ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

618
035250/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191600,6467633200,17280,17280,17280,17280,5976
20241120,191500,6467633200,17280,17280,17280,17280,0
20241120,191400,6467633200,17280,17280,17280,17280,0
20241120,191300,6467633200,17280,17280,17280,17280,0
20241120,191200,6467633200,17280,17280,17280,17280,0
20241120,191100,6467633200,17280,17280,17280,17280,0
20241120,191000,6467633200,17280,17280,17280,17280,0
20241120,190900,6467633200,17280,17280,17280,17280,0
20241120,190800,6467633200,17280,17280,17280,17280,0
20241120,190700,6467633200,17280,17280,17280,17280,0
20241120,190600,6467633200,17280,17280,17280,17280,0
20241120,190500,6467633200,17280,17280,17280,17280,0
20241120,190400,6467633200,17280,17280,17280,17280,0
20241120,190300,6467633200,17280,17280,17280,17280,0
20241120,190200,6467633200,17280,17280,17280,17280,0
20241120,190100,6467633200,17280,17280,17280,17280,0
20241120,190000,6467633200,17280,17280,17280,17280,0
20241120,185900,6467633200,17280,17280,17280,17280,0
20241120,185800,6467633200,17280,17280,17280,17280,0
20241120,185700,6467633200,17280,17280,17280,17280,0
20241120,185600,6467633200,17280,17280,17280,17280,0
20241120,185500,6467633200,17280,17280,17280,17280,0
20241120,185400,6467633200,17280,17280,17280,17280,0
20241120,185300,6467633200,17280,17280,17280,17280,0
20241120,185200,6467633200,17280,17280,17280,17280,0
20241120,185100,6467633200,17280,17280,17280,17280,0
20241120,185000,6467633200,17280,17280,17280,17280,0
20241120,184900,6467633200,17280,17280,17280,17280,0
20241120,184800,6467633200,17280,17280,17280,17280,0
20241120,184700,6467633200,17280,17280,17280,17280,0
20241120,184600,6467633200,17280,17280,17280,17280,5976
20241120,184500,6467633200,17280,17280,17280,17280,0
20241120,184400,6467633200,17280,17280,17280,17280,0
20241120,184300,6467633200,17280,17280,17280,17280,0
20241120,184200,6467633200,17280,17280,17280,17280,0
20241120,184100,6467633200,17280,17280,17280,17280,0
20241120,184000,6467633200,17280,17280,17280,17280,0
20241120,183900,6467633200,17280,17280,17280,17280,0
20241120,183800,6467633200,17280,17280,17280,17280,0
20241120,183700,6467633200,17280,17280,17280,17280,0
20241120,183600,6467633200,17280,17280,17280,17280,0
20241120,183500,6467633200,17280,17280,17280,17280,0
20241120,183400,6467633200,17280,17280,17280,17280,0
20241120,183300,6467633200,17280,17280,17280,17280,0
20241120,183200,6467633200,17280,17280,17280,17280,0
20241120,183100,6467633200,17280,17280,17280,17280,0
20241120,183000,6467633200,17280,17280,17280,17280,0
20241120,182900,6467633200,17280,17280,17280,17280,0
20241120,182800,6467633200,17280,17280,17280,17280,0
20241120,182700,6467633200,17280,17280,17280,17280,0
20241120,182600,6467633200,17280,17280,17280,17280,0
20241120,182500,6467633200,17280,17280,17280,17280,0
20241120,182400,6467633200,17280,17280,17280,17280,0
20241120,182300,6467633200,17280,17280,17280,17280,0
20241120,182200,6467633200,17280,17280,17280,17280,0
20241120,182100,6467633200,17280,17280,17280,17280,0
20241120,182000,6467633200,17280,17280,17280,17280,0
20241120,181900,6467633200,17280,17280,17280,17280,0
20241120,181800,6467633200,17280,17280,17280,17280,0
20241120,181700,6467633200,17280,17280,17280,17280,0
20241120,181600,6467633200,17280,17280,17280,17280,5976
20241120,181500,6467633200,17280,17280,17280,17280,0
20241120,181400,6467633200,17280,17280,17280,17280,0
20241120,181300,6467633200,17280,17280,17280,17280,0
20241120,181200,6467633200,17280,17280,17280,17280,0
20241120,181100,6467633200,17280,17280,17280,17280,0
20241120,181000,6467633200,17280,17280,17280,17280,0
20241120,180900,6467633200,17280,17280,17280,17280,0
20241120,180800,6467633200,17280,17280,17280,17280,0
20241120,180700,6467633200,17280,17280,17280,17280,0
20241120,180600,6467633200,17280,17280,17280,17280,0
20241120,180500,6467633200,17280,17280,17280,17280,0
20241120,180400,6467633200,17280,17280,17280,17280,0
20241120,180300,6467633200,17280,17280,17280,17280,0
20241120,180200,6467633200,17280,17280,17280,17280,0
20241120,180100,6467633200,17280,17280,17280,17280,0
20241120,180000,6467633200,17280,17280,17280,17280,0
20241120,175900,6467633200,17280,17280,17280,17280,0
20241120,175800,6467633200,17280,17280,17280,17280,0
20241120,175700,6467633200,17280,17280,17280,17280,0
20241120,175600,6467633200,17280,17280,17280,17280,0
20241120,175500,6467633200,17280,17280,17280,17280,0
20241120,175400,6467633200,17280,17280,17280,17280,0
20241120,175300,6467633200,17280,17280,17280,17280,0
20241120,175200,6467633200,17280,17280,17280,17280,0
20241120,175100,6467633200,17280,17280,17280,17280,0
20241120,175000,6467633200,17280,17280,17280,17280,0
20241120,174900,6467633200,17280,17280,17280,17280,0
20241120,174800,6467633200,17280,17280,17280,17280,0
20241120,174700,6467633200,17280,17280,17280,17280,0
20241120,174600,6467633200,17280,17280,17280,17280,5976
20241120,174500,6467633200,17280,17280,17280,17280,0
20241120,174400,6467633200,17280,17280,17280,17280,0
20241120,174300,6467633200,17280,17280,17280,17280,0
20241120,174200,6467633200,17280,17280,17280,17280,0
20241120,174100,6467633200,17280,17280,17280,17280,0
20241120,174000,6467633200,17280,17280,17280,17280,0
20241120,173900,6467633200,17280,17280,17280,17280,0
20241120,173800,6467633200,17280,17280,17280,17280,0
20241120,173700,6467633200,17280,17280,17280,17280,0
20241120,173600,6467633200,17280,17280,17280,17280,0
20241120,173500,6467633200,17280,17280,17280,17280,0
20241120,173400,6467633200,17280,17280,17280,17280,0
20241120,173300,6467633200,17280,17280,17280,17280,0
20241120,173200,6467633200,17280,17280,17280,17280,0
20241120,173100,6467633200,17280,17280,17280,17280,0
20241120,173000,6467633200,17280,17280,17280,17280,0
20241120,172900,6467633200,17280,17280,17280,17280,0
20241120,172800,6467633200,17280,17280,17280,17280,0
20241120,172700,6467633200,17280,17280,17280,17280,0
20241120,172600,6467633200,17280,17280,17280,17280,0
20241120,172500,6467633200,17280,17280,17280,17280,0
20241120,172400,6467633200,17280,17280,17280,17280,0
20241120,172300,6467633200,17280,17280,17280,17280,0
20241120,172200,6467633200,17280,17280,17280,17280,0
20241120,172100,6467633200,17280,17280,17280,17280,0
20241120,172000,6467633200,17280,17280,17280,17280,0
20241120,171900,6467633200,17280,17280,17280,17280,0
20241120,171800,6467633200,17280,17280,17280,17280,0
20241120,171700,6467633200,17280,17280,17280,17280,0
20241120,171600,6467633200,17280,17280,17280,17280,5976
20241120,171500,6467633200,17280,17280,17280,17280,0
20241120,171400,6467633200,17280,17280,17280,17280,0
20241120,171300,6467633200,17280,17280,17280,17280,0
20241120,171200,6467633200,17280,17280,17280,17280,0
20241120,171100,6467633200,17280,17280,17280,17280,0
20241120,171000,6467633200,17280,17280,17280,17280,0
20241120,170900,6467633200,17280,17280,17280,17280,0
20241120,170800,6467633200,17280,17280,17280,17280,0
20241120,170700,6467633200,17280,17280,17280,17280,0
20241120,170600,6467633200,17280,17280,17280,17280,0
20241120,170500,6467633200,17280,17280,17280,17280,0
20241120,170400,6467633200,17280,17280,17280,17280,0
20241120,170300,6467633200,17280,17280,17280,17280,0
20241120,170200,6467633200,17280,17280,17280,17280,0
20241120,170100,6467633200,17280,17280,17280,17280,0
20241120,170000,6467633200,17280,17280,17280,17280,0
20241120,165900,6467633200,17280,17280,17280,17280,0
20241120,165800,6467633200,17280,17280,17280,17280,0
20241120,165700,6467633200,17280,17280,17280,17280,0
20241120,165600,6467633200,17280,17280,17280,17280,0
20241120,165500,6467633200,17280,17280,17280,17280,0
20241120,165400,6467633200,17280,17280,17280,17280,0
20241120,165300,6467633200,17280,17280,17280,17280,0
20241120,165200,6467633200,17280,17280,17280,17280,0
20241120,165100,6467633200,17280,17280,17280,17280,0
20241120,165000,6467633200,17280,17280,17280,17280,0
20241120,164900,6467633200,17280,17280,17280,17280,0
20241120,164800,6467633200,17280,17280,17280,17280,0
20241120,164700,6467633200,17280,17280,17280,17280,0
20241120,164600,6467633200,17280,17280,17280,17280,5976
20241120,164500,6467633200,17280,17280,17280,17280,0
20241120,164400,6467633200,17280,17280,17280,17280,0
20241120,164300,6467633200,17280,17280,17280,17280,0
20241120,164200,6467633200,17280,17280,17280,17280,0
20241120,164100,6467633200,17280,17280,17280,17280,0
20241120,164000,6467633200,17280,17280,17280,17280,0
20241120,163900,6467633200,17280,17280,17280,17280,0
20241120,163800,6467633200,17280,17280,17280,17280,0
20241120,163700,6467633200,17280,17280,17280,17280,0
20241120,163600,6467633200,17280,17280,17280,17280,0
20241120,163500,6467633200,17280,17280,17280,17280,0
20241120,163400,6467633200,17280,17280,17280,17280,0
20241120,163300,6467633200,17280,17280,17280,17280,0
20241120,163200,6467633200,17280,17280,17280,17280,0
20241120,163100,6467633200,17280,17280,17280,17280,0
20241120,163000,6467633200,17280,17280,17280,17280,0
20241120,162900,6467633200,17280,17280,17280,17280,0
20241120,162800,6467633200,17280,17280,17280,17280,0
20241120,162700,6467633200,17280,17280,17280,17280,0
20241120,162600,6467633200,17280,17280,17280,17280,0
20241120,162500,6467633200,17280,17280,17280,17280,0
20241120,162400,6467633200,17280,17280,17280,17280,0
20241120,162300,6467633200,17280,17280,17280,17280,0
20241120,162200,6467633200,17280,17280,17280,17280,0
20241120,162100,6467633200,17280,17280,17280,17280,0
20241120,162000,6467633200,17280,17280,17280,17280,0
20241120,161900,6467633200,17280,17280,17280,17280,0
20241120,161800,6467633200,17280,17280,17280,17280,0
20241120,161700,6467633200,17280,17280,17280,17280,0
20241120,161600,6467633200,17280,17280,17280,17280,5976
20241120,161500,6467633200,17280,17280,17280,17280,0
20241120,161400,6467633200,17280,17280,17280,17280,0
20241120,161300,6467633200,17280,17280,17280,17280,0
20241120,161200,6467633200,17280,17280,17280,17280,0
20241120,161100,6467633200,17280,17280,17280,17280,0
20241120,161000,6467633200,17280,17280,17280,17280,0
20241120,160900,6467633200,17280,17280,17280,17280,0
20241120,160800,6467633200,17280,17280,17280,17280,0
20241120,160700,6467633200,17280,17280,17280,17280,0
20241120,160600,6467633200,17280,17280,17280,17280,0
20241120,160500,6467633200,17280,17280,17280,17280,0
20241120,160400,6467633200,17280,17280,17280,17280,0
20241120,160300,6467633200,17280,17280,17280,17280,0
20241120,160200,6467633200,17280,17280,17280,17280,0
20241120,160100,6467633200,17280,17280,17280,17280,0
20241120,160000,6467633200,17280,17280,17280,17280,0
20241120,155900,6467633200,17280,17280,17280,17280,0
20241120,155800,6467633200,17280,17280,17280,17280,0
20241120,155700,6467633200,17280,17280,17280,17280,0
20241120,155600,6467633200,17280,17280,17280,17280,0
20241120,155500,6467633200,17280,17280,17280,17280,0
20241120,155400,6467633200,17280,17280,17280,17280,0
20241120,155300,6467633200,17280,17280,17280,17280,0
20241120,155200,6467633200,17280,17280,17280,17280,0
20241120,155100,6467633200,17280,17280,17280,17280,0
20241120,155000,6467633200,17280,17280,17280,17280,0
20241120,154900,6467633200,17280,17280,17280,17280,0
20241120,154800,6467633200,17280,17280,17280,17280,0
20241120,154700,6467633200,17280,17280,17280,17280,0
20241120,154600,6467633200,17280,17280,17280,17280,5976
20241120,154500,6467633200,17280,17280,17280,17280,0
20241120,154400,6467633200,17280,17280,17280,17280,0
20241120,154300,6467633200,17280,17280,17280,17280,0
20241120,154200,6467633200,17280,17280,17280,17280,0
20241120,154100,6467633200,17280,17280,17280,17280,0
20241120,154000,6467633200,17280,17280,17280,17280,0
20241120,153900,6467633200,17280,17280,17280,17280,0
20241120,153800,6467633200,17280,17280,17280,17280,0
20241120,153700,6467633200,17280,17280,17280,17280,0
20241120,153600,6467633200,17280,17280,17280,17280,0
20241120,153500,6467633200,17280,17280,17280,17280,0
20241120,153400,6467633200,17280,17280,17280,17280,0
20241120,153300,6467633200,17280,17280,17280,17280,0
20241120,153200,6467633200,17280,17280,17280,17280,0
20241120,153100,6467633200,17280,17280,17280,17280,0
20241120,153000,6467633200,17280,17280,17280,17280,5976
20241120,152900,6364367920,17280,17280,17280,17280,0
20241120,152800,6364367920,17280,17280,17280,17280,0
20241120,152700,6364367920,17280,17280,17280,17280,0
20241120,152600,6364367920,17280,17280,17280,17280,0
20241120,152500,6364367920,17280,17280,17280,17280,0
20241120,152400,6364367920,17280,17280,17280,17280,0
20241120,152300,6364367920,17280,17280,17280,17280,0
20241120,152200,6364367920,17280,17280,17280,17280,0
20241120,152100,6364367920,17280,17280,17280,17280,0
20241120,152000,6364367920,17280,17280,17280,17280,0
20241120,151900,6364367920,17280,17260,17280,17250,1628
20241120,151800,6336270590,17260,17260,17260,17250,352
20241120,151700,6330196660,17260,17260,17260,17250,697
20241120,151600,6318168720,17260,17250,17260,17240,2375
20241120,151500,6277195100,17250,17270,17270,17250,1139
20241120,151400,6257539180,17260,17280,17280,17260,877
20241120,151300,6242393690,17280,17280,17280,17270,72
20241120,151200,6241149790,17280,17280,17280,17270,1518
20241120,151100,6214931970,17280,17280,17280,17270,95
20241120,151000,6213290870,17280,17280,17280,17270,271
20241120,150900,6208608410,17280,17270,17280,17270,97
20241120,150800,6206932530,17280,17270,17280,17270,87
20241120,150700,6205429960,17270,17270,17280,17270,114
20241120,150600,6203460220,17280,17270,17280,17270,933
20241120,150500,6187347000,17280,17280,17280,17270,115
20241120,150400,6185360130,17280,17280,17280,17270,314
20241120,150300,6179936010,17270,17270,17280,17270,61
20241120,150200,6178882400,17280,17290,17300,17280,886
20241120,150100,6163564030,17300,17310,17320,17300,565
20241120,150000,6153784450,17310,17310,17310,17300,1021
20241120,145900,6136120870,17310,17310,17320,17300,1625
20241120,145800,6107994090,17310,17310,17320,17300,2329
20241120,145700,6067668980,17310,17350,17350,17300,2653
20241120,145600,6021720680,17340,17350,17350,17340,1776
20241120,145500,5990911390,17350,17340,17350,17340,1896
20241120,145400,5958031340,17340,17340,17340,17330,1404
20241120,145300,5933686200,17340,17340,17340,17330,1319
20241120,145200,5910815020,17340,17330,17340,17320,1569
20241120,145100,5883619220,17330,17340,17340,17320,1548
20241120,145000,5856789050,17340,17340,17340,17330,1617
20241120,144900,5828757570,17330,17340,17340,17320,1303
20241120,144800,5806169140,17340,17330,17340,17320,2008
20241120,144700,5771372440,17330,17340,17340,17320,2114
20241120,144600,5734730050,17330,17330,17340,17320,1854
20241120,144500,5702598790,17330,17330,17330,17320,1612
20241120,144400,5674663070,17330,17330,17330,17320,1648
20241120,144300,5646103390,17330,17330,17330,17320,1259
20241120,144200,5624285590,17320,17330,17330,17320,1979
20241120,144100,5589994540,17330,17320,17330,17320,1626
20241120,144000,5561816060,17330,17330,17330,17320,2359
20241120,143900,5520940790,17330,17310,17330,17310,1906
20241120,143800,5487918410,17320,17320,17320,17310,2590
20241120,143700,5443070090,17320,17320,17320,17310,1433
20241120,143600,5418250690,17310,17320,17320,17300,2986
20241120,143500,5366557270,17320,17320,17320,17310,1618
20241120,143400,5338533640,17320,17300,17320,17300,1833
20241120,143300,5306796150,17310,17310,17310,17300,1491
20241120,143200,5280987000,17310,17300,17310,17300,1257
20241120,143100,5259228410,17310,17310,17310,17300,1418
20241120,143000,5234682910,17310,17310,17320,17310,3346
20241120,142900,5176750620,17320,17300,17320,17300,1994
20241120,142800,5142226050,17300,17310,17310,17300,1690
20241120,142700,5112977440,17310,17310,17310,17300,1618
20241120,142600,5084976480,17310,17310,17310,17300,1565
20241120,142500,5057886420,17300,17310,17310,17300,2138
20241120,142400,5020885640,17310,17300,17310,17290,1917
20241120,142300,4987712730,17300,17290,17300,17280,2229
20241120,142200,4949164210,17290,17270,17290,17260,3153
20241120,142100,4894688380,17270,17270,17270,17260,1364
20241120,142000,4871132360,17270,17260,17270,17250,103
20241120,141900,4869354480,17260,17260,17260,17250,1227
20241120,141800,4848176710,17260,17250,17260,17240,395
20241120,141700,4841362800,17250,17240,17250,17240,726
20241120,141600,4828839330,17240,17250,17250,17240,149
20241120,141500,4826269770,17250,17250,17250,17240,127
20241120,141400,4824079390,17250,17240,17250,17240,795
20241120,141300,4810372420,17240,17250,17250,17240,134
20241120,141200,4808061770,17240,17260,17260,17240,574
20241120,141100,4798160000,17260,17260,17260,17250,187
20241120,141000,4794932590,17260,17250,17260,17240,1211
20241120,140900,4774042550,17250,17250,17250,17240,125
20241120,140800,4771886650,17250,17250,17250,17240,36
20241120,140700,4771265840,17240,17250,17250,17240,130
20241120,140600,4769023560,17250,17240,17250,17240,109
20241120,140500,4767143600,17250,17250,17250,17240,77
20241120,140400,4765815520,17240,17250,17250,17240,167
20241120,140300,4762935880,17250,17290,17290,17250,3229
20241120,140200,4707169470,17290,17290,17290,17280,602
20241120,140100,4696766110,17290,17290,17300,17280,741
20241120,140000,4683954110,17290,17270,17290,17270,797
20241120,135900,4670181410,17280,17280,17280,17270,534
20241120,135800,4660954060,17280,17290,17290,17270,1374
20241120,135700,4637212640,17290,17310,17310,17280,1193
20241120,135600,4616577990,17300,17310,17310,17300,472
20241120,135500,4608408720,17310,17310,17310,17300,656
20241120,135400,4597056470,17300,17300,17310,17290,819
20241120,135300,4582883990,17300,17300,17300,17290,506
20241120,135200,4574130360,17300,17300,17300,17290,1524
20241120,135100,4547768370,17300,17300,17300,17290,1153
20241120,135000,4527821640,17290,17290,17300,17280,819
20241120,134900,4513658410,17290,17290,17290,17280,1016
20241120,134800,4496091960,17290,17290,17290,17280,497
20241120,134700,4487498960,17290,17290,17290,17280,570
20241120,134600,4477643960,17290,17290,17290,17280,493
20241120,134500,4469120100,17280,17290,17290,17280,828
20241120,134400,4454808010,17290,17290,17290,17280,626
20241120,134300,4443984840,17290,17290,17290,17280,548
20241120,134200,4434511060,17290,17290,17290,17280,532
20241120,134100,4425312920,17290,17290,17290,17280,509
20241120,134000,4416512530,17290,17280,17290,17270,443
20241120,133900,4408856760,17280,17280,17280,17270,2138
20241120,133800,4371928890,17270,17280,17280,17270,853
20241120,133700,4357189590,17280,17280,17280,17270,656
20241120,133600,4345853990,17280,17240,17280,17240,972
20241120,133500,4329073060,17240,17240,17240,17240,553
20241120,133400,4319539340,17240,17250,17250,17230,3048
20241120,133300,4266990740,17250,17250,17250,17240,697
20241120,133200,4254968490,17240,17260,17290,17240,2454
20241120,133100,4212616490,17250,17260,17260,17250,971
20241120,133000,4195858060,17260,17260,17260,17250,1507
20241120,132900,4169847440,17270,17260,17270,17260,214
20241120,132800,4166152620,17270,17290,17290,17270,2989
20241120,132700,4114504910,17280,17280,17290,17280,1997
20241120,132600,4079995910,17290,17290,17290,17280,246
20241120,132500,4075743880,17290,17290,17290,17280,133
20241120,132400,4073444390,17280,17290,17290,17280,1458
20241120,132300,4048235600,17290,17280,17290,17280,404
20241120,132200,4041253560,17280,17290,17290,17280,574
20241120,132100,4031333550,17290,17280,17290,17280,323
20241120,132000,4025748930,17290,17290,17290,17280,179
20241120,131900,4022655450,17280,17290,17290,17280,152
20241120,131800,4020027530,17290,17280,17290,17280,191
20241120,131700,4016725170,17280,17290,17290,17280,155
20241120,131600,4014045520,17290,17290,17290,17280,267
20241120,131500,4009429130,17290,17290,17290,17280,183
20241120,131400,4006265100,17290,17280,17290,17270,1553
20241120,131300,3979438270,17280,17290,17290,17280,480
20241120,131200,3971139140,17290,17300,17300,17280,1961
20241120,131100,3937232300,17300,17280,17300,17280,7754
20241120,131000,3803138550,17270,17280,17280,17260,1763
20241120,130900,3772697810,17280,17270,17280,17270,434
20241120,130800,3765198460,17270,17270,17280,17270,82
20241120,130700,3763781640,17270,17280,17280,17270,1146
20241120,130600,3743988980,17280,17280,17280,17270,162
20241120,130500,3741189630,17270,17280,17280,17270,237
20241120,130400,3737095790,17280,17270,17280,17260,2285
20241120,130300,3697639390,17270,17270,17270,17270,223
20241120,130200,3693788180,17270,17270,17270,17270,200
20241120,130100,3690334180,17270,17270,17270,17260,848
20241120,130000,3675689460,17270,17270,17280,17270,361
20241120,125900,3669454600,17270,17270,17280,17270,158
20241120,125800,3666725470,17280,17270,17280,17270,468
20241120,125700,3658641950,17280,17280,17280,17270,383
20241120,125600,3652027100,17280,17280,17280,17280,75
20241120,125500,3650731100,17280,17270,17280,17270,316
20241120,125400,3645272620,17280,17270,17280,17270,1051
20241120,125300,3627121560,17280,17280,17280,17280,83
20241120,125200,3625687320,17280,17270,17280,17270,120
20241120,125100,3623613790,17280,17280,17280,17270,383
20241120,125000,3616997980,17280,17270,17280,17260,1394
20241120,124900,3592923250,17270,17260,17270,17260,205
20241120,124800,3589383110,17270,17270,17270,17260,151
20241120,124700,3586775920,17270,17270,17270,17270,103
20241120,124600,3584997110,17270,17270,17270,17260,99
20241120,124500,3583287410,17260,17270,17270,17260,484
20241120,124400,3574929410,17270,17270,17270,17260,37
20241120,124300,3574290520,17270,17270,17270,17260,87
20241120,124200,3572788210,17260,17270,17270,17260,69
20241120,124100,3571596720,17270,17270,17270,17260,570
20241120,124000,3561757520,17270,17260,17270,17260,104
20241120,123900,3559961540,17260,17260,17270,17260,113
20241120,123800,3558010670,17270,17270,17270,17260,197
20241120,123700,3554608510,17260,17270,17270,17260,248
20241120,123600,3550327650,17270,17270,17270,17260,576
20241120,123500,3540384890,17270,17270,17270,17260,256
20241120,123400,3535965070,17260,17270,17270,17260,47
20241120,123300,3535153510,17270,17270,17270,17260,224
20241120,123200,3531286570,17270,17270,17270,17260,134
20241120,123100,3528972890,17270,17270,17270,17260,71
20241120,123000,3527746900,17260,17280,17290,17260,528
20241120,122900,3518626330,17280,17290,17290,17280,675
20241120,122800,3506961170,17280,17280,17290,17270,292
20241120,122700,3501914360,17280,17280,17280,17270,285
20241120,122600,3496989580,17280,17280,17280,17270,181
20241120,122500,3493862570,17280,17280,17280,17280,151
20241120,122400,3491253290,17270,17270,17280,17270,161
20241120,122300,3488471940,17270,17270,17270,17270,93
20241120,122200,3486865830,17270,17270,17270,17260,241
20241120,122100,3482703790,17260,17270,17270,17260,302
20241120,122000,3477488480,17260,17260,17270,17260,152
20241120,121900,3474864520,17260,17270,17270,17260,104
20241120,121800,3473069030,17260,17270,17270,17260,106
20241120,121700,3471238630,17270,17280,17280,17260,909
20241120,121600,3455540140,17280,17280,17280,17270,46
20241120,121500,3454745560,17280,17270,17280,17270,370
20241120,121400,3448354840,17280,17280,17280,17280,158
20241120,121300,3445624600,17280,17280,17280,17270,116
20241120,121200,3443620220,17280,17280,17280,17270,579
20241120,121100,3433620300,17280,17280,17280,17270,237
20241120,121000,3429525060,17280,17280,17280,17270,201
20241120,120900,3426051980,17280,17280,17280,17270,103
20241120,120800,3424272660,17280,17280,17280,17270,524
20241120,120700,3415221950,17280,17280,17290,17270,419
20241120,120600,3407984670,17280,17290,17290,17270,193
20241120,120500,3404649260,17290,17280,17290,17270,576
20241120,120400,3394697580,17280,17280,17280,17270,244
20241120,120300,3390481280,17280,17280,17280,17270,906
20241120,120200,3374833730,17280,17280,17280,17270,108
20241120,120100,3372967600,17280,17290,17290,17280,1096
20241120,120000,3354027510,17280,17290,17290,17280,182
20241120,115900,3350882040,17290,17290,17290,17280,176
20241120,115800,3347839040,17290,17290,17290,17280,126
20241120,115700,3345660600,17290,17290,17290,17280,120
20241120,115600,3343585920,17290,17290,17290,17280,109
20241120,115500,3341701530,17280,17290,17290,17280,402
20241120,115400,3334754270,17290,17290,17290,17280,488
20241120,115300,3326319870,17290,17300,17300,17280,1024
20241120,115200,3308613790,17300,17300,17300,17300,126
20241120,115100,3306433990,17300,17300,17300,17290,295
20241120,115000,3301330650,17300,17280,17300,17280,638
20241120,114900,3290298290,17290,17290,17290,17280,624
20241120,114800,3279509460,17280,17280,17290,17280,285
20241120,114700,3274584510,17290,17290,17290,17280,196
20241120,114600,3271195790,17290,17290,17290,17290,87
20241120,114500,3269691560,17290,17290,17290,17280,510
20241120,114400,3260877180,17280,17290,17290,17280,243
20241120,114300,3256677310,17280,17290,17300,17280,650
20241120,114200,3245438840,17290,17300,17300,17290,408
20241120,114100,3238382760,17290,17300,17300,17290,510
20241120,114000,3229559990,17300,17310,17310,17300,165
20241120,113900,3226705010,17310,17310,17310,17300,787
20241120,113800,3213088060,17300,17340,17340,17300,798
20241120,113700,3199264290,17330,17330,17330,17320,1593
20241120,113600,3171657760,17320,17320,17330,17320,299
20241120,113500,3166477930,17320,17320,17330,17320,1199
20241120,113400,3145710520,17320,17330,17330,17320,1858
20241120,113300,3113526500,17320,17290,17340,17290,13635
20241120,113200,2877510340,17290,17280,17300,17270,6577
20241120,113100,2763795750,17280,17280,17280,17280,881
20241120,113000,2748572070,17280,17270,17280,17270,241
20241120,112900,2744407870,17270,17270,17280,17270,3562
20241120,112800,2682892100,17270,17280,17280,17260,2695
20241120,112700,2636343320,17280,17280,17280,17270,274
20241120,112600,2631609660,17280,17280,17280,17270,566
20241120,112500,2621829550,17280,17270,17280,17260,3199
20241120,112400,2566582910,17260,17260,17270,17260,460
20241120,112300,2558642080,17260,17270,17270,17260,908
20241120,112200,2542968940,17260,17270,17270,17260,790
20241120,112100,2529330740,17270,17260,17270,17250,3912
20241120,112000,2461809090,17260,17260,17260,17250,390
20241120,111900,2455080500,17260,17260,17260,17250,239
20241120,111800,2450955460,17250,17250,17260,17250,128
20241120,111700,2448746210,17250,17260,17260,17250,681
20241120,111600,2436995560,17250,17260,17260,17250,424
20241120,111500,2429680540,17260,17250,17260,17250,187
20241120,111400,2426453670,17260,17250,17260,17250,560
20241120,111300,2416789950,17260,17250,17260,17250,3827
20241120,111200,2350773450,17250,17220,17250,17220,2323
20241120,111100,2310731920,17230,17230,17230,17220,254
20241120,111000,2306356690,17220,17220,17230,17210,620
20241120,110900,2295677240,17220,17220,17230,17220,491
20241120,110800,2287222210,17210,17220,17220,17210,550
20241120,110700,2277751250,17220,17220,17220,17220,220
20241120,110600,2273962850,17220,17210,17220,17210,1764
20241120,110500,2243587120,17210,17220,17220,17210,179
20241120,110400,2240505010,17220,17230,17230,17220,824
20241120,110300,2226315280,17230,17240,17240,17230,393
20241120,110200,2219543850,17240,17240,17240,17230,841
20241120,110100,2205045030,17250,17250,17250,17240,270
20241120,110000,2200389260,17250,17250,17260,17250,823
20241120,105900,2186191270,17250,17240,17250,17240,3757
20241120,105800,2121398810,17240,17220,17240,17220,1982
20241120,105700,2087249830,17230,17230,17240,17220,283
20241120,105600,2082373750,17240,17230,17240,17230,1576
20241120,105500,2055218370,17240,17230,17240,17230,776
20241120,105400,2041844740,17240,17210,17240,17210,8772
20241120,105300,1890809830,17200,17210,17210,17200,209
20241120,105200,1887213800,17210,17210,17210,17190,2669
20241120,105100,1841291020,17200,17210,17210,17200,790
20241120,105000,1827700120,17210,17200,17210,17200,3443
20241120,104900,1768464300,17200,17200,17200,17190,189
20241120,104800,1765213630,17190,17190,17200,17190,1344
20241120,104700,1742099210,17190,17190,17200,17190,3076
20241120,104600,1689201320,17190,17180,17190,17180,1203
20241120,104500,1668533120,17170,17160,17170,17160,718
20241120,104400,1656206030,17170,17160,17170,17160,304
20241120,104300,1650987260,17160,17160,17170,17160,971
20241120,104200,1634319410,17170,17160,17170,17160,156
20241120,104100,1631641560,17160,17160,17160,17150,1224
20241120,104000,1610637850,17160,17160,17160,17150,827
20241120,103900,1596447550,17160,17150,17160,17150,211
20241120,103800,1592828200,17150,17150,17160,17150,1297
20241120,103700,1570584640,17140,17140,17150,17140,749
20241120,103600,1557739920,17140,17150,17150,17140,618
20241120,103500,1547147240,17150,17150,17160,17150,1062
20241120,103400,1528933160,17150,17150,17150,17150,161
20241120,103300,1526172010,17150,17150,17160,17150,220
20241120,103200,1522398200,17150,17150,17150,17150,1023
20241120,103100,1504853750,17150,17150,17160,17150,2040
20241120,103000,1469866420,17150,17150,17160,17150,206
20241120,102900,1466331760,17160,17150,17160,17150,123
20241120,102800,1464221750,17160,17150,17160,17150,202
20241120,102700,1460756250,17150,17150,17160,17150,79
20241120,102600,1459400770,17150,17140,17160,17140,816
20241120,102500,1445404360,17140,17140,17140,17140,15
20241120,102400,1445147260,17150,17150,17150,17150,77
20241120,102300,1443826710,17140,17140,17150,17140,170
20241120,102200,1440912410,17140,17140,17140,17140,34
20241120,102100,1440329650,17140,17150,17150,17140,176
20241120,102000,1437312320,17140,17140,17140,17130,56
20241120,101900,1436352580,17130,17130,17140,17130,147
20241120,101800,1433833140,17130,17130,17140,17120,347
20241120,101700,1427889200,17130,17140,17140,17120,3246
20241120,101600,1372297250,17140,17150,17150,17140,1271
20241120,101500,1350512000,17150,17150,17160,17150,200
20241120,101400,1347081940,17150,17150,17150,17140,610
20241120,101300,1336621020,17140,17150,17150,17140,133
20241120,101200,1334340210,17150,17150,17150,17150,1112
20241120,101100,1315269410,17150,17150,17160,17150,309
20241120,101000,1309967660,17150,17150,17160,17150,300
20241120,100900,1304821830,17150,17160,17160,17150,517
20241120,100800,1295954260,17160,17150,17160,17150,3901
20241120,100700,1229035860,17140,17150,17150,17140,195
20241120,100600,1225691710,17150,17140,17150,17130,1147
20241120,100500,1206032350,17140,17140,17140,17130,58
20241120,100400,1205038250,17140,17140,17140,17130,1246
20241120,100300,1183682710,17140,17140,17140,17130,414
20241120,100200,1176587930,17130,17140,17140,17130,85
20241120,100100,1175131340,17130,17130,17130,17130,101
20241120,100000,1173401210,17130,17130,17140,17130,297
20241120,095900,1168312790,17130,17110,17130,17110,2963
20241120,095800,1117560580,17120,17130,17130,17110,343
20241120,095700,1111688420,17120,17130,17130,17120,1245
20241120,095600,1090373850,17130,17110,17130,17110,801
20241120,095500,1076660920,17110,17100,17110,17100,438
20241120,095400,1069167740,17100,17100,17100,17090,1412
20241120,095300,1045030060,17100,17110,17110,17100,2189
20241120,095200,1007598060,17100,17110,17110,17100,52
20241120,095100,1006708540,17110,17100,17110,17100,138
20241120,095000,1004348730,17110,17110,17110,17100,1434
20241120,094900,979815320,17120,17120,17120,17120,18
20241120,094800,979507160,17120,17130,17130,17110,512
20241120,094700,970738500,17130,17140,17140,17130,715
20241120,094600,958488460,17130,17120,17140,17110,1060
20241120,094500,940339290,17120,17120,17120,17110,404
20241120,094400,933425890,17120,17110,17120,17110,244
20241120,094300,929248810,17110,17120,17120,17110,381
20241120,094200,922729150,17110,17110,17120,17110,1169
20241120,094100,902726870,17120,17120,17120,17110,430
20241120,094000,895365300,17120,17110,17120,17110,70
20241120,093900,894166910,17110,17110,17120,17110,755
20241120,093800,881247110,17110,17110,17120,17110,111
20241120,093700,879347300,17120,17110,17120,17110,1367
20241120,093600,855947770,17110,17120,17120,17110,219
20241120,093500,852200510,17120,17140,17150,17110,1446
20241120,093400,827426030,17150,17140,17160,17140,1843
20241120,093300,795824490,17140,17130,17140,17120,627
20241120,093200,785082640,17110,17120,17130,17110,1650
20241120,093100,756850420,17130,17130,17140,17120,739
20241120,093000,744192390,17120,17120,17130,17110,454
20241120,092900,736418010,17120,17130,17130,17120,483
20241120,092800,728146540,17130,17130,17140,17130,338
20241120,092700,722356520,17140,17130,17140,17130,566
20241120,092600,712660290,17130,17120,17130,17110,220
20241120,092500,708893470,17110,17130,17130,17110,1148
20241120,092400,689237540,17120,17130,17130,17120,377
20241120,092300,682782290,17130,17140,17140,17110,5361
20241120,092200,590900600,17140,17150,17150,17140,54
20241120,092100,589974870,17150,17120,17150,17120,2854
20241120,092000,541072690,17110,17160,17160,17110,4586
20241120,091900,462440320,17160,17120,17160,17120,1208
20241120,091800,441749390,17110,17120,17120,17110,950
20241120,091700,425486510,17130,17130,17150,17130,3612
20241120,091600,363572250,17120,17120,17130,17120,723
20241120,091500,351187830,17120,17080,17120,17080,2655
20241120,091400,305799930,17070,17070,17080,17070,371
20241120,091300,299466740,17080,17030,17080,17030,1359
20241120,091200,276308250,17040,17040,17040,17030,280
20241120,091100,271537630,17040,17040,17060,17030,430
20241120,091000,264208290,17040,17030,17040,17030,1040
20241120,090900,246489890,17030,17050,17050,17030,1299
20241120,090800,224359540,17050,17070,17070,17050,693
20241120,090700,212539320,17070,17070,17080,17070,335
20241120,090600,206820750,17070,17080,17090,17070,2022
20241120,090500,172287980,17080,17080,17080,17040,3648
20241120,090400,110061050,17090,17090,17090,17080,273
20241120,090300,105396530,17090,17080,17090,17080,1009
20241120,090200,88157030,17090,17080,17090,17070,517
20241120,090100,79327570,17080,17080,17090,17030,254
20241120,090000,75000650,17080,17010,17090,17010,4408
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 191600 6467633200 17280 17280 17280 17280 5976
3 20241120 191500 6467633200 17280 17280 17280 17280 0
4 20241120 191400 6467633200 17280 17280 17280 17280 0
5 20241120 191300 6467633200 17280 17280 17280 17280 0
6 20241120 191200 6467633200 17280 17280 17280 17280 0
7 20241120 191100 6467633200 17280 17280 17280 17280 0
8 20241120 191000 6467633200 17280 17280 17280 17280 0
9 20241120 190900 6467633200 17280 17280 17280 17280 0
10 20241120 190800 6467633200 17280 17280 17280 17280 0
11 20241120 190700 6467633200 17280 17280 17280 17280 0
12 20241120 190600 6467633200 17280 17280 17280 17280 0
13 20241120 190500 6467633200 17280 17280 17280 17280 0
14 20241120 190400 6467633200 17280 17280 17280 17280 0
15 20241120 190300 6467633200 17280 17280 17280 17280 0
16 20241120 190200 6467633200 17280 17280 17280 17280 0
17 20241120 190100 6467633200 17280 17280 17280 17280 0
18 20241120 190000 6467633200 17280 17280 17280 17280 0
19 20241120 185900 6467633200 17280 17280 17280 17280 0
20 20241120 185800 6467633200 17280 17280 17280 17280 0
21 20241120 185700 6467633200 17280 17280 17280 17280 0
22 20241120 185600 6467633200 17280 17280 17280 17280 0
23 20241120 185500 6467633200 17280 17280 17280 17280 0
24 20241120 185400 6467633200 17280 17280 17280 17280 0
25 20241120 185300 6467633200 17280 17280 17280 17280 0
26 20241120 185200 6467633200 17280 17280 17280 17280 0
27 20241120 185100 6467633200 17280 17280 17280 17280 0
28 20241120 185000 6467633200 17280 17280 17280 17280 0
29 20241120 184900 6467633200 17280 17280 17280 17280 0
30 20241120 184800 6467633200 17280 17280 17280 17280 0
31 20241120 184700 6467633200 17280 17280 17280 17280 0
32 20241120 184600 6467633200 17280 17280 17280 17280 5976
33 20241120 184500 6467633200 17280 17280 17280 17280 0
34 20241120 184400 6467633200 17280 17280 17280 17280 0
35 20241120 184300 6467633200 17280 17280 17280 17280 0
36 20241120 184200 6467633200 17280 17280 17280 17280 0
37 20241120 184100 6467633200 17280 17280 17280 17280 0
38 20241120 184000 6467633200 17280 17280 17280 17280 0
39 20241120 183900 6467633200 17280 17280 17280 17280 0
40 20241120 183800 6467633200 17280 17280 17280 17280 0
41 20241120 183700 6467633200 17280 17280 17280 17280 0
42 20241120 183600 6467633200 17280 17280 17280 17280 0
43 20241120 183500 6467633200 17280 17280 17280 17280 0
44 20241120 183400 6467633200 17280 17280 17280 17280 0
45 20241120 183300 6467633200 17280 17280 17280 17280 0
46 20241120 183200 6467633200 17280 17280 17280 17280 0
47 20241120 183100 6467633200 17280 17280 17280 17280 0
48 20241120 183000 6467633200 17280 17280 17280 17280 0
49 20241120 182900 6467633200 17280 17280 17280 17280 0
50 20241120 182800 6467633200 17280 17280 17280 17280 0
51 20241120 182700 6467633200 17280 17280 17280 17280 0
52 20241120 182600 6467633200 17280 17280 17280 17280 0
53 20241120 182500 6467633200 17280 17280 17280 17280 0
54 20241120 182400 6467633200 17280 17280 17280 17280 0
55 20241120 182300 6467633200 17280 17280 17280 17280 0
56 20241120 182200 6467633200 17280 17280 17280 17280 0
57 20241120 182100 6467633200 17280 17280 17280 17280 0
58 20241120 182000 6467633200 17280 17280 17280 17280 0
59 20241120 181900 6467633200 17280 17280 17280 17280 0
60 20241120 181800 6467633200 17280 17280 17280 17280 0
61 20241120 181700 6467633200 17280 17280 17280 17280 0
62 20241120 181600 6467633200 17280 17280 17280 17280 5976
63 20241120 181500 6467633200 17280 17280 17280 17280 0
64 20241120 181400 6467633200 17280 17280 17280 17280 0
65 20241120 181300 6467633200 17280 17280 17280 17280 0
66 20241120 181200 6467633200 17280 17280 17280 17280 0
67 20241120 181100 6467633200 17280 17280 17280 17280 0
68 20241120 181000 6467633200 17280 17280 17280 17280 0
69 20241120 180900 6467633200 17280 17280 17280 17280 0
70 20241120 180800 6467633200 17280 17280 17280 17280 0
71 20241120 180700 6467633200 17280 17280 17280 17280 0
72 20241120 180600 6467633200 17280 17280 17280 17280 0
73 20241120 180500 6467633200 17280 17280 17280 17280 0
74 20241120 180400 6467633200 17280 17280 17280 17280 0
75 20241120 180300 6467633200 17280 17280 17280 17280 0
76 20241120 180200 6467633200 17280 17280 17280 17280 0
77 20241120 180100 6467633200 17280 17280 17280 17280 0
78 20241120 180000 6467633200 17280 17280 17280 17280 0
79 20241120 175900 6467633200 17280 17280 17280 17280 0
80 20241120 175800 6467633200 17280 17280 17280 17280 0
81 20241120 175700 6467633200 17280 17280 17280 17280 0
82 20241120 175600 6467633200 17280 17280 17280 17280 0
83 20241120 175500 6467633200 17280 17280 17280 17280 0
84 20241120 175400 6467633200 17280 17280 17280 17280 0
85 20241120 175300 6467633200 17280 17280 17280 17280 0
86 20241120 175200 6467633200 17280 17280 17280 17280 0
87 20241120 175100 6467633200 17280 17280 17280 17280 0
88 20241120 175000 6467633200 17280 17280 17280 17280 0
89 20241120 174900 6467633200 17280 17280 17280 17280 0
90 20241120 174800 6467633200 17280 17280 17280 17280 0
91 20241120 174700 6467633200 17280 17280 17280 17280 0
92 20241120 174600 6467633200 17280 17280 17280 17280 5976
93 20241120 174500 6467633200 17280 17280 17280 17280 0
94 20241120 174400 6467633200 17280 17280 17280 17280 0
95 20241120 174300 6467633200 17280 17280 17280 17280 0
96 20241120 174200 6467633200 17280 17280 17280 17280 0
97 20241120 174100 6467633200 17280 17280 17280 17280 0
98 20241120 174000 6467633200 17280 17280 17280 17280 0
99 20241120 173900 6467633200 17280 17280 17280 17280 0
100 20241120 173800 6467633200 17280 17280 17280 17280 0
101 20241120 173700 6467633200 17280 17280 17280 17280 0
102 20241120 173600 6467633200 17280 17280 17280 17280 0
103 20241120 173500 6467633200 17280 17280 17280 17280 0
104 20241120 173400 6467633200 17280 17280 17280 17280 0
105 20241120 173300 6467633200 17280 17280 17280 17280 0
106 20241120 173200 6467633200 17280 17280 17280 17280 0
107 20241120 173100 6467633200 17280 17280 17280 17280 0
108 20241120 173000 6467633200 17280 17280 17280 17280 0
109 20241120 172900 6467633200 17280 17280 17280 17280 0
110 20241120 172800 6467633200 17280 17280 17280 17280 0
111 20241120 172700 6467633200 17280 17280 17280 17280 0
112 20241120 172600 6467633200 17280 17280 17280 17280 0
113 20241120 172500 6467633200 17280 17280 17280 17280 0
114 20241120 172400 6467633200 17280 17280 17280 17280 0
115 20241120 172300 6467633200 17280 17280 17280 17280 0
116 20241120 172200 6467633200 17280 17280 17280 17280 0
117 20241120 172100 6467633200 17280 17280 17280 17280 0
118 20241120 172000 6467633200 17280 17280 17280 17280 0
119 20241120 171900 6467633200 17280 17280 17280 17280 0
120 20241120 171800 6467633200 17280 17280 17280 17280 0
121 20241120 171700 6467633200 17280 17280 17280 17280 0
122 20241120 171600 6467633200 17280 17280 17280 17280 5976
123 20241120 171500 6467633200 17280 17280 17280 17280 0
124 20241120 171400 6467633200 17280 17280 17280 17280 0
125 20241120 171300 6467633200 17280 17280 17280 17280 0
126 20241120 171200 6467633200 17280 17280 17280 17280 0
127 20241120 171100 6467633200 17280 17280 17280 17280 0
128 20241120 171000 6467633200 17280 17280 17280 17280 0
129 20241120 170900 6467633200 17280 17280 17280 17280 0
130 20241120 170800 6467633200 17280 17280 17280 17280 0
131 20241120 170700 6467633200 17280 17280 17280 17280 0
132 20241120 170600 6467633200 17280 17280 17280 17280 0
133 20241120 170500 6467633200 17280 17280 17280 17280 0
134 20241120 170400 6467633200 17280 17280 17280 17280 0
135 20241120 170300 6467633200 17280 17280 17280 17280 0
136 20241120 170200 6467633200 17280 17280 17280 17280 0
137 20241120 170100 6467633200 17280 17280 17280 17280 0
138 20241120 170000 6467633200 17280 17280 17280 17280 0
139 20241120 165900 6467633200 17280 17280 17280 17280 0
140 20241120 165800 6467633200 17280 17280 17280 17280 0
141 20241120 165700 6467633200 17280 17280 17280 17280 0
142 20241120 165600 6467633200 17280 17280 17280 17280 0
143 20241120 165500 6467633200 17280 17280 17280 17280 0
144 20241120 165400 6467633200 17280 17280 17280 17280 0
145 20241120 165300 6467633200 17280 17280 17280 17280 0
146 20241120 165200 6467633200 17280 17280 17280 17280 0
147 20241120 165100 6467633200 17280 17280 17280 17280 0
148 20241120 165000 6467633200 17280 17280 17280 17280 0
149 20241120 164900 6467633200 17280 17280 17280 17280 0
150 20241120 164800 6467633200 17280 17280 17280 17280 0
151 20241120 164700 6467633200 17280 17280 17280 17280 0
152 20241120 164600 6467633200 17280 17280 17280 17280 5976
153 20241120 164500 6467633200 17280 17280 17280 17280 0
154 20241120 164400 6467633200 17280 17280 17280 17280 0
155 20241120 164300 6467633200 17280 17280 17280 17280 0
156 20241120 164200 6467633200 17280 17280 17280 17280 0
157 20241120 164100 6467633200 17280 17280 17280 17280 0
158 20241120 164000 6467633200 17280 17280 17280 17280 0
159 20241120 163900 6467633200 17280 17280 17280 17280 0
160 20241120 163800 6467633200 17280 17280 17280 17280 0
161 20241120 163700 6467633200 17280 17280 17280 17280 0
162 20241120 163600 6467633200 17280 17280 17280 17280 0
163 20241120 163500 6467633200 17280 17280 17280 17280 0
164 20241120 163400 6467633200 17280 17280 17280 17280 0
165 20241120 163300 6467633200 17280 17280 17280 17280 0
166 20241120 163200 6467633200 17280 17280 17280 17280 0
167 20241120 163100 6467633200 17280 17280 17280 17280 0
168 20241120 163000 6467633200 17280 17280 17280 17280 0
169 20241120 162900 6467633200 17280 17280 17280 17280 0
170 20241120 162800 6467633200 17280 17280 17280 17280 0
171 20241120 162700 6467633200 17280 17280 17280 17280 0
172 20241120 162600 6467633200 17280 17280 17280 17280 0
173 20241120 162500 6467633200 17280 17280 17280 17280 0
174 20241120 162400 6467633200 17280 17280 17280 17280 0
175 20241120 162300 6467633200 17280 17280 17280 17280 0
176 20241120 162200 6467633200 17280 17280 17280 17280 0
177 20241120 162100 6467633200 17280 17280 17280 17280 0
178 20241120 162000 6467633200 17280 17280 17280 17280 0
179 20241120 161900 6467633200 17280 17280 17280 17280 0
180 20241120 161800 6467633200 17280 17280 17280 17280 0
181 20241120 161700 6467633200 17280 17280 17280 17280 0
182 20241120 161600 6467633200 17280 17280 17280 17280 5976
183 20241120 161500 6467633200 17280 17280 17280 17280 0
184 20241120 161400 6467633200 17280 17280 17280 17280 0
185 20241120 161300 6467633200 17280 17280 17280 17280 0
186 20241120 161200 6467633200 17280 17280 17280 17280 0
187 20241120 161100 6467633200 17280 17280 17280 17280 0
188 20241120 161000 6467633200 17280 17280 17280 17280 0
189 20241120 160900 6467633200 17280 17280 17280 17280 0
190 20241120 160800 6467633200 17280 17280 17280 17280 0
191 20241120 160700 6467633200 17280 17280 17280 17280 0
192 20241120 160600 6467633200 17280 17280 17280 17280 0
193 20241120 160500 6467633200 17280 17280 17280 17280 0
194 20241120 160400 6467633200 17280 17280 17280 17280 0
195 20241120 160300 6467633200 17280 17280 17280 17280 0
196 20241120 160200 6467633200 17280 17280 17280 17280 0
197 20241120 160100 6467633200 17280 17280 17280 17280 0
198 20241120 160000 6467633200 17280 17280 17280 17280 0
199 20241120 155900 6467633200 17280 17280 17280 17280 0
200 20241120 155800 6467633200 17280 17280 17280 17280 0
201 20241120 155700 6467633200 17280 17280 17280 17280 0
202 20241120 155600 6467633200 17280 17280 17280 17280 0
203 20241120 155500 6467633200 17280 17280 17280 17280 0
204 20241120 155400 6467633200 17280 17280 17280 17280 0
205 20241120 155300 6467633200 17280 17280 17280 17280 0
206 20241120 155200 6467633200 17280 17280 17280 17280 0
207 20241120 155100 6467633200 17280 17280 17280 17280 0
208 20241120 155000 6467633200 17280 17280 17280 17280 0
209 20241120 154900 6467633200 17280 17280 17280 17280 0
210 20241120 154800 6467633200 17280 17280 17280 17280 0
211 20241120 154700 6467633200 17280 17280 17280 17280 0
212 20241120 154600 6467633200 17280 17280 17280 17280 5976
213 20241120 154500 6467633200 17280 17280 17280 17280 0
214 20241120 154400 6467633200 17280 17280 17280 17280 0
215 20241120 154300 6467633200 17280 17280 17280 17280 0
216 20241120 154200 6467633200 17280 17280 17280 17280 0
217 20241120 154100 6467633200 17280 17280 17280 17280 0
218 20241120 154000 6467633200 17280 17280 17280 17280 0
219 20241120 153900 6467633200 17280 17280 17280 17280 0
220 20241120 153800 6467633200 17280 17280 17280 17280 0
221 20241120 153700 6467633200 17280 17280 17280 17280 0
222 20241120 153600 6467633200 17280 17280 17280 17280 0
223 20241120 153500 6467633200 17280 17280 17280 17280 0
224 20241120 153400 6467633200 17280 17280 17280 17280 0
225 20241120 153300 6467633200 17280 17280 17280 17280 0
226 20241120 153200 6467633200 17280 17280 17280 17280 0
227 20241120 153100 6467633200 17280 17280 17280 17280 0
228 20241120 153000 6467633200 17280 17280 17280 17280 5976
229 20241120 152900 6364367920 17280 17280 17280 17280 0
230 20241120 152800 6364367920 17280 17280 17280 17280 0
231 20241120 152700 6364367920 17280 17280 17280 17280 0
232 20241120 152600 6364367920 17280 17280 17280 17280 0
233 20241120 152500 6364367920 17280 17280 17280 17280 0
234 20241120 152400 6364367920 17280 17280 17280 17280 0
235 20241120 152300 6364367920 17280 17280 17280 17280 0
236 20241120 152200 6364367920 17280 17280 17280 17280 0
237 20241120 152100 6364367920 17280 17280 17280 17280 0
238 20241120 152000 6364367920 17280 17280 17280 17280 0
239 20241120 151900 6364367920 17280 17260 17280 17250 1628
240 20241120 151800 6336270590 17260 17260 17260 17250 352
241 20241120 151700 6330196660 17260 17260 17260 17250 697
242 20241120 151600 6318168720 17260 17250 17260 17240 2375
243 20241120 151500 6277195100 17250 17270 17270 17250 1139
244 20241120 151400 6257539180 17260 17280 17280 17260 877
245 20241120 151300 6242393690 17280 17280 17280 17270 72
246 20241120 151200 6241149790 17280 17280 17280 17270 1518
247 20241120 151100 6214931970 17280 17280 17280 17270 95
248 20241120 151000 6213290870 17280 17280 17280 17270 271
249 20241120 150900 6208608410 17280 17270 17280 17270 97
250 20241120 150800 6206932530 17280 17270 17280 17270 87
251 20241120 150700 6205429960 17270 17270 17280 17270 114
252 20241120 150600 6203460220 17280 17270 17280 17270 933
253 20241120 150500 6187347000 17280 17280 17280 17270 115
254 20241120 150400 6185360130 17280 17280 17280 17270 314
255 20241120 150300 6179936010 17270 17270 17280 17270 61
256 20241120 150200 6178882400 17280 17290 17300 17280 886
257 20241120 150100 6163564030 17300 17310 17320 17300 565
258 20241120 150000 6153784450 17310 17310 17310 17300 1021
259 20241120 145900 6136120870 17310 17310 17320 17300 1625
260 20241120 145800 6107994090 17310 17310 17320 17300 2329
261 20241120 145700 6067668980 17310 17350 17350 17300 2653
262 20241120 145600 6021720680 17340 17350 17350 17340 1776
263 20241120 145500 5990911390 17350 17340 17350 17340 1896
264 20241120 145400 5958031340 17340 17340 17340 17330 1404
265 20241120 145300 5933686200 17340 17340 17340 17330 1319
266 20241120 145200 5910815020 17340 17330 17340 17320 1569
267 20241120 145100 5883619220 17330 17340 17340 17320 1548
268 20241120 145000 5856789050 17340 17340 17340 17330 1617
269 20241120 144900 5828757570 17330 17340 17340 17320 1303
270 20241120 144800 5806169140 17340 17330 17340 17320 2008
271 20241120 144700 5771372440 17330 17340 17340 17320 2114
272 20241120 144600 5734730050 17330 17330 17340 17320 1854
273 20241120 144500 5702598790 17330 17330 17330 17320 1612
274 20241120 144400 5674663070 17330 17330 17330 17320 1648
275 20241120 144300 5646103390 17330 17330 17330 17320 1259
276 20241120 144200 5624285590 17320 17330 17330 17320 1979
277 20241120 144100 5589994540 17330 17320 17330 17320 1626
278 20241120 144000 5561816060 17330 17330 17330 17320 2359
279 20241120 143900 5520940790 17330 17310 17330 17310 1906
280 20241120 143800 5487918410 17320 17320 17320 17310 2590
281 20241120 143700 5443070090 17320 17320 17320 17310 1433
282 20241120 143600 5418250690 17310 17320 17320 17300 2986
283 20241120 143500 5366557270 17320 17320 17320 17310 1618
284 20241120 143400 5338533640 17320 17300 17320 17300 1833
285 20241120 143300 5306796150 17310 17310 17310 17300 1491
286 20241120 143200 5280987000 17310 17300 17310 17300 1257
287 20241120 143100 5259228410 17310 17310 17310 17300 1418
288 20241120 143000 5234682910 17310 17310 17320 17310 3346
289 20241120 142900 5176750620 17320 17300 17320 17300 1994
290 20241120 142800 5142226050 17300 17310 17310 17300 1690
291 20241120 142700 5112977440 17310 17310 17310 17300 1618
292 20241120 142600 5084976480 17310 17310 17310 17300 1565
293 20241120 142500 5057886420 17300 17310 17310 17300 2138
294 20241120 142400 5020885640 17310 17300 17310 17290 1917
295 20241120 142300 4987712730 17300 17290 17300 17280 2229
296 20241120 142200 4949164210 17290 17270 17290 17260 3153
297 20241120 142100 4894688380 17270 17270 17270 17260 1364
298 20241120 142000 4871132360 17270 17260 17270 17250 103
299 20241120 141900 4869354480 17260 17260 17260 17250 1227
300 20241120 141800 4848176710 17260 17250 17260 17240 395
301 20241120 141700 4841362800 17250 17240 17250 17240 726
302 20241120 141600 4828839330 17240 17250 17250 17240 149
303 20241120 141500 4826269770 17250 17250 17250 17240 127
304 20241120 141400 4824079390 17250 17240 17250 17240 795
305 20241120 141300 4810372420 17240 17250 17250 17240 134
306 20241120 141200 4808061770 17240 17260 17260 17240 574
307 20241120 141100 4798160000 17260 17260 17260 17250 187
308 20241120 141000 4794932590 17260 17250 17260 17240 1211
309 20241120 140900 4774042550 17250 17250 17250 17240 125
310 20241120 140800 4771886650 17250 17250 17250 17240 36
311 20241120 140700 4771265840 17240 17250 17250 17240 130
312 20241120 140600 4769023560 17250 17240 17250 17240 109
313 20241120 140500 4767143600 17250 17250 17250 17240 77
314 20241120 140400 4765815520 17240 17250 17250 17240 167
315 20241120 140300 4762935880 17250 17290 17290 17250 3229
316 20241120 140200 4707169470 17290 17290 17290 17280 602
317 20241120 140100 4696766110 17290 17290 17300 17280 741
318 20241120 140000 4683954110 17290 17270 17290 17270 797
319 20241120 135900 4670181410 17280 17280 17280 17270 534
320 20241120 135800 4660954060 17280 17290 17290 17270 1374
321 20241120 135700 4637212640 17290 17310 17310 17280 1193
322 20241120 135600 4616577990 17300 17310 17310 17300 472
323 20241120 135500 4608408720 17310 17310 17310 17300 656
324 20241120 135400 4597056470 17300 17300 17310 17290 819
325 20241120 135300 4582883990 17300 17300 17300 17290 506
326 20241120 135200 4574130360 17300 17300 17300 17290 1524
327 20241120 135100 4547768370 17300 17300 17300 17290 1153
328 20241120 135000 4527821640 17290 17290 17300 17280 819
329 20241120 134900 4513658410 17290 17290 17290 17280 1016
330 20241120 134800 4496091960 17290 17290 17290 17280 497
331 20241120 134700 4487498960 17290 17290 17290 17280 570
332 20241120 134600 4477643960 17290 17290 17290 17280 493
333 20241120 134500 4469120100 17280 17290 17290 17280 828
334 20241120 134400 4454808010 17290 17290 17290 17280 626
335 20241120 134300 4443984840 17290 17290 17290 17280 548
336 20241120 134200 4434511060 17290 17290 17290 17280 532
337 20241120 134100 4425312920 17290 17290 17290 17280 509
338 20241120 134000 4416512530 17290 17280 17290 17270 443
339 20241120 133900 4408856760 17280 17280 17280 17270 2138
340 20241120 133800 4371928890 17270 17280 17280 17270 853
341 20241120 133700 4357189590 17280 17280 17280 17270 656
342 20241120 133600 4345853990 17280 17240 17280 17240 972
343 20241120 133500 4329073060 17240 17240 17240 17240 553
344 20241120 133400 4319539340 17240 17250 17250 17230 3048
345 20241120 133300 4266990740 17250 17250 17250 17240 697
346 20241120 133200 4254968490 17240 17260 17290 17240 2454
347 20241120 133100 4212616490 17250 17260 17260 17250 971
348 20241120 133000 4195858060 17260 17260 17260 17250 1507
349 20241120 132900 4169847440 17270 17260 17270 17260 214
350 20241120 132800 4166152620 17270 17290 17290 17270 2989
351 20241120 132700 4114504910 17280 17280 17290 17280 1997
352 20241120 132600 4079995910 17290 17290 17290 17280 246
353 20241120 132500 4075743880 17290 17290 17290 17280 133
354 20241120 132400 4073444390 17280 17290 17290 17280 1458
355 20241120 132300 4048235600 17290 17280 17290 17280 404
356 20241120 132200 4041253560 17280 17290 17290 17280 574
357 20241120 132100 4031333550 17290 17280 17290 17280 323
358 20241120 132000 4025748930 17290 17290 17290 17280 179
359 20241120 131900 4022655450 17280 17290 17290 17280 152
360 20241120 131800 4020027530 17290 17280 17290 17280 191
361 20241120 131700 4016725170 17280 17290 17290 17280 155
362 20241120 131600 4014045520 17290 17290 17290 17280 267
363 20241120 131500 4009429130 17290 17290 17290 17280 183
364 20241120 131400 4006265100 17290 17280 17290 17270 1553
365 20241120 131300 3979438270 17280 17290 17290 17280 480
366 20241120 131200 3971139140 17290 17300 17300 17280 1961
367 20241120 131100 3937232300 17300 17280 17300 17280 7754
368 20241120 131000 3803138550 17270 17280 17280 17260 1763
369 20241120 130900 3772697810 17280 17270 17280 17270 434
370 20241120 130800 3765198460 17270 17270 17280 17270 82
371 20241120 130700 3763781640 17270 17280 17280 17270 1146
372 20241120 130600 3743988980 17280 17280 17280 17270 162
373 20241120 130500 3741189630 17270 17280 17280 17270 237
374 20241120 130400 3737095790 17280 17270 17280 17260 2285
375 20241120 130300 3697639390 17270 17270 17270 17270 223
376 20241120 130200 3693788180 17270 17270 17270 17270 200
377 20241120 130100 3690334180 17270 17270 17270 17260 848
378 20241120 130000 3675689460 17270 17270 17280 17270 361
379 20241120 125900 3669454600 17270 17270 17280 17270 158
380 20241120 125800 3666725470 17280 17270 17280 17270 468
381 20241120 125700 3658641950 17280 17280 17280 17270 383
382 20241120 125600 3652027100 17280 17280 17280 17280 75
383 20241120 125500 3650731100 17280 17270 17280 17270 316
384 20241120 125400 3645272620 17280 17270 17280 17270 1051
385 20241120 125300 3627121560 17280 17280 17280 17280 83
386 20241120 125200 3625687320 17280 17270 17280 17270 120
387 20241120 125100 3623613790 17280 17280 17280 17270 383
388 20241120 125000 3616997980 17280 17270 17280 17260 1394
389 20241120 124900 3592923250 17270 17260 17270 17260 205
390 20241120 124800 3589383110 17270 17270 17270 17260 151
391 20241120 124700 3586775920 17270 17270 17270 17270 103
392 20241120 124600 3584997110 17270 17270 17270 17260 99
393 20241120 124500 3583287410 17260 17270 17270 17260 484
394 20241120 124400 3574929410 17270 17270 17270 17260 37
395 20241120 124300 3574290520 17270 17270 17270 17260 87
396 20241120 124200 3572788210 17260 17270 17270 17260 69
397 20241120 124100 3571596720 17270 17270 17270 17260 570
398 20241120 124000 3561757520 17270 17260 17270 17260 104
399 20241120 123900 3559961540 17260 17260 17270 17260 113
400 20241120 123800 3558010670 17270 17270 17270 17260 197
401 20241120 123700 3554608510 17260 17270 17270 17260 248
402 20241120 123600 3550327650 17270 17270 17270 17260 576
403 20241120 123500 3540384890 17270 17270 17270 17260 256
404 20241120 123400 3535965070 17260 17270 17270 17260 47
405 20241120 123300 3535153510 17270 17270 17270 17260 224
406 20241120 123200 3531286570 17270 17270 17270 17260 134
407 20241120 123100 3528972890 17270 17270 17270 17260 71
408 20241120 123000 3527746900 17260 17280 17290 17260 528
409 20241120 122900 3518626330 17280 17290 17290 17280 675
410 20241120 122800 3506961170 17280 17280 17290 17270 292
411 20241120 122700 3501914360 17280 17280 17280 17270 285
412 20241120 122600 3496989580 17280 17280 17280 17270 181
413 20241120 122500 3493862570 17280 17280 17280 17280 151
414 20241120 122400 3491253290 17270 17270 17280 17270 161
415 20241120 122300 3488471940 17270 17270 17270 17270 93
416 20241120 122200 3486865830 17270 17270 17270 17260 241
417 20241120 122100 3482703790 17260 17270 17270 17260 302
418 20241120 122000 3477488480 17260 17260 17270 17260 152
419 20241120 121900 3474864520 17260 17270 17270 17260 104
420 20241120 121800 3473069030 17260 17270 17270 17260 106
421 20241120 121700 3471238630 17270 17280 17280 17260 909
422 20241120 121600 3455540140 17280 17280 17280 17270 46
423 20241120 121500 3454745560 17280 17270 17280 17270 370
424 20241120 121400 3448354840 17280 17280 17280 17280 158
425 20241120 121300 3445624600 17280 17280 17280 17270 116
426 20241120 121200 3443620220 17280 17280 17280 17270 579
427 20241120 121100 3433620300 17280 17280 17280 17270 237
428 20241120 121000 3429525060 17280 17280 17280 17270 201
429 20241120 120900 3426051980 17280 17280 17280 17270 103
430 20241120 120800 3424272660 17280 17280 17280 17270 524
431 20241120 120700 3415221950 17280 17280 17290 17270 419
432 20241120 120600 3407984670 17280 17290 17290 17270 193
433 20241120 120500 3404649260 17290 17280 17290 17270 576
434 20241120 120400 3394697580 17280 17280 17280 17270 244
435 20241120 120300 3390481280 17280 17280 17280 17270 906
436 20241120 120200 3374833730 17280 17280 17280 17270 108
437 20241120 120100 3372967600 17280 17290 17290 17280 1096
438 20241120 120000 3354027510 17280 17290 17290 17280 182
439 20241120 115900 3350882040 17290 17290 17290 17280 176
440 20241120 115800 3347839040 17290 17290 17290 17280 126
441 20241120 115700 3345660600 17290 17290 17290 17280 120
442 20241120 115600 3343585920 17290 17290 17290 17280 109
443 20241120 115500 3341701530 17280 17290 17290 17280 402
444 20241120 115400 3334754270 17290 17290 17290 17280 488
445 20241120 115300 3326319870 17290 17300 17300 17280 1024
446 20241120 115200 3308613790 17300 17300 17300 17300 126
447 20241120 115100 3306433990 17300 17300 17300 17290 295
448 20241120 115000 3301330650 17300 17280 17300 17280 638
449 20241120 114900 3290298290 17290 17290 17290 17280 624
450 20241120 114800 3279509460 17280 17280 17290 17280 285
451 20241120 114700 3274584510 17290 17290 17290 17280 196
452 20241120 114600 3271195790 17290 17290 17290 17290 87
453 20241120 114500 3269691560 17290 17290 17290 17280 510
454 20241120 114400 3260877180 17280 17290 17290 17280 243
455 20241120 114300 3256677310 17280 17290 17300 17280 650
456 20241120 114200 3245438840 17290 17300 17300 17290 408
457 20241120 114100 3238382760 17290 17300 17300 17290 510
458 20241120 114000 3229559990 17300 17310 17310 17300 165
459 20241120 113900 3226705010 17310 17310 17310 17300 787
460 20241120 113800 3213088060 17300 17340 17340 17300 798
461 20241120 113700 3199264290 17330 17330 17330 17320 1593
462 20241120 113600 3171657760 17320 17320 17330 17320 299
463 20241120 113500 3166477930 17320 17320 17330 17320 1199
464 20241120 113400 3145710520 17320 17330 17330 17320 1858
465 20241120 113300 3113526500 17320 17290 17340 17290 13635
466 20241120 113200 2877510340 17290 17280 17300 17270 6577
467 20241120 113100 2763795750 17280 17280 17280 17280 881
468 20241120 113000 2748572070 17280 17270 17280 17270 241
469 20241120 112900 2744407870 17270 17270 17280 17270 3562
470 20241120 112800 2682892100 17270 17280 17280 17260 2695
471 20241120 112700 2636343320 17280 17280 17280 17270 274
472 20241120 112600 2631609660 17280 17280 17280 17270 566
473 20241120 112500 2621829550 17280 17270 17280 17260 3199
474 20241120 112400 2566582910 17260 17260 17270 17260 460
475 20241120 112300 2558642080 17260 17270 17270 17260 908
476 20241120 112200 2542968940 17260 17270 17270 17260 790
477 20241120 112100 2529330740 17270 17260 17270 17250 3912
478 20241120 112000 2461809090 17260 17260 17260 17250 390
479 20241120 111900 2455080500 17260 17260 17260 17250 239
480 20241120 111800 2450955460 17250 17250 17260 17250 128
481 20241120 111700 2448746210 17250 17260 17260 17250 681
482 20241120 111600 2436995560 17250 17260 17260 17250 424
483 20241120 111500 2429680540 17260 17250 17260 17250 187
484 20241120 111400 2426453670 17260 17250 17260 17250 560
485 20241120 111300 2416789950 17260 17250 17260 17250 3827
486 20241120 111200 2350773450 17250 17220 17250 17220 2323
487 20241120 111100 2310731920 17230 17230 17230 17220 254
488 20241120 111000 2306356690 17220 17220 17230 17210 620
489 20241120 110900 2295677240 17220 17220 17230 17220 491
490 20241120 110800 2287222210 17210 17220 17220 17210 550
491 20241120 110700 2277751250 17220 17220 17220 17220 220
492 20241120 110600 2273962850 17220 17210 17220 17210 1764
493 20241120 110500 2243587120 17210 17220 17220 17210 179
494 20241120 110400 2240505010 17220 17230 17230 17220 824
495 20241120 110300 2226315280 17230 17240 17240 17230 393
496 20241120 110200 2219543850 17240 17240 17240 17230 841
497 20241120 110100 2205045030 17250 17250 17250 17240 270
498 20241120 110000 2200389260 17250 17250 17260 17250 823
499 20241120 105900 2186191270 17250 17240 17250 17240 3757
500 20241120 105800 2121398810 17240 17220 17240 17220 1982
501 20241120 105700 2087249830 17230 17230 17240 17220 283
502 20241120 105600 2082373750 17240 17230 17240 17230 1576
503 20241120 105500 2055218370 17240 17230 17240 17230 776
504 20241120 105400 2041844740 17240 17210 17240 17210 8772
505 20241120 105300 1890809830 17200 17210 17210 17200 209
506 20241120 105200 1887213800 17210 17210 17210 17190 2669
507 20241120 105100 1841291020 17200 17210 17210 17200 790
508 20241120 105000 1827700120 17210 17200 17210 17200 3443
509 20241120 104900 1768464300 17200 17200 17200 17190 189
510 20241120 104800 1765213630 17190 17190 17200 17190 1344
511 20241120 104700 1742099210 17190 17190 17200 17190 3076
512 20241120 104600 1689201320 17190 17180 17190 17180 1203
513 20241120 104500 1668533120 17170 17160 17170 17160 718
514 20241120 104400 1656206030 17170 17160 17170 17160 304
515 20241120 104300 1650987260 17160 17160 17170 17160 971
516 20241120 104200 1634319410 17170 17160 17170 17160 156
517 20241120 104100 1631641560 17160 17160 17160 17150 1224
518 20241120 104000 1610637850 17160 17160 17160 17150 827
519 20241120 103900 1596447550 17160 17150 17160 17150 211
520 20241120 103800 1592828200 17150 17150 17160 17150 1297
521 20241120 103700 1570584640 17140 17140 17150 17140 749
522 20241120 103600 1557739920 17140 17150 17150 17140 618
523 20241120 103500 1547147240 17150 17150 17160 17150 1062
524 20241120 103400 1528933160 17150 17150 17150 17150 161
525 20241120 103300 1526172010 17150 17150 17160 17150 220
526 20241120 103200 1522398200 17150 17150 17150 17150 1023
527 20241120 103100 1504853750 17150 17150 17160 17150 2040
528 20241120 103000 1469866420 17150 17150 17160 17150 206
529 20241120 102900 1466331760 17160 17150 17160 17150 123
530 20241120 102800 1464221750 17160 17150 17160 17150 202
531 20241120 102700 1460756250 17150 17150 17160 17150 79
532 20241120 102600 1459400770 17150 17140 17160 17140 816
533 20241120 102500 1445404360 17140 17140 17140 17140 15
534 20241120 102400 1445147260 17150 17150 17150 17150 77
535 20241120 102300 1443826710 17140 17140 17150 17140 170
536 20241120 102200 1440912410 17140 17140 17140 17140 34
537 20241120 102100 1440329650 17140 17150 17150 17140 176
538 20241120 102000 1437312320 17140 17140 17140 17130 56
539 20241120 101900 1436352580 17130 17130 17140 17130 147
540 20241120 101800 1433833140 17130 17130 17140 17120 347
541 20241120 101700 1427889200 17130 17140 17140 17120 3246
542 20241120 101600 1372297250 17140 17150 17150 17140 1271
543 20241120 101500 1350512000 17150 17150 17160 17150 200
544 20241120 101400 1347081940 17150 17150 17150 17140 610
545 20241120 101300 1336621020 17140 17150 17150 17140 133
546 20241120 101200 1334340210 17150 17150 17150 17150 1112
547 20241120 101100 1315269410 17150 17150 17160 17150 309
548 20241120 101000 1309967660 17150 17150 17160 17150 300
549 20241120 100900 1304821830 17150 17160 17160 17150 517
550 20241120 100800 1295954260 17160 17150 17160 17150 3901
551 20241120 100700 1229035860 17140 17150 17150 17140 195
552 20241120 100600 1225691710 17150 17140 17150 17130 1147
553 20241120 100500 1206032350 17140 17140 17140 17130 58
554 20241120 100400 1205038250 17140 17140 17140 17130 1246
555 20241120 100300 1183682710 17140 17140 17140 17130 414
556 20241120 100200 1176587930 17130 17140 17140 17130 85
557 20241120 100100 1175131340 17130 17130 17130 17130 101
558 20241120 100000 1173401210 17130 17130 17140 17130 297
559 20241120 095900 1168312790 17130 17110 17130 17110 2963
560 20241120 095800 1117560580 17120 17130 17130 17110 343
561 20241120 095700 1111688420 17120 17130 17130 17120 1245
562 20241120 095600 1090373850 17130 17110 17130 17110 801
563 20241120 095500 1076660920 17110 17100 17110 17100 438
564 20241120 095400 1069167740 17100 17100 17100 17090 1412
565 20241120 095300 1045030060 17100 17110 17110 17100 2189
566 20241120 095200 1007598060 17100 17110 17110 17100 52
567 20241120 095100 1006708540 17110 17100 17110 17100 138
568 20241120 095000 1004348730 17110 17110 17110 17100 1434
569 20241120 094900 979815320 17120 17120 17120 17120 18
570 20241120 094800 979507160 17120 17130 17130 17110 512
571 20241120 094700 970738500 17130 17140 17140 17130 715
572 20241120 094600 958488460 17130 17120 17140 17110 1060
573 20241120 094500 940339290 17120 17120 17120 17110 404
574 20241120 094400 933425890 17120 17110 17120 17110 244
575 20241120 094300 929248810 17110 17120 17120 17110 381
576 20241120 094200 922729150 17110 17110 17120 17110 1169
577 20241120 094100 902726870 17120 17120 17120 17110 430
578 20241120 094000 895365300 17120 17110 17120 17110 70
579 20241120 093900 894166910 17110 17110 17120 17110 755
580 20241120 093800 881247110 17110 17110 17120 17110 111
581 20241120 093700 879347300 17120 17110 17120 17110 1367
582 20241120 093600 855947770 17110 17120 17120 17110 219
583 20241120 093500 852200510 17120 17140 17150 17110 1446
584 20241120 093400 827426030 17150 17140 17160 17140 1843
585 20241120 093300 795824490 17140 17130 17140 17120 627
586 20241120 093200 785082640 17110 17120 17130 17110 1650
587 20241120 093100 756850420 17130 17130 17140 17120 739
588 20241120 093000 744192390 17120 17120 17130 17110 454
589 20241120 092900 736418010 17120 17130 17130 17120 483
590 20241120 092800 728146540 17130 17130 17140 17130 338
591 20241120 092700 722356520 17140 17130 17140 17130 566
592 20241120 092600 712660290 17130 17120 17130 17110 220
593 20241120 092500 708893470 17110 17130 17130 17110 1148
594 20241120 092400 689237540 17120 17130 17130 17120 377
595 20241120 092300 682782290 17130 17140 17140 17110 5361
596 20241120 092200 590900600 17140 17150 17150 17140 54
597 20241120 092100 589974870 17150 17120 17150 17120 2854
598 20241120 092000 541072690 17110 17160 17160 17110 4586
599 20241120 091900 462440320 17160 17120 17160 17120 1208
600 20241120 091800 441749390 17110 17120 17120 17110 950
601 20241120 091700 425486510 17130 17130 17150 17130 3612
602 20241120 091600 363572250 17120 17120 17130 17120 723
603 20241120 091500 351187830 17120 17080 17120 17080 2655
604 20241120 091400 305799930 17070 17070 17080 17070 371
605 20241120 091300 299466740 17080 17030 17080 17030 1359
606 20241120 091200 276308250 17040 17040 17040 17030 280
607 20241120 091100 271537630 17040 17040 17060 17030 430
608 20241120 091000 264208290 17040 17030 17040 17030 1040
609 20241120 090900 246489890 17030 17050 17050 17030 1299
610 20241120 090800 224359540 17050 17070 17070 17050 693
611 20241120 090700 212539320 17070 17070 17080 17070 335
612 20241120 090600 206820750 17070 17080 17090 17070 2022
613 20241120 090500 172287980 17080 17080 17080 17040 3648
614 20241120 090400 110061050 17090 17090 17090 17080 273
615 20241120 090300 105396530 17090 17080 17090 17080 1009
616 20241120 090200 88157030 17090 17080 17090 17070 517
617 20241120 090100 79327570 17080 17080 17090 17030 254
618 20241120 090000 75000650 17080 17010 17090 17010 4408