810,8872
20241121,102400,11579107580,16820,16820,16820,16810,3112
20241121,102300,11526763770,16820,16820,16830,16810,5979
20241121,102200,11426186610,16820,16820,16830,16810,9026
20241121,102100,11274346540,16810,16820,16820,16810,9647
20241121,102000,11112158830,16820,16810,16820,16810,1249
20241121,101900,11091152450,16820,16810,16820,16810,2995
20241121,101800,11040785350,16820,16810,16820,16800,1489
20241121,101700,11015755870,16810,16810,16820,16800,2999
20241121,101600,10965352840,16810,16810,16820,16800,9376
20241121,101500,10807748170,16810,16820,16820,16810,2458
20241121,101400,10766405640,16820,16820,16830,16820,5397
20241121,101300,10675625520,16830,16810,16830,16800,17036
20241121,101200,10389096670,16800,16810,16820,16800,14683
20241121,101100,10142263110,16810,16820,16820,16800,16762
20241121,101000,9860468850,16810,16820,16820,16810,13715
20241121,100900,9629884770,16810,16810,16820,16800,8024
20241121,100800,9494995010,16810,16790,16810,16780,59444
20241121,100700,8496501960,16780,16790,16790,16780,3281
20241121,100600,8441416210,16790,16790,16790,16780,2080
20241121,100500,8406493790,16790,16790,16790,16780,3154
20241121,100400,8353538330,16790,16780,16790,16780,3721
20241121,100300,8291071170,16780,16780,16790,16780,11562
20241121,100200,8096953790,16790,16780,16790,16780,4172
20241121,100100,8026919240,16780,16780,16790,16780,4003
20241121,100000,7959717380,16780,16790,16790,16780,4034
20241121,095900,7892002070,16790,16790,16790,16780,2760
20241121,095800,7845662910,16790,16790,16790,16780,2747
20241121,095700,7799548300,16790,16790,16790,16780,3192
20241121,095600,7745958770,16780,16780,16790,16770,5175
20241121,095500,7659108130,16780,16780,16780,16770,4422
20241121,095400,7584907090,16770,16770,16780,16770,29726
20241121,095300,7086277910,16770,16760,16770,16750,2826
20241121,095200,7038904900,16760,16760,16760,16750,4720
20241121,095100,6959806810,16760,16750,16760,16750,3239
20241121,095000,6905522040,16760,16760,16770,16750,4647
20241121,094900,6827629750,16760,16750,16760,16750,5636
20241121,094800,6733170410,16760,16770,16770,16750,7293
20241121,094700,6610931340,16760,16750,16770,16750,11250
20241121,094600,6422361650,16760,16760,16770,16750,5611
20241121,094500,6328313320,16770,16760,16770,16760,2227
20241121,094400,6290968550,16770,16760,16770,16750,3114
20241121,094300,6238754360,16750,16760,16760,16750,6932
20241121,094200,6122574710,16760,16760,16760,16750,2147
20241121,094100,6086593410,16760,16760,16760,16750,521
20241121,094000,6077863320,16760,16750,16760,16740,3514
20241121,093900,6019005110,16750,16740,16750,16730,9804
20241121,093800,5854874300,16740,16740,16740,16730,680
20241121,093700,5843496160,16740,16730,16740,16730,3639
20241121,093600,5782613230,16740,16730,16740,16730,606
20241121,093500,5772473960,16740,16740,16740,16730,571
20241121,093400,5762917370,16730,16770,16770,16730,33275
20241121,093300,5205551540,16770,16770,16770,16760,4014
20241121,093200,5138248000,16770,16770,16770,16760,2154
20241121,093100,5102127360,16770,16760,16770,16760,3697
20241121,093000,5040147730,16760,16740,16770,16740,4691
20241121,092900,4961539820,16750,16760,16760,16750,4777
20241121,092800,4881510750,16760,16750,16760,16750,3999
20241121,092700,4814510060,16750,16740,16750,16740,5774
20241121,092600,4717804040,16750,16740,16750,16740,2379
20241121,092500,4677977290,16730,16730,16740,16720,4231
20241121,092400,4607190520,16720,16730,16730,16720,813
20241121,092300,4593592820,16730,16730,16740,16720,5464
20241121,092200,4502199200,16730,16770,16770,16730,8842
20241121,092100,4354158470,16770,16740,16800,16730,66116
20241121,092000,3245007830,16740,16700,16740,16690,32898
20241121,091900,2695304660,16700,16700,16700,16690,5960
20241121,091800,2595822680,16700,16680,16700,16670,14746
20241121,091700,2349818700,16680,16680,16680,16670,5623
20241121,091600,2256029040,16670,16680,16680,16670,4194
20241121,091500,2186084270,16680,16650,16680,16650,9297
20241121,091400,2031142550,16650,16640,16650,16640,4911
20241121,091300,1949399640,16640,16620,16640,16620,3356
20241121,091200,1893592780,16620,16650,16650,16610,5446
20241121,091100,1802981320,16650,16640,16650,16640,5351
20241121,091000,1713926700,16650,16650,16650,16640,1340
20241121,090900,1691627870,16650,16600,16650,16600,9312
20241121,090800,1536806510,16610,16620,16630,16600,8420
20241121,090700,1396924580,16620,16600,16640,16590,9141
20241121,090600,1245061430,16600,16600,16600,16590,5932
20241121,090500,1146609150,16590,16560,16590,16550,4037
20241121,090400,1079727370,16550,16590,16590,16550,4989
20241121,090300,997084030,16580,16580,16590,16530,13949
20241121,090200,766249270,16580,16640,16640,16580,9329
20241121,090100,611306990,16650,16630,16660,16620,2917
20241121,090000,562749550,16620,16640,16680,16620,33821
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 210600 41642350570 16790 16790 16790 16790 205955
3 20241121 210500 41642350570 16790 16790 16790 16790 0
4 20241121 210400 41642350570 16790 16790 16790 16790 0
5 20241121 210300 41642350570 16790 16790 16790 16790 0
6 20241121 210200 41642350570 16790 16790 16790 16790 0
7 20241121 210100 41642350570 16790 16790 16790 16790 0
8 20241121 210000 41642350570 16790 16790 16790 16790 0
9 20241121 205900 41642350570 16790 16790 16790 16790 0
10 20241121 205800 41642350570 16790 16790 16790 16790 0
11 20241121 205700 41642350570 16790 16790 16790 16790 0
12 20241121 205600 41642350570 16790 16790 16790 16790 0
13 20241121 205500 41642350570 16790 16790 16790 16790 0
14 20241121 205400 41642350570 16790 16790 16790 16790 0
15 20241121 205300 41642350570 16790 16790 16790 16790 0
16 20241121 205200 41642350570 16790 16790 16790 16790 0
17 20241121 205100 41642350570 16790 16790 16790 16790 0
18 20241121 205000 41642350570 16790 16790 16790 16790 0
19 20241121 204900 41642350570 16790 16790 16790 16790 0
20 20241121 204800 41642350570 16790 16790 16790 16790 0
21 20241121 204700 41642350570 16790 16790 16790 16790 0
22 20241121 204600 41642350570 16790 16790 16790 16790 0
23 20241121 204500 41642350570 16790 16790 16790 16790 0
24 20241121 204400 41642350570 16790 16790 16790 16790 0
25 20241121 204300 41642350570 16790 16790 16790 16790 0
26 20241121 204200 41642350570 16790 16790 16790 16790 0
27 20241121 204100 41642350570 16790 16790 16790 16790 0
28 20241121 204000 41642350570 16790 16790 16790 16790 0
29 20241121 203900 41642350570 16790 16790 16790 16790 0
30 20241121 203800 41642350570 16790 16790 16790 16790 0
31 20241121 203700 41642350570 16790 16790 16790 16790 0
32 20241121 203600 41642350570 16790 16790 16790 16790 205955
33 20241121 203500 41642350570 16790 16790 16790 16790 0
34 20241121 203400 41642350570 16790 16790 16790 16790 0
35 20241121 203300 41642350570 16790 16790 16790 16790 0
36 20241121 203200 41642350570 16790 16790 16790 16790 0
37 20241121 203100 41642350570 16790 16790 16790 16790 0
38 20241121 203000 41642350570 16790 16790 16790 16790 0
39 20241121 202900 41642350570 16790 16790 16790 16790 0
40 20241121 202800 41642350570 16790 16790 16790 16790 0
41 20241121 202700 41642350570 16790 16790 16790 16790 0
42 20241121 202600 41642350570 16790 16790 16790 16790 0
43 20241121 202500 41642350570 16790 16790 16790 16790 0
44 20241121 202400 41642350570 16790 16790 16790 16790 0
45 20241121 202300 41642350570 16790 16790 16790 16790 0
46 20241121 202200 41642350570 16790 16790 16790 16790 0
47 20241121 202100 41642350570 16790 16790 16790 16790 0
48 20241121 202000 41642350570 16790 16790 16790 16790 0
49 20241121 201900 41642350570 16790 16790 16790 16790 0
50 20241121 201800 41642350570 16790 16790 16790 16790 0
51 20241121 201700 41642350570 16790 16790 16790 16790 0
52 20241121 201600 41642350570 16790 16790 16790 16790 0
53 20241121 201500 41642350570 16790 16790 16790 16790 0
54 20241121 201400 41642350570 16790 16790 16790 16790 0
55 20241121 201300 41642350570 16790 16790 16790 16790 0
56 20241121 201200 41642350570 16790 16790 16790 16790 0
57 20241121 201100 41642350570 16790 16790 16790 16790 0
58 20241121 201000 41642350570 16790 16790 16790 16790 0
59 20241121 200900 41642350570 16790 16790 16790 16790 0
60 20241121 200800 41642350570 16790 16790 16790 16790 0
61 20241121 200700 41642350570 16790 16790 16790 16790 0
62 20241121 200600 41642350570 16790 16790 16790 16790 205955
63 20241121 200500 41642350570 16790 16790 16790 16790 0
64 20241121 200400 41642350570 16790 16790 16790 16790 0
65 20241121 200300 41642350570 16790 16790 16790 16790 0
66 20241121 200200 41642350570 16790 16790 16790 16790 0
67 20241121 200100 41642350570 16790 16790 16790 16790 0
68 20241121 200000 41642350570 16790 16790 16790 16790 0
69 20241121 195900 41642350570 16790 16790 16790 16790 0
70 20241121 195800 41642350570 16790 16790 16790 16790 0
71 20241121 195700 41642350570 16790 16790 16790 16790 0
72 20241121 195600 41642350570 16790 16790 16790 16790 0
73 20241121 195500 41642350570 16790 16790 16790 16790 0
74 20241121 195400 41642350570 16790 16790 16790 16790 0
75 20241121 195300 41642350570 16790 16790 16790 16790 0
76 20241121 195200 41642350570 16790 16790 16790 16790 0
77 20241121 195100 41642350570 16790 16790 16790 16790 0
78 20241121 195000 41642350570 16790 16790 16790 16790 0
79 20241121 194900 41642350570 16790 16790 16790 16790 0
80 20241121 194800 41642350570 16790 16790 16790 16790 0
81 20241121 194700 41642350570 16790 16790 16790 16790 0
82 20241121 194600 41642350570 16790 16790 16790 16790 0
83 20241121 194500 41642350570 16790 16790 16790 16790 0
84 20241121 194400 41642350570 16790 16790 16790 16790 0
85 20241121 194300 41642350570 16790 16790 16790 16790 0
86 20241121 194200 41642350570 16790 16790 16790 16790 0
87 20241121 194100 41642350570 16790 16790 16790 16790 0
88 20241121 194000 41642350570 16790 16790 16790 16790 0
89 20241121 193900 41642350570 16790 16790 16790 16790 0
90 20241121 193800 41642350570 16790 16790 16790 16790 0
91 20241121 193700 41642350570 16790 16790 16790 16790 0
92 20241121 193600 41642350570 16790 16790 16790 16790 205955
93 20241121 193500 41642350570 16790 16790 16790 16790 0
94 20241121 193400 41642350570 16790 16790 16790 16790 0
95 20241121 193300 41642350570 16790 16790 16790 16790 0
96 20241121 193200 41642350570 16790 16790 16790 16790 0
97 20241121 193100 41642350570 16790 16790 16790 16790 0
98 20241121 193000 41642350570 16790 16790 16790 16790 0
99 20241121 192900 41642350570 16790 16790 16790 16790 0
100 20241121 192800 41642350570 16790 16790 16790 16790 0
101 20241121 192700 41642350570 16790 16790 16790 16790 0
102 20241121 192600 41642350570 16790 16790 16790 16790 0
103 20241121 192500 41642350570 16790 16790 16790 16790 0
104 20241121 192400 41642350570 16790 16790 16790 16790 0
105 20241121 192300 41642350570 16790 16790 16790 16790 0
106 20241121 192200 41642350570 16790 16790 16790 16790 0
107 20241121 192100 41642350570 16790 16790 16790 16790 0
108 20241121 192000 41642350570 16790 16790 16790 16790 0
109 20241121 191900 41642350570 16790 16790 16790 16790 0
110 20241121 191800 41642350570 16790 16790 16790 16790 0
111 20241121 191700 41642350570 16790 16790 16790 16790 0
112 20241121 191600 41642350570 16790 16790 16790 16790 0
113 20241121 191500 41642350570 16790 16790 16790 16790 0
114 20241121 191400 41642350570 16790 16790 16790 16790 0
115 20241121 191300 41642350570 16790 16790 16790 16790 0
116 20241121 191200 41642350570 16790 16790 16790 16790 0
117 20241121 191100 41642350570 16790 16790 16790 16790 0
118 20241121 191000 41642350570 16790 16790 16790 16790 0
119 20241121 190900 41642350570 16790 16790 16790 16790 0
120 20241121 190800 41642350570 16790 16790 16790 16790 0
121 20241121 190700 41642350570 16790 16790 16790 16790 0
122 20241121 190600 41642350570 16790 16790 16790 16790 205955
123 20241121 190500 41642350570 16790 16790 16790 16790 0
124 20241121 190400 41642350570 16790 16790 16790 16790 0
125 20241121 190300 41642350570 16790 16790 16790 16790 0
126 20241121 190200 41642350570 16790 16790 16790 16790 0
127 20241121 190100 41642350570 16790 16790 16790 16790 0
128 20241121 190000 41642350570 16790 16790 16790 16790 0
129 20241121 185900 41642350570 16790 16790 16790 16790 0
130 20241121 185800 41642350570 16790 16790 16790 16790 0
131 20241121 185700 41642350570 16790 16790 16790 16790 0
132 20241121 185600 41642350570 16790 16790 16790 16790 0
133 20241121 185500 41642350570 16790 16790 16790 16790 0
134 20241121 185400 41642350570 16790 16790 16790 16790 0
135 20241121 185300 41642350570 16790 16790 16790 16790 0
136 20241121 185200 41642350570 16790 16790 16790 16790 0
137 20241121 185100 41642350570 16790 16790 16790 16790 0
138 20241121 185000 41642350570 16790 16790 16790 16790 0
139 20241121 184900 41642350570 16790 16790 16790 16790 0
140 20241121 184800 41642350570 16790 16790 16790 16790 0
141 20241121 184700 41642350570 16790 16790 16790 16790 0
142 20241121 184600 41642350570 16790 16790 16790 16790 0
143 20241121 184500 41642350570 16790 16790 16790 16790 0
144 20241121 184400 41642350570 16790 16790 16790 16790 0
145 20241121 184300 41642350570 16790 16790 16790 16790 0
146 20241121 184200 41642350570 16790 16790 16790 16790 0
147 20241121 184100 41642350570 16790 16790 16790 16790 0
148 20241121 184000 41642350570 16790 16790 16790 16790 0
149 20241121 183900 41642350570 16790 16790 16790 16790 0
150 20241121 183800 41642350570 16790 16790 16790 16790 0
151 20241121 183700 41642350570 16790 16790 16790 16790 0
152 20241121 183600 41642350570 16790 16790 16790 16790 205955
153 20241121 183500 41642350570 16790 16790 16790 16790 0
154 20241121 183400 41642350570 16790 16790 16790 16790 0
155 20241121 183300 41642350570 16790 16790 16790 16790 0
156 20241121 183200 41642350570 16790 16790 16790 16790 0
157 20241121 183100 41642350570 16790 16790 16790 16790 0
158 20241121 183000 41642350570 16790 16790 16790 16790 0
159 20241121 182900 41642350570 16790 16790 16790 16790 0
160 20241121 182800 41642350570 16790 16790 16790 16790 0
161 20241121 182700 41642350570 16790 16790 16790 16790 0
162 20241121 182600 41642350570 16790 16790 16790 16790 0
163 20241121 182500 41642350570 16790 16790 16790 16790 0
164 20241121 182400 41642350570 16790 16790 16790 16790 0
165 20241121 182300 41642350570 16790 16790 16790 16790 0
166 20241121 182200 41642350570 16790 16790 16790 16790 0
167 20241121 182100 41642350570 16790 16790 16790 16790 0
168 20241121 182000 41642350570 16790 16790 16790 16790 0
169 20241121 181900 41642350570 16790 16790 16790 16790 0
170 20241121 181800 41642350570 16790 16790 16790 16790 0
171 20241121 181700 41642350570 16790 16790 16790 16790 0
172 20241121 181600 41642350570 16790 16790 16790 16790 0
173 20241121 181500 41642350570 16790 16790 16790 16790 0
174 20241121 181400 41642350570 16790 16790 16790 16790 0
175 20241121 181300 41642350570 16790 16790 16790 16790 0
176 20241121 181200 41642350570 16790 16790 16790 16790 0
177 20241121 181100 41642350570 16790 16790 16790 16790 0
178 20241121 181000 41642350570 16790 16790 16790 16790 0
179 20241121 180900 41642350570 16790 16790 16790 16790 0
180 20241121 180800 41642350570 16790 16790 16790 16790 0
181 20241121 180700 41642350570 16790 16790 16790 16790 0
182 20241121 180600 41642350570 16790 16790 16790 16790 205955
183 20241121 180500 41642350570 16790 16790 16790 16790 0
184 20241121 180400 41642350570 16790 16790 16790 16790 0
185 20241121 180300 41642350570 16790 16790 16790 16790 0
186 20241121 180200 41642350570 16790 16790 16790 16790 0
187 20241121 180100 41642350570 16790 16790 16790 16790 0
188 20241121 180000 41642350570 16790 16790 16790 16790 0
189 20241121 175900 41642350570 16790 16790 16790 16790 0
190 20241121 175800 41642350570 16790 16790 16790 16790 0
191 20241121 175700 41642350570 16790 16790 16790 16790 0
192 20241121 175600 41642350570 16790 16790 16790 16790 0
193 20241121 175500 41642350570 16790 16790 16790 16790 0
194 20241121 175400 41642350570 16790 16790 16790 16790 0
195 20241121 175300 41642350570 16790 16790 16790 16790 0
196 20241121 175200 41642350570 16790 16790 16790 16790 0
197 20241121 175100 41642350570 16790 16790 16790 16790 0
198 20241121 175000 41642350570 16790 16790 16790 16790 0
199 20241121 174900 41642350570 16790 16790 16790 16790 0
200 20241121 174800 41642350570 16790 16790 16790 16790 0
201 20241121 174700 41642350570 16790 16790 16790 16790 0
202 20241121 174600 41642350570 16790 16790 16790 16790 0
203 20241121 174500 41642350570 16790 16790 16790 16790 0
204 20241121 174400 41642350570 16790 16790 16790 16790 0
205 20241121 174300 41642350570 16790 16790 16790 16790 0
206 20241121 174200 41642350570 16790 16790 16790 16790 0
207 20241121 174100 41642350570 16790 16790 16790 16790 0
208 20241121 174000 41642350570 16790 16790 16790 16790 0
209 20241121 173900 41642350570 16790 16790 16790 16790 0
210 20241121 173800 41642350570 16790 16790 16790 16790 0
211 20241121 173700 41642350570 16790 16790 16790 16790 0
212 20241121 173600 41642350570 16790 16790 16790 16790 205955
213 20241121 173500 41642350570 16790 16790 16790 16790 0
214 20241121 173400 41642350570 16790 16790 16790 16790 0
215 20241121 173300 41642350570 16790 16790 16790 16790 0
216 20241121 173200 41642350570 16790 16790 16790 16790 0
217 20241121 173100 41642350570 16790 16790 16790 16790 0
218 20241121 173000 41642350570 16790 16790 16790 16790 0
219 20241121 172900 41642350570 16790 16790 16790 16790 0
220 20241121 172800 41642350570 16790 16790 16790 16790 0
221 20241121 172700 41642350570 16790 16790 16790 16790 0
222 20241121 172600 41642350570 16790 16790 16790 16790 0
223 20241121 172500 41642350570 16790 16790 16790 16790 0
224 20241121 172400 41642350570 16790 16790 16790 16790 0
225 20241121 172300 41642350570 16790 16790 16790 16790 0
226 20241121 172200 41642350570 16790 16790 16790 16790 0
227 20241121 172100 41642350570 16790 16790 16790 16790 0
228 20241121 172000 41642350570 16790 16790 16790 16790 0
229 20241121 171900 41642350570 16790 16790 16790 16790 0
230 20241121 171800 41642350570 16790 16790 16790 16790 0
231 20241121 171700 41642350570 16790 16790 16790 16790 0
232 20241121 171600 41642350570 16790 16790 16790 16790 0
233 20241121 171500 41642350570 16790 16790 16790 16790 0
234 20241121 171400 41642350570 16790 16790 16790 16790 0
235 20241121 171300 41642350570 16790 16790 16790 16790 0
236 20241121 171200 41642350570 16790 16790 16790 16790 0
237 20241121 171100 41642350570 16790 16790 16790 16790 0
238 20241121 171000 41642350570 16790 16790 16790 16790 0
239 20241121 170900 41642350570 16790 16790 16790 16790 0
240 20241121 170800 41642350570 16790 16790 16790 16790 0
241 20241121 170700 41642350570 16790 16790 16790 16790 0
242 20241121 170600 41642350570 16790 16790 16790 16790 205955
243 20241121 170500 41642350570 16790 16790 16790 16790 0
244 20241121 170400 41642350570 16790 16790 16790 16790 0
245 20241121 170300 41642350570 16790 16790 16790 16790 0
246 20241121 170200 41642350570 16790 16790 16790 16790 0
247 20241121 170100 41642350570 16790 16790 16790 16790 0
248 20241121 170000 41642350570 16790 16790 16790 16790 0
249 20241121 165900 41642350570 16790 16790 16790 16790 0
250 20241121 165800 41642350570 16790 16790 16790 16790 0
251 20241121 165700 41642350570 16790 16790 16790 16790 0
252 20241121 165600 41642350570 16790 16790 16790 16790 0
253 20241121 165500 41642350570 16790 16790 16790 16790 0
254 20241121 165400 41642350570 16790 16790 16790 16790 0
255 20241121 165300 41642350570 16790 16790 16790 16790 0
256 20241121 165200 41642350570 16790 16790 16790 16790 0
257 20241121 165100 41642350570 16790 16790 16790 16790 0
258 20241121 165000 41642350570 16790 16790 16790 16790 0
259 20241121 164900 41642350570 16790 16790 16790 16790 0
260 20241121 164800 41642350570 16790 16790 16790 16790 0
261 20241121 164700 41642350570 16790 16790 16790 16790 0
262 20241121 164600 41642350570 16790 16790 16790 16790 0
263 20241121 164500 41642350570 16790 16790 16790 16790 0
264 20241121 164400 41642350570 16790 16790 16790 16790 0
265 20241121 164300 41642350570 16790 16790 16790 16790 0
266 20241121 164200 41642350570 16790 16790 16790 16790 0
267 20241121 164100 41642350570 16790 16790 16790 16790 0
268 20241121 164000 41642350570 16790 16790 16790 16790 0
269 20241121 163900 41642350570 16790 16790 16790 16790 0
270 20241121 163800 41642350570 16790 16790 16790 16790 0
271 20241121 163700 41642350570 16790 16790 16790 16790 0
272 20241121 163600 41642350570 16790 16790 16790 16790 205955
273 20241121 163500 41642350570 16790 16790 16790 16790 0
274 20241121 163400 41642350570 16790 16790 16790 16790 0
275 20241121 163300 41642350570 16790 16790 16790 16790 0
276 20241121 163200 41642350570 16790 16790 16790 16790 0
277 20241121 163100 41642350570 16790 16790 16790 16790 0
278 20241121 163000 41642350570 16790 16790 16790 16790 0
279 20241121 162900 41642350570 16790 16790 16790 16790 0
280 20241121 162800 41642350570 16790 16790 16790 16790 0
281 20241121 162700 41642350570 16790 16790 16790 16790 0
282 20241121 162600 41642350570 16790 16790 16790 16790 0
283 20241121 162500 41642350570 16790 16790 16790 16790 0
284 20241121 162400 41642350570 16790 16790 16790 16790 0
285 20241121 162300 41642350570 16790 16790 16790 16790 0
286 20241121 162200 41642350570 16790 16790 16790 16790 0
287 20241121 162100 41642350570 16790 16790 16790 16790 0
288 20241121 162000 41642350570 16790 16790 16790 16790 0
289 20241121 161900 41642350570 16790 16790 16790 16790 0
290 20241121 161800 41642350570 16790 16790 16790 16790 0
291 20241121 161700 41642350570 16790 16790 16790 16790 0
292 20241121 161600 41642350570 16790 16790 16790 16790 0
293 20241121 161500 41642350570 16790 16790 16790 16790 0
294 20241121 161400 41642350570 16790 16790 16790 16790 0
295 20241121 161300 41642350570 16790 16790 16790 16790 0
296 20241121 161200 41642350570 16790 16790 16790 16790 0
297 20241121 161100 41642350570 16790 16790 16790 16790 0
298 20241121 161000 41642350570 16790 16790 16790 16790 0
299 20241121 160900 41642350570 16790 16790 16790 16790 0
300 20241121 160800 41642350570 16790 16790 16790 16790 0
301 20241121 160700 41642350570 16790 16790 16790 16790 0
302 20241121 160600 41642350570 16790 16790 16790 16790 205955
303 20241121 160500 41642350570 16790 16790 16790 16790 0
304 20241121 160400 41642350570 16790 16790 16790 16790 0
305 20241121 160300 41642350570 16790 16790 16790 16790 0
306 20241121 160200 41642350570 16790 16790 16790 16790 0
307 20241121 160100 41642350570 16790 16790 16790 16790 0
308 20241121 160000 41642350570 16790 16790 16790 16790 0
309 20241121 155900 41642350570 16790 16790 16790 16790 0
310 20241121 155800 41642350570 16790 16790 16790 16790 0
311 20241121 155700 41642350570 16790 16790 16790 16790 0
312 20241121 155600 41642350570 16790 16790 16790 16790 0
313 20241121 155500 41642350570 16790 16790 16790 16790 0
314 20241121 155400 41642350570 16790 16790 16790 16790 0
315 20241121 155300 41642350570 16790 16790 16790 16790 0
316 20241121 155200 41642350570 16790 16790 16790 16790 0
317 20241121 155100 41642350570 16790 16790 16790 16790 0
318 20241121 155000 41642350570 16790 16790 16790 16790 0
319 20241121 154900 41642350570 16790 16790 16790 16790 0
320 20241121 154800 41642350570 16790 16790 16790 16790 0
321 20241121 154700 41642350570 16790 16790 16790 16790 0
322 20241121 154600 41642350570 16790 16790 16790 16790 0
323 20241121 154500 41642350570 16790 16790 16790 16790 0
324 20241121 154400 41642350570 16790 16790 16790 16790 0
325 20241121 154300 41642350570 16790 16790 16790 16790 0
326 20241121 154200 41642350570 16790 16790 16790 16790 0
327 20241121 154100 41642350570 16790 16790 16790 16790 0
328 20241121 154000 41642350570 16790 16790 16790 16790 0
329 20241121 153900 41642350570 16790 16790 16790 16790 0
330 20241121 153800 41642350570 16790 16790 16790 16790 0
331 20241121 153700 41642350570 16790 16790 16790 16790 0
332 20241121 153600 41642350570 16790 16790 16790 16790 205955
333 20241121 153500 41642350570 16790 16790 16790 16790 0
334 20241121 153400 41642350570 16790 16790 16790 16790 0
335 20241121 153300 41642350570 16790 16790 16790 16790 0
336 20241121 153200 41642350570 16790 16790 16790 16790 0
337 20241121 153100 41642350570 16790 16790 16790 16790 0
338 20241121 153000 41642350570 16790 16790 16790 16790 205955
339 20241121 152900 38184366120 16810 16810 16810 16810 0
340 20241121 152800 38184366120 16810 16810 16810 16810 0
341 20241121 152700 38184366120 16810 16810 16810 16810 0
342 20241121 152600 38184366120 16810 16810 16810 16810 0
343 20241121 152500 38184366120 16810 16810 16810 16810 0
344 20241121 152400 38184366120 16810 16810 16810 16810 0
345 20241121 152300 38184366120 16810 16810 16810 16810 0
346 20241121 152200 38184366120 16810 16810 16810 16810 0
347 20241121 152100 38184366120 16810 16810 16810 16810 0
348 20241121 152000 38184366120 16810 16810 16810 16810 0
349 20241121 151900 38184366120 16810 16830 16830 16810 1834
350 20241121 151800 38153514040 16830 16830 16830 16820 1634
351 20241121 151700 38126025550 16830 16840 16850 16810 15519
352 20241121 151600 37864773330 16830 16850 16850 16830 10861
353 20241121 151500 37681859270 16850 16830 16850 16820 8404
354 20241121 151400 37540331580 16830 16830 16840 16820 11812
355 20241121 151300 37341522060 16830 16830 16850 16820 10755
356 20241121 151200 37160446830 16830 16840 16850 16820 9689
357 20241121 151100 36997307420 16850 16830 16850 16820 7287
358 20241121 151000 36874588560 16830 16830 16840 16820 7291
359 20241121 150900 36751843350 16830 16830 16840 16820 7309
360 20241121 150800 36628800220 16830 16830 16840 16820 3401
361 20241121 150700 36571563670 16830 16800 16830 16800 11465
362 20241121 150600 36378753530 16810 16800 16810 16800 5107
363 20241121 150500 36292930650 16800 16810 16810 16800 8248
364 20241121 150400 36154339480 16800 16800 16810 16800 3196
365 20241121 150300 36100621980 16800 16790 16810 16790 9021
366 20241121 150200 35949060420 16800 16790 16800 16790 3283
367 20241121 150100 35893913160 16800 16800 16800 16790 2809
368 20241121 150000 35846726530 16800 16810 16810 16790 8994
369 20241121 145900 35695618950 16810 16800 16810 16800 13271
370 20241121 145800 35472643660 16800 16800 16810 16800 8190
371 20241121 145700 35335035300 16810 16800 16810 16800 2252
372 20241121 145600 35297187230 16810 16810 16820 16800 3345
373 20241121 145500 35240960640 16800 16810 16820 16800 8489
374 20241121 145400 35098278120 16810 16810 16820 16800 12944
375 20241121 145300 34880735240 16800 16840 16840 16800 17881
376 20241121 145200 34580100670 16840 16830 16840 16830 5488
377 20241121 145100 34487690490 16840 16820 16840 16810 4436
378 20241121 145000 34413033720 16810 16830 16840 16810 10191
379 20241121 144900 34241549580 16830 16820 16830 16820 5909
380 20241121 144800 34142110030 16830 16820 16830 16810 5731
381 20241121 144700 34045714350 16820 16820 16820 16810 7640
382 20241121 144600 33917220560 16820 16820 16820 16810 5588
383 20241121 144500 33823260430 16810 16820 16820 16810 3096
384 20241121 144400 33771193260 16820 16810 16820 16800 3921
385 20241121 144300 33705274340 16810 16810 16810 16800 9048
386 20241121 144200 33553186660 16810 16800 16810 16800 1332
387 20241121 144100 33530804420 16810 16800 16810 16800 5547
388 20241121 144000 33437581900 16800 16800 16810 16800 4118
389 20241121 143900 33368368000 16810 16790 16810 16790 3902
390 20241121 143800 33302821730 16800 16790 16800 16790 3765
391 20241121 143700 33239595030 16790 16810 16820 16790 9395
392 20241121 143600 33081727200 16810 16810 16820 16800 4049
393 20241121 143500 33013661360 16810 16800 16810 16800 6662
394 20241121 143400 32901711170 16800 16800 16810 16790 1907
395 20241121 143300 32869673920 16800 16800 16800 16790 3763
396 20241121 143200 32806464750 16800 16790 16800 16780 5385
397 20241121 143100 32716059640 16790 16830 16830 16780 44519
398 20241121 143000 31967577520 16830 16830 16830 16820 5331
399 20241121 142900 31877866410 16820 16830 16830 16820 6474
400 20241121 142800 31768951720 16820 16820 16830 16820 6241
401 20241121 142700 31663924890 16830 16840 16840 16820 13466
402 20241121 142600 31437275810 16840 16840 16840 16830 6262
403 20241121 142500 31331833780 16840 16840 16840 16830 3877
404 20241121 142400 31266551780 16830 16840 16840 16830 5481
405 20241121 142300 31174269550 16830 16840 16840 16830 3620
406 20241121 142200 31113317610 16830 16840 16840 16830 2130
407 20241121 142100 31077459050 16840 16840 16840 16830 10600
408 20241121 142000 30899043480 16830 16830 16840 16820 5119
409 20241121 141900 30812885290 16820 16830 16830 16820 4777
410 20241121 141800 30732493980 16830 16830 16830 16820 2331
411 20241121 141700 30693271270 16830 16830 16830 16820 1666
412 20241121 141600 30665237120 16820 16830 16830 16810 2036
413 20241121 141500 30630985550 16820 16830 16830 16810 9613
414 20241121 141400 30469291030 16830 16820 16830 16820 2693
415 20241121 141300 30423972480 16820 16820 16830 16810 3911
416 20241121 141200 30358184760 16820 16820 16830 16810 1910
417 20241121 141100 30326062820 16820 16810 16830 16810 8667
418 20241121 141000 30180285340 16820 16810 16820 16810 2186
419 20241121 140900 30143526240 16810 16830 16830 16810 19005
420 20241121 140800 29823865600 16830 16820 16830 16820 2698
421 20241121 140700 29778465740 16830 16830 16830 16820 4045
422 20241121 140600 29710395230 16830 16830 16830 16820 4325
423 20241121 140500 29637611940 16820 16820 16830 16820 2582
424 20241121 140400 29594164570 16830 16820 16830 16820 4516
425 20241121 140300 29518166570 16830 16820 16830 16820 3138
426 20241121 140200 29465360840 16830 16790 16830 16790 29918
427 20241121 140100 28962639280 16790 16790 16800 16780 15674
428 20241121 140000 28699350610 16800 16800 16800 16780 7703
429 20241121 135900 28570006490 16800 16790 16800 16790 3591
430 20241121 135800 28509688530 16790 16800 16800 16790 1935
431 20241121 135700 28477186590 16800 16790 16800 16780 4491
432 20241121 135600 28401780780 16790 16790 16790 16780 2534
433 20241121 135500 28359237480 16790 16790 16790 16780 1720
434 20241121 135400 28330362390 16790 16780 16790 16780 3835
435 20241121 135300 28266006550 16790 16780 16790 16780 2530
436 20241121 135200 28223539920 16780 16780 16780 16770 6832
437 20241121 135100 28108901180 16780 16770 16780 16770 1830
438 20241121 135000 28078197660 16780 16780 16780 16770 5104
439 20241121 134900 27992573120 16780 16770 16780 16770 3129
440 20241121 134800 27940069810 16780 16780 16780 16770 2076
441 20241121 134700 27905246420 16770 16770 16770 16760 2947
442 20241121 134600 27855833820 16770 16800 16800 16770 15033
443 20241121 134500 27603509410 16790 16790 16800 16790 2381
444 20241121 134400 27563509880 16790 16790 16800 16790 3007
445 20241121 134300 27512993720 16800 16790 16800 16790 1047
446 20241121 134200 27495407930 16790 16800 16810 16790 19244
447 20241121 134100 27172092850 16810 16800 16810 16800 1674
448 20241121 134000 27143956830 16810 16800 16810 16800 2088
449 20241121 133900 27108860880 16800 16800 16810 16800 824
450 20241121 133800 27095012230 16800 16810 16810 16800 5793
451 20241121 133700 26997637600 16810 16820 16820 16810 494
452 20241121 133600 26989332420 16810 16820 16820 16810 8337
453 20241121 133500 26849172250 16820 16820 16820 16810 2809
454 20241121 133400 26801928470 16810 16830 16830 16810 39792
455 20241121 133300 26132636560 16830 16820 16830 16820 3965
456 20241121 133200 26065932630 16830 16830 16830 16820 4634
457 20241121 133100 25987970040 16830 16830 16830 16820 2198
458 20241121 133000 25950979640 16820 16840 16840 16820 7764
459 20241121 132900 25820248870 16840 16870 16870 16840 35687
460 20241121 132800 25218639860 16860 16870 16870 16860 1031
461 20241121 132700 25201248440 16860 16870 16870 16860 2437
462 20241121 132600 25160136710 16860 16870 16870 16860 8262
463 20241121 132500 25020756970 16880 16880 16880 16870 2168
464 20241121 132400 24984171930 16870 16870 16880 16870 773
465 20241121 132300 24971127330 16870 16870 16880 16870 1705
466 20241121 132200 24942363560 16880 16870 16880 16860 5392
467 20241121 132100 24851398880 16880 16880 16880 16870 3694
468 20241121 132000 24789062260 16880 16870 16880 16860 2666
469 20241121 131900 24744095360 16870 16870 16870 16860 3420
470 20241121 131800 24686404360 16870 16870 16870 16860 2993
471 20241121 131700 24635913800 16870 16870 16870 16860 2407
472 20241121 131600 24595308160 16870 16860 16870 16860 3714
473 20241121 131500 24532673710 16860 16870 16870 16860 1690
474 20241121 131400 24504175000 16870 16860 16870 16860 1801
475 20241121 131300 24473793680 16870 16870 16870 16860 1662
476 20241121 131200 24445759620 16870 16860 16870 16860 1718
477 20241121 131100 24416779390 16870 16870 16880 16870 13261
478 20241121 131000 24193051960 16880 16880 16880 16870 2246
479 20241121 130900 24155158760 16880 16870 16880 16870 1389
480 20241121 130800 24131712910 16880 16880 16880 16870 2542
481 20241121 130700 24088816830 16880 16890 16890 16880 10914
482 20241121 130600 23904550550 16890 16890 16900 16890 4075
483 20241121 130500 23835684320 16890 16900 16900 16890 4282
484 20241121 130400 23763325720 16900 16890 16900 16890 2827
485 20241121 130300 23715563370 16890 16880 16890 16880 3949
486 20241121 130200 23648865820 16890 16880 16890 16880 1844
487 20241121 130100 23617721270 16880 16880 16890 16880 1342
488 20241121 130000 23595054990 16890 16880 16890 16880 2481
489 20241121 125900 23553153850 16890 16880 16890 16880 1759
490 20241121 125800 23523447270 16890 16880 16890 16870 5613
491 20241121 125700 23428715660 16880 16880 16890 16880 7765
492 20241121 125600 23297621590 16890 16890 16890 16880 1448
493 20241121 125500 23273168780 16880 16890 16890 16880 8482
494 20241121 125400 23129972550 16890 16890 16900 16890 8159
495 20241121 125300 22992144640 16890 16890 16900 16880 8080
496 20241121 125200 22855674550 16890 16890 16890 16880 3873
497 20241121 125100 22790264740 16880 16880 16890 16880 4205
498 20241121 125000 22719257230 16880 16890 16890 16880 4929
499 20241121 124900 22636019490 16890 16880 16890 16880 3681
500 20241121 124800 22573851700 16890 16890 16890 16880 2018
501 20241121 124700 22539777630 16880 16880 16890 16880 2848
502 20241121 124600 22491682390 16880 16880 16890 16880 2839
503 20241121 124500 22443733890 16890 16890 16890 16880 3354
504 20241121 124400 22387090640 16880 16890 16890 16880 6238
505 20241121 124300 22281763830 16890 16880 16890 16880 2562
506 20241121 124200 22238498510 16890 16880 16890 16880 2030
507 20241121 124100 22204219290 16880 16870 16890 16870 9145
508 20241121 124000 22049846740 16880 16880 16880 16870 6718
509 20241121 123900 21936451200 16880 16880 16880 16870 2661
510 20241121 123800 21891539150 16880 16870 16880 16870 8091
511 20241121 123700 21754986300 16870 16870 16880 16860 15515
512 20241121 123600 21493249580 16860 16860 16870 16860 4592
513 20241121 123500 21415792080 16860 16860 16870 16850 10717
514 20241121 123400 21235097770 16860 16850 16860 16850 10979
515 20241121 123300 21050001900 16850 16850 16860 16850 11449
516 20241121 123200 20856974810 16860 16850 16860 16840 16303
517 20241121 123100 20582270680 16840 16850 16850 16840 5713
518 20241121 123000 20486027060 16840 16850 16850 16840 1611
519 20241121 122900 20458884780 16850 16850 16850 16840 4315
520 20241121 122800 20386200020 16850 16850 16850 16840 1900
521 20241121 122700 20354185860 16840 16840 16850 16840 2771
522 20241121 122600 20307497970 16840 16850 16850 16840 2881
523 20241121 122500 20258972150 16840 16850 16850 16840 1620
524 20241121 122400 20231680940 16840 16830 16850 16830 1935
525 20241121 122300 20199097060 16840 16840 16840 16830 3269
526 20241121 122200 20144058800 16840 16850 16850 16840 5328
527 20241121 122100 20054324750 16850 16850 16850 16840 4176
528 20241121 122000 19983990440 16850 16850 16850 16840 2721
529 20241121 121900 19938148160 16850 16850 16850 16840 3525
530 20241121 121800 19878753370 16850 16850 16850 16840 2187
531 20241121 121700 19841904480 16850 16840 16850 16840 1252
532 20241121 121600 19820811030 16840 16840 16850 16840 3061
533 20241121 121500 19769236440 16850 16840 16850 16840 5397
534 20241121 121400 19678320690 16850 16850 16850 16840 3175
535 20241121 121300 19624825430 16840 16850 16850 16840 5660
536 20241121 121200 19529499130 16850 16850 16850 16840 1462
537 20241121 121100 19504865730 16850 16840 16850 16840 8806
538 20241121 121000 19356558690 16840 16840 16840 16830 3642
539 20241121 120900 19295228460 16830 16840 16840 16830 2443
540 20241121 120800 19254092320 16840 16840 16840 16830 1819
541 20241121 120700 19223463690 16840 16840 16840 16830 2742
542 20241121 120600 19177293110 16840 16830 16840 16830 2524
543 20241121 120500 19134796360 16840 16840 16840 16830 5097
544 20241121 120400 19048964580 16840 16840 16840 16830 4889
545 20241121 120300 18966651620 16840 16840 16840 16830 2605
546 20241121 120200 18922791260 16840 16840 16840 16830 1976
547 20241121 120100 18889518190 16830 16840 16840 16830 1395
548 20241121 120000 18866027340 16840 16830 16840 16830 1243
549 20241121 115900 18845098670 16840 16840 16840 16830 2295
550 20241121 115800 18806453500 16830 16840 16840 16830 3615
551 20241121 115700 18745584540 16840 16830 16840 16830 2401
552 20241121 115600 18705155050 16830 16840 16840 16830 1468
553 20241121 115500 18680438150 16830 16830 16840 16830 2037
554 20241121 115400 18646147880 16840 16820 16840 16820 2316
555 20241121 115300 18607164030 16830 16830 16830 16820 2143
556 20241121 115200 18571099920 16830 16820 16830 16820 3579
557 20241121 115100 18510874390 16820 16830 16830 16820 2446
558 20241121 115000 18469712800 16830 16830 16830 16820 2533
559 20241121 114900 18427085350 16830 16830 16830 16820 4099
560 20241121 114800 18358103000 16840 16830 16840 16830 4482
561 20241121 114700 18282643090 16840 16840 16840 16830 3281
562 20241121 114600 18227403590 16840 16830 16840 16830 2745
563 20241121 114500 18181195760 16840 16840 16840 16830 1955
564 20241121 114400 18148274150 16830 16840 16840 16830 7031
565 20241121 114300 18029914630 16840 16840 16850 16830 2301
566 20241121 114200 17991159070 16840 16840 16840 16830 3355
567 20241121 114100 17934663930 16830 16840 16840 16830 2070
568 20241121 114000 17899805490 16840 16840 16840 16830 1326
569 20241121 113900 17877478930 16830 16830 16840 16830 2485
570 20241121 113800 17835652610 16830 16830 16830 16820 2679
571 20241121 113700 17790569480 16830 16830 16840 16820 12751
572 20241121 113600 17575985980 16840 16850 16850 16830 4732
573 20241121 113500 17496293590 16840 16850 16850 16840 4094
574 20241121 113400 17427332280 16840 16850 16860 16840 3815
575 20241121 113300 17363049660 16850 16850 16860 16850 3521
576 20241121 113200 17303711390 16850 16850 16860 16850 3628
577 20241121 113100 17242568630 16860 16860 16860 16850 3989
578 20241121 113000 17175323120 16860 16850 16860 16840 22864
579 20241121 112900 16790063990 16850 16850 16850 16840 1598
580 20241121 112800 16763138880 16840 16840 16850 16840 5990
581 20241121 112700 16662248370 16850 16840 16850 16840 2652
582 20241121 112600 16617579420 16850 16850 16850 16840 2642
583 20241121 112500 16573067530 16850 16840 16850 16840 2134
584 20241121 112400 16537123200 16840 16850 16850 16830 8515
585 20241121 112300 16393718880 16840 16850 16850 16840 2636
586 20241121 112200 16349319440 16850 16840 16850 16840 4228
587 20241121 112100 16278098760 16840 16840 16850 16830 3005
588 20241121 112000 16227487220 16840 16840 16850 16840 8754
589 20241121 111900 16080055960 16840 16840 16850 16830 2495
590 20241121 111800 16038039460 16840 16830 16840 16830 2560
591 20241121 111700 15994929400 16840 16840 16840 16830 3514
592 20241121 111600 15935760800 16830 16840 16840 16830 5634
593 20241121 111500 15840911510 16840 16840 16840 16830 4480
594 20241121 111400 15765485000 16840 16830 16840 16830 2982
595 20241121 111300 15715276540 16840 16840 16850 16830 20170
596 20241121 111200 15375606620 16840 16850 16850 16840 3577
597 20241121 111100 15315355590 16850 16840 16850 16840 5726
598 20241121 111000 15218878240 16840 16850 16850 16840 3759
599 20241121 110900 15155558260 16840 16850 16850 16840 2192
600 20241121 110800 15118629220 16850 16840 16850 16840 3772
601 20241121 110700 15055074530 16850 16850 16850 16840 3058
602 20241121 110600 15003550700 16840 16840 16850 16840 7660
603 20241121 110500 14874488970 16840 16850 16850 16840 2533
604 20241121 110400 14831819750 16850 16850 16850 16840 6515
605 20241121 110300 14722069180 16850 16850 16850 16840 4179
606 20241121 110200 14651660080 16850 16850 16850 16840 2553
607 20241121 110100 14608642920 16850 16840 16850 16840 3217
608 20241121 110000 14554442030 16850 16840 16850 16840 3116
609 20241121 105900 14501938750 16840 16840 16850 16840 4669
610 20241121 105800 14423271180 16850 16850 16850 16840 3811
611 20241121 105700 14359056120 16840 16850 16850 16840 1806
612 20241121 105600 14328628240 16840 16840 16850 16840 3864
613 20241121 105500 14263540530 16850 16840 16850 16840 6120
614 20241121 105400 14160464320 16850 16850 16850 16840 8862
615 20241121 105300 14011198520 16840 16840 16850 16830 12056
616 20241121 105200 13808167640 16840 16840 16840 16830 4676
617 20241121 105100 13729428110 16840 16830 16840 16830 6439
618 20241121 105000 13620996330 16830 16830 16840 16830 3284
619 20241121 104900 13565698430 16830 16840 16840 16830 3259
620 20241121 104800 13510822300 16830 16840 16840 16830 4886
621 20241121 104700 13428542660 16830 16840 16840 16830 4059
622 20241121 104600 13360193370 16840 16830 16840 16820 12717
623 20241121 104500 13146122680 16830 16830 16830 16820 6201
624 20241121 104400 13041773970 16820 16830 16830 16820 1715
625 20241121 104300 13012910590 16820 16820 16830 16820 3599
626 20241121 104200 12952355750 16820 16820 16820 16810 2105
627 20241121 104100 12916952670 16820 16820 16820 16810 6982
628 20241121 104000 12799520440 16820 16810 16820 16810 3324
629 20241121 103900 12743616620 16810 16810 16820 16810 1754
630 20241121 103800 12714128830 16810 16820 16820 16810 9746
631 20241121 103700 12550282050 16820 16820 16830 16810 5271
632 20241121 103600 12461621960 16830 16820 16830 16810 6215
633 20241121 103500 12357078830 16810 16810 16820 16810 2351
634 20241121 103400 12317535190 16820 16820 16820 16810 3156
635 20241121 103300 12264454150 16810 16820 16830 16810 3081
636 20241121 103200 12212631710 16820 16830 16830 16820 6088
637 20241121 103100 12110203330 16830 16830 16830 16810 3428
638 20241121 103000 12052515910 16820 16820 16830 16820 3332
639 20241121 102900 11996468450 16820 16820 16830 16820 5489
640 20241121 102800 11904128800 16820 16820 16830 16820 2293
641 20241121 102700 11865540890 16830 16820 16830 16820 5199
642 20241121 102600 11778070590 16820 16820 16830 16810 2954
643 20241121 102500 11728383710 16830 16820 16830 16810 8872
644 20241121 102400 11579107580 16820 16820 16820 16810 3112
645 20241121 102300 11526763770 16820 16820 16830 16810 5979
646 20241121 102200 11426186610 16820 16820 16830 16810 9026
647 20241121 102100 11274346540 16810 16820 16820 16810 9647
648 20241121 102000 11112158830 16820 16810 16820 16810 1249
649 20241121 101900 11091152450 16820 16810 16820 16810 2995
650 20241121 101800 11040785350 16820 16810 16820 16800 1489
651 20241121 101700 11015755870 16810 16810 16820 16800 2999
652 20241121 101600 10965352840 16810 16810 16820 16800 9376
653 20241121 101500 10807748170 16810 16820 16820 16810 2458
654 20241121 101400 10766405640 16820 16820 16830 16820 5397
655 20241121 101300 10675625520 16830 16810 16830 16800 17036
656 20241121 101200 10389096670 16800 16810 16820 16800 14683
657 20241121 101100 10142263110 16810 16820 16820 16800 16762
658 20241121 101000 9860468850 16810 16820 16820 16810 13715
659 20241121 100900 9629884770 16810 16810 16820 16800 8024
660 20241121 100800 9494995010 16810 16790 16810 16780 59444
661 20241121 100700 8496501960 16780 16790 16790 16780 3281
662 20241121 100600 8441416210 16790 16790 16790 16780 2080
663 20241121 100500 8406493790 16790 16790 16790 16780 3154
664 20241121 100400 8353538330 16790 16780 16790 16780 3721
665 20241121 100300 8291071170 16780 16780 16790 16780 11562
666 20241121 100200 8096953790 16790 16780 16790 16780 4172
667 20241121 100100 8026919240 16780 16780 16790 16780 4003
668 20241121 100000 7959717380 16780 16790 16790 16780 4034
669 20241121 095900 7892002070 16790 16790 16790 16780 2760
670 20241121 095800 7845662910 16790 16790 16790 16780 2747
671 20241121 095700 7799548300 16790 16790 16790 16780 3192
672 20241121 095600 7745958770 16780 16780 16790 16770 5175
673 20241121 095500 7659108130 16780 16780 16780 16770 4422
674 20241121 095400 7584907090 16770 16770 16780 16770 29726
675 20241121 095300 7086277910 16770 16760 16770 16750 2826
676 20241121 095200 7038904900 16760 16760 16760 16750 4720
677 20241121 095100 6959806810 16760 16750 16760 16750 3239
678 20241121 095000 6905522040 16760 16760 16770 16750 4647
679 20241121 094900 6827629750 16760 16750 16760 16750 5636
680 20241121 094800 6733170410 16760 16770 16770 16750 7293
681 20241121 094700 6610931340 16760 16750 16770 16750 11250
682 20241121 094600 6422361650 16760 16760 16770 16750 5611
683 20241121 094500 6328313320 16770 16760 16770 16760 2227
684 20241121 094400 6290968550 16770 16760 16770 16750 3114
685 20241121 094300 6238754360 16750 16760 16760 16750 6932
686 20241121 094200 6122574710 16760 16760 16760 16750 2147
687 20241121 094100 6086593410 16760 16760 16760 16750 521
688 20241121 094000 6077863320 16760 16750 16760 16740 3514
689 20241121 093900 6019005110 16750 16740 16750 16730 9804
690 20241121 093800 5854874300 16740 16740 16740 16730 680
691 20241121 093700 5843496160 16740 16730 16740 16730 3639
692 20241121 093600 5782613230 16740 16730 16740 16730 606
693 20241121 093500 5772473960 16740 16740 16740 16730 571
694 20241121 093400 5762917370 16730 16770 16770 16730 33275
695 20241121 093300 5205551540 16770 16770 16770 16760 4014
696 20241121 093200 5138248000 16770 16770 16770 16760 2154
697 20241121 093100 5102127360 16770 16760 16770 16760 3697
698 20241121 093000 5040147730 16760 16740 16770 16740 4691
699 20241121 092900 4961539820 16750 16760 16760 16750 4777
700 20241121 092800 4881510750 16760 16750 16760 16750 3999
701 20241121 092700 4814510060 16750 16740 16750 16740 5774
702 20241121 092600 4717804040 16750 16740 16750 16740 2379
703 20241121 092500 4677977290 16730 16730 16740 16720 4231
704 20241121 092400 4607190520 16720 16730 16730 16720 813
705 20241121 092300 4593592820 16730 16730 16740 16720 5464
706 20241121 092200 4502199200 16730 16770 16770 16730 8842
707 20241121 092100 4354158470 16770 16740 16800 16730 66116
708 20241121 092000 3245007830 16740 16700 16740 16690 32898
709 20241121 091900 2695304660 16700 16700 16700 16690 5960
710 20241121 091800 2595822680 16700 16680 16700 16670 14746
711 20241121 091700 2349818700 16680 16680 16680 16670 5623
712 20241121 091600 2256029040 16670 16680 16680 16670 4194
713 20241121 091500 2186084270 16680 16650 16680 16650 9297
714 20241121 091400 2031142550 16650 16640 16650 16640 4911
715 20241121 091300 1949399640 16640 16620 16640 16620 3356
716 20241121 091200 1893592780 16620 16650 16650 16610 5446
717 20241121 091100 1802981320 16650 16640 16650 16640 5351
718 20241121 091000 1713926700 16650 16650 16650 16640 1340
719 20241121 090900 1691627870 16650 16600 16650 16600 9312
720 20241121 090800 1536806510 16610 16620 16630 16600 8420
721 20241121 090700 1396924580 16620 16600 16640 16590 9141
722 20241121 090600 1245061430 16600 16600 16600 16590 5932
723 20241121 090500 1146609150 16590 16560 16590 16550 4037
724 20241121 090400 1079727370 16550 16590 16590 16550 4989
725 20241121 090300 997084030 16580 16580 16590 16530 13949
726 20241121 090200 766249270 16580 16640 16640 16580 9329
727 20241121 090100 611306990 16650 16630 16660 16620 2917
728 20241121 090000 562749550 16620 16640 16680 16620 33821