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

Update 2024-11-18 2710 candle_min

Browse Source
This commit is contained in:
ened
2024-11-18 21:42:58 +09:00
parent b6927cd22a
commit 175329b7e4
2710 changed files with 1794387 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

653
083650/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,195100,166802712030,16130,16130,16130,16130,92524
20241118,195000,166802712030,16130,16130,16130,16130,0
20241118,194900,166802712030,16130,16130,16130,16130,0
20241118,194800,166802712030,16130,16130,16130,16130,0
20241118,194700,166802712030,16130,16130,16130,16130,0
20241118,194600,166802712030,16130,16130,16130,16130,0
20241118,194500,166802712030,16130,16130,16130,16130,0
20241118,194400,166802712030,16130,16130,16130,16130,0
20241118,194300,166802712030,16130,16130,16130,16130,0
20241118,194200,166802712030,16130,16130,16130,16130,0
20241118,194100,166802712030,16130,16130,16130,16130,0
20241118,194000,166802712030,16130,16130,16130,16130,0
20241118,193900,166802712030,16130,16130,16130,16130,0
20241118,193800,166802712030,16130,16130,16130,16130,0
20241118,193700,166802712030,16130,16130,16130,16130,0
20241118,193600,166802712030,16130,16130,16130,16130,0
20241118,193500,166802712030,16130,16130,16130,16130,0
20241118,193400,166802712030,16130,16130,16130,16130,0
20241118,193300,166802712030,16130,16130,16130,16130,0
20241118,193200,166802712030,16130,16130,16130,16130,0
20241118,193100,166802712030,16130,16130,16130,16130,0
20241118,193000,166802712030,16130,16130,16130,16130,0
20241118,192900,166802712030,16130,16130,16130,16130,0
20241118,192800,166802712030,16130,16130,16130,16130,0
20241118,192700,166802712030,16130,16130,16130,16130,0
20241118,192600,166802712030,16130,16130,16130,16130,0
20241118,192500,166802712030,16130,16130,16130,16130,0
20241118,192400,166802712030,16130,16130,16130,16130,0
20241118,192300,166802712030,16130,16130,16130,16130,0
20241118,192200,166802712030,16130,16130,16130,16130,0
20241118,192100,166802712030,16130,16130,16130,16130,92524
20241118,192000,166802712030,16130,16130,16130,16130,0
20241118,191900,166802712030,16130,16130,16130,16130,0
20241118,191800,166802712030,16130,16130,16130,16130,0
20241118,191700,166802712030,16130,16130,16130,16130,0
20241118,191600,166802712030,16130,16130,16130,16130,0
20241118,191500,166802712030,16130,16130,16130,16130,0
20241118,191400,166802712030,16130,16130,16130,16130,0
20241118,191300,166802712030,16130,16130,16130,16130,0
20241118,191200,166802712030,16130,16130,16130,16130,0
20241118,191100,166802712030,16130,16130,16130,16130,0
20241118,191000,166802712030,16130,16130,16130,16130,0
20241118,190900,166802712030,16130,16130,16130,16130,0
20241118,190800,166802712030,16130,16130,16130,16130,0
20241118,190700,166802712030,16130,16130,16130,16130,0
20241118,190600,166802712030,16130,16130,16130,16130,0
20241118,190500,166802712030,16130,16130,16130,16130,0
20241118,190400,166802712030,16130,16130,16130,16130,0
20241118,190300,166802712030,16130,16130,16130,16130,0
20241118,190200,166802712030,16130,16130,16130,16130,0
20241118,190100,166802712030,16130,16130,16130,16130,0
20241118,190000,166802712030,16130,16130,16130,16130,0
20241118,185900,166802712030,16130,16130,16130,16130,0
20241118,185800,166802712030,16130,16130,16130,16130,0
20241118,185700,166802712030,16130,16130,16130,16130,0
20241118,185600,166802712030,16130,16130,16130,16130,0
20241118,185500,166802712030,16130,16130,16130,16130,0
20241118,185400,166802712030,16130,16130,16130,16130,0
20241118,185300,166802712030,16130,16130,16130,16130,0
20241118,185200,166802712030,16130,16130,16130,16130,0
20241118,185100,166802712030,16130,16130,16130,16130,92524
20241118,185000,166802712030,16130,16130,16130,16130,0
20241118,184900,166802712030,16130,16130,16130,16130,0
20241118,184800,166802712030,16130,16130,16130,16130,0
20241118,184700,166802712030,16130,16130,16130,16130,0
20241118,184600,166802712030,16130,16130,16130,16130,0
20241118,184500,166802712030,16130,16130,16130,16130,0
20241118,184400,166802712030,16130,16130,16130,16130,0
20241118,184300,166802712030,16130,16130,16130,16130,0
20241118,184200,166802712030,16130,16130,16130,16130,0
20241118,184100,166802712030,16130,16130,16130,16130,0
20241118,184000,166802712030,16130,16130,16130,16130,0
20241118,183900,166802712030,16130,16130,16130,16130,0
20241118,183800,166802712030,16130,16130,16130,16130,0
20241118,183700,166802712030,16130,16130,16130,16130,0
20241118,183600,166802712030,16130,16130,16130,16130,0
20241118,183500,166802712030,16130,16130,16130,16130,0
20241118,183400,166802712030,16130,16130,16130,16130,0
20241118,183300,166802712030,16130,16130,16130,16130,0
20241118,183200,166802712030,16130,16130,16130,16130,0
20241118,183100,166802712030,16130,16130,16130,16130,0
20241118,183000,166802712030,16130,16130,16130,16130,0
20241118,182900,166802712030,16130,16130,16130,16130,0
20241118,182800,166802712030,16130,16130,16130,16130,0
20241118,182700,166802712030,16130,16130,16130,16130,0
20241118,182600,166802712030,16130,16130,16130,16130,0
20241118,182500,166802712030,16130,16130,16130,16130,0
20241118,182400,166802712030,16130,16130,16130,16130,0
20241118,182300,166802712030,16130,16130,16130,16130,0
20241118,182200,166802712030,16130,16130,16130,16130,0
20241118,182100,166802712030,16130,16130,16130,16130,92524
20241118,182000,166802712030,16130,16130,16130,16130,0
20241118,181900,166802712030,16130,16130,16130,16130,0
20241118,181800,166802712030,16130,16130,16130,16130,0
20241118,181700,166802712030,16130,16130,16130,16130,0
20241118,181600,166802712030,16130,16130,16130,16130,0
20241118,181500,166802712030,16130,16130,16130,16130,0
20241118,181400,166802712030,16130,16130,16130,16130,0
20241118,181300,166802712030,16130,16130,16130,16130,0
20241118,181200,166802712030,16130,16130,16130,16130,0
20241118,181100,166802712030,16130,16130,16130,16130,0
20241118,181000,166802712030,16130,16130,16130,16130,0
20241118,180900,166802712030,16130,16130,16130,16130,0
20241118,180800,166802712030,16130,16130,16130,16130,0
20241118,180700,166802712030,16130,16130,16130,16130,0
20241118,180600,166802712030,16130,16130,16130,16130,0
20241118,180500,166802712030,16130,16130,16130,16130,0
20241118,180400,166802712030,16130,16130,16130,16130,0
20241118,180300,166802712030,16130,16130,16130,16130,0
20241118,180200,166802712030,16130,16130,16130,16130,0
20241118,180100,166802712030,16130,16130,16130,16130,0
20241118,180000,166802712030,16130,16130,16130,16130,0
20241118,175900,166802712030,16130,16130,16130,16130,0
20241118,175800,166802712030,16130,16130,16130,16130,0
20241118,175700,166802712030,16130,16130,16130,16130,0
20241118,175600,166802712030,16130,16130,16130,16130,0
20241118,175500,166802712030,16130,16130,16130,16130,0
20241118,175400,166802712030,16130,16130,16130,16130,0
20241118,175300,166802712030,16130,16130,16130,16130,0
20241118,175200,166802712030,16130,16130,16130,16130,0
20241118,175100,166802712030,16130,16130,16130,16130,92524
20241118,175000,166802712030,16130,16130,16130,16130,0
20241118,174900,166802712030,16130,16130,16130,16130,0
20241118,174800,166802712030,16130,16130,16130,16130,0
20241118,174700,166802712030,16130,16130,16130,16130,0
20241118,174600,166802712030,16130,16130,16130,16130,0
20241118,174500,166802712030,16130,16130,16130,16130,0
20241118,174400,166802712030,16130,16130,16130,16130,0
20241118,174300,166802712030,16130,16130,16130,16130,0
20241118,174200,166802712030,16130,16130,16130,16130,0
20241118,174100,166802712030,16130,16130,16130,16130,0
20241118,174000,166802712030,16130,16130,16130,16130,0
20241118,173900,166802712030,16130,16130,16130,16130,0
20241118,173800,166802712030,16130,16130,16130,16130,0
20241118,173700,166802712030,16130,16130,16130,16130,0
20241118,173600,166802712030,16130,16130,16130,16130,0
20241118,173500,166802712030,16130,16130,16130,16130,0
20241118,173400,166802712030,16130,16130,16130,16130,0
20241118,173300,166802712030,16130,16130,16130,16130,0
20241118,173200,166802712030,16130,16130,16130,16130,0
20241118,173100,166802712030,16130,16130,16130,16130,0
20241118,173000,166802712030,16130,16130,16130,16130,0
20241118,172900,166802712030,16130,16130,16130,16130,0
20241118,172800,166802712030,16130,16130,16130,16130,0
20241118,172700,166802712030,16130,16130,16130,16130,0
20241118,172600,166802712030,16130,16130,16130,16130,0
20241118,172500,166802712030,16130,16130,16130,16130,0
20241118,172400,166802712030,16130,16130,16130,16130,0
20241118,172300,166802712030,16130,16130,16130,16130,0
20241118,172200,166802712030,16130,16130,16130,16130,0
20241118,172100,166802712030,16130,16130,16130,16130,92524
20241118,172000,166802712030,16130,16130,16130,16130,0
20241118,171900,166802712030,16130,16130,16130,16130,0
20241118,171800,166802712030,16130,16130,16130,16130,0
20241118,171700,166802712030,16130,16130,16130,16130,0
20241118,171600,166802712030,16130,16130,16130,16130,0
20241118,171500,166802712030,16130,16130,16130,16130,0
20241118,171400,166802712030,16130,16130,16130,16130,0
20241118,171300,166802712030,16130,16130,16130,16130,0
20241118,171200,166802712030,16130,16130,16130,16130,0
20241118,171100,166802712030,16130,16130,16130,16130,0
20241118,171000,166802712030,16130,16130,16130,16130,0
20241118,170900,166802712030,16130,16130,16130,16130,0
20241118,170800,166802712030,16130,16130,16130,16130,0
20241118,170700,166802712030,16130,16130,16130,16130,0
20241118,170600,166802712030,16130,16130,16130,16130,0
20241118,170500,166802712030,16130,16130,16130,16130,0
20241118,170400,166802712030,16130,16130,16130,16130,0
20241118,170300,166802712030,16130,16130,16130,16130,0
20241118,170200,166802712030,16130,16130,16130,16130,0
20241118,170100,166802712030,16130,16130,16130,16130,0
20241118,170000,166802712030,16130,16130,16130,16130,0
20241118,165900,166802712030,16130,16130,16130,16130,0
20241118,165800,166802712030,16130,16130,16130,16130,0
20241118,165700,166802712030,16130,16130,16130,16130,0
20241118,165600,166802712030,16130,16130,16130,16130,0
20241118,165500,166802712030,16130,16130,16130,16130,0
20241118,165400,166802712030,16130,16130,16130,16130,0
20241118,165300,166802712030,16130,16130,16130,16130,0
20241118,165200,166802712030,16130,16130,16130,16130,0
20241118,165100,166802712030,16130,16130,16130,16130,92524
20241118,165000,166802712030,16130,16130,16130,16130,0
20241118,164900,166802712030,16130,16130,16130,16130,0
20241118,164800,166802712030,16130,16130,16130,16130,0
20241118,164700,166802712030,16130,16130,16130,16130,0
20241118,164600,166802712030,16130,16130,16130,16130,0
20241118,164500,166802712030,16130,16130,16130,16130,0
20241118,164400,166802712030,16130,16130,16130,16130,0
20241118,164300,166802712030,16130,16130,16130,16130,0
20241118,164200,166802712030,16130,16130,16130,16130,0
20241118,164100,166802712030,16130,16130,16130,16130,0
20241118,164000,166802712030,16130,16130,16130,16130,0
20241118,163900,166802712030,16130,16130,16130,16130,0
20241118,163800,166802712030,16130,16130,16130,16130,0
20241118,163700,166802712030,16130,16130,16130,16130,0
20241118,163600,166802712030,16130,16130,16130,16130,0
20241118,163500,166802712030,16130,16130,16130,16130,0
20241118,163400,166802712030,16130,16130,16130,16130,0
20241118,163300,166802712030,16130,16130,16130,16130,0
20241118,163200,166802712030,16130,16130,16130,16130,0
20241118,163100,166802712030,16130,16130,16130,16130,0
20241118,163000,166802712030,16130,16130,16130,16130,0
20241118,162900,166802712030,16130,16130,16130,16130,0
20241118,162800,166802712030,16130,16130,16130,16130,0
20241118,162700,166802712030,16130,16130,16130,16130,0
20241118,162600,166802712030,16130,16130,16130,16130,0
20241118,162500,166802712030,16130,16130,16130,16130,0
20241118,162400,166802712030,16130,16130,16130,16130,0
20241118,162300,166802712030,16130,16130,16130,16130,0
20241118,162200,166802712030,16130,16130,16130,16130,0
20241118,162100,166802712030,16130,16130,16130,16130,92524
20241118,162000,166802712030,16130,16130,16130,16130,0
20241118,161900,166802712030,16130,16130,16130,16130,0
20241118,161800,166802712030,16130,16130,16130,16130,0
20241118,161700,166802712030,16130,16130,16130,16130,0
20241118,161600,166802712030,16130,16130,16130,16130,0
20241118,161500,166802712030,16130,16130,16130,16130,0
20241118,161400,166802712030,16130,16130,16130,16130,0
20241118,161300,166802712030,16130,16130,16130,16130,0
20241118,161200,166802712030,16130,16130,16130,16130,0
20241118,161100,166802712030,16130,16130,16130,16130,0
20241118,161000,166802712030,16130,16130,16130,16130,0
20241118,160900,166802712030,16130,16130,16130,16130,0
20241118,160800,166802712030,16130,16130,16130,16130,0
20241118,160700,166802712030,16130,16130,16130,16130,0
20241118,160600,166802712030,16130,16130,16130,16130,0
20241118,160500,166802712030,16130,16130,16130,16130,0
20241118,160400,166802712030,16130,16130,16130,16130,0
20241118,160300,166802712030,16130,16130,16130,16130,0
20241118,160200,166802712030,16130,16130,16130,16130,0
20241118,160100,166802712030,16130,16130,16130,16130,0
20241118,160000,166802712030,16130,16130,16130,16130,0
20241118,155900,166802712030,16130,16130,16130,16130,0
20241118,155800,166802712030,16130,16130,16130,16130,0
20241118,155700,166802712030,16130,16130,16130,16130,0
20241118,155600,166802712030,16130,16130,16130,16130,0
20241118,155500,166802712030,16130,16130,16130,16130,0
20241118,155400,166802712030,16130,16130,16130,16130,0
20241118,155300,166802712030,16130,16130,16130,16130,0
20241118,155200,166802712030,16130,16130,16130,16130,0
20241118,155100,166802712030,16130,16130,16130,16130,92524
20241118,155000,166802712030,16130,16130,16130,16130,0
20241118,154900,166802712030,16130,16130,16130,16130,0
20241118,154800,166802712030,16130,16130,16130,16130,0
20241118,154700,166802712030,16130,16130,16130,16130,0
20241118,154600,166802712030,16130,16130,16130,16130,0
20241118,154500,166802712030,16130,16130,16130,16130,0
20241118,154400,166802712030,16130,16130,16130,16130,0
20241118,154300,166802712030,16130,16130,16130,16130,0
20241118,154200,166802712030,16130,16130,16130,16130,0
20241118,154100,166802712030,16130,16130,16130,16130,0
20241118,154000,166802712030,16130,16130,16130,16130,0
20241118,153900,166802712030,16130,16130,16130,16130,0
20241118,153800,166802712030,16130,16130,16130,16130,0
20241118,153700,166802712030,16130,16130,16130,16130,0
20241118,153600,166802712030,16130,16130,16130,16130,0
20241118,153500,166802712030,16130,16130,16130,16130,0
20241118,153400,166802712030,16130,16130,16130,16130,0
20241118,153300,166802712030,16130,16130,16130,16130,0
20241118,153200,166802712030,16130,16130,16130,16130,0
20241118,153100,166802712030,16130,16130,16130,16130,0
20241118,153000,166802712030,16130,16130,16130,16130,92524
20241118,152900,165310299910,16130,16130,16130,16130,0
20241118,152800,165310299910,16130,16130,16130,16130,0
20241118,152700,165310299910,16130,16130,16130,16130,0
20241118,152600,165310299910,16130,16130,16130,16130,0
20241118,152500,165310299910,16130,16130,16130,16130,0
20241118,152400,165310299910,16130,16130,16130,16130,0
20241118,152300,165310299910,16130,16130,16130,16130,0
20241118,152200,165310299910,16130,16130,16130,16130,0
20241118,152100,165310299910,16130,16130,16130,16130,0
20241118,152000,165310299910,16130,16130,16130,16130,0
20241118,151900,165310299910,16130,16140,16150,16120,19085
20241118,151800,165002430880,16140,16170,16180,16140,12524
20241118,151700,164800087440,16170,16170,16190,16150,14716
20241118,151600,164562129150,16170,16180,16200,16160,12470
20241118,151500,164360400390,16180,16180,16200,16160,15902
20241118,151400,164103114620,16190,16170,16200,16150,17428
20241118,151300,163821220260,16160,16090,16170,16090,16793
20241118,151200,163550528830,16100,16090,16110,16080,8125
20241118,151100,163419780940,16090,16140,16140,16070,22192
20241118,151000,163062585810,16150,16120,16180,16120,11812
20241118,150900,162871805240,16120,16080,16120,16070,10575
20241118,150800,162701554450,16080,16180,16180,16080,10482
20241118,150700,162532365970,16180,16080,16200,16070,26442
20241118,150600,162105943310,16070,16130,16150,16010,62673
20241118,150500,161098549640,16130,16160,16190,16130,16762
20241118,150400,160827934710,16140,16180,16190,16130,26225
20241118,150300,160404217450,16180,16160,16210,16150,27486
20241118,150200,159959647480,16160,16230,16240,16160,23139
20241118,150100,159584830000,16240,16240,16250,16220,6515
20241118,150000,159479104740,16240,16220,16250,16210,3592
20241118,145900,159420819380,16220,16260,16260,16200,10051
20241118,145800,159257837350,16260,16210,16260,16210,4423
20241118,145700,159186055970,16210,16250,16260,16210,8837
20241118,145600,159042667130,16250,16220,16290,16220,7590
20241118,145500,158919298500,16220,16220,16230,16210,5467
20241118,145400,158830660460,16220,16220,16230,16210,7017
20241118,145300,158716858230,16210,16230,16240,16200,6200
20241118,145200,158616314770,16230,16220,16260,16200,14674
20241118,145100,158378296260,16230,16260,16260,16230,5671
20241118,145000,158286199950,16260,16200,16270,16200,8799
20241118,144900,158143420620,16200,16300,16300,16200,22640
20241118,144800,157775521260,16300,16290,16300,16280,2824
20241118,144700,157729505200,16300,16280,16300,16280,2450
20241118,144600,157689605840,16290,16290,16300,16280,2154
20241118,144500,157654510630,16290,16290,16300,16270,5634
20241118,144400,157562781690,16280,16310,16310,16270,4481
20241118,144300,157489808290,16310,16330,16330,16300,2965
20241118,144200,157441445190,16320,16330,16350,16320,2914
20241118,144100,157393853420,16330,16320,16370,16270,10037
20241118,144000,157229864960,16320,16250,16320,16250,4489
20241118,143900,157156793460,16250,16280,16310,16240,6785
20241118,143800,157046382140,16300,16330,16330,16280,5557
20241118,143700,156955762290,16330,16340,16360,16310,5812
20241118,143600,156860832300,16360,16330,16360,16320,3610
20241118,143500,156801838200,16350,16280,16380,16280,5285
20241118,143400,156715527270,16290,16250,16300,16240,6015
20241118,143300,156617744640,16260,16320,16330,16240,11332
20241118,143200,156433311450,16320,16300,16330,16300,2324
20241118,143100,156395398200,16310,16360,16370,16290,8923
20241118,143000,156249731440,16370,16350,16370,16340,5434
20241118,142900,156160850370,16350,16390,16400,16330,10424
20241118,142800,155990194620,16390,16280,16390,16280,23335
20241118,142700,155608643910,16280,16260,16300,16240,4574
20241118,142600,155534212680,16250,16270,16280,16250,3238
20241118,142500,155481554710,16280,16260,16300,16250,4375
20241118,142400,155410385880,16260,16300,16310,16250,4351
20241118,142300,155339557260,16300,16290,16320,16280,3652
20241118,142200,155280015960,16290,16260,16290,16220,8253
20241118,142100,155145998330,16250,16300,16300,16240,4254
20241118,142000,155076822050,16310,16340,16360,16300,5191
20241118,141900,154992054930,16340,16340,16360,16330,8092
20241118,141800,154859811100,16330,16210,16330,16200,7153
20241118,141700,154743326980,16200,16300,16320,16200,17607
20241118,141600,154457132260,16300,16320,16330,16300,5703
20241118,141500,154364091190,16320,16330,16340,16310,7766
20241118,141400,154237329010,16320,16320,16360,16310,5580
20241118,141300,154146215020,16320,16340,16350,16310,5303
20241118,141200,154059621100,16340,16330,16360,16330,6800
20241118,141100,153948453950,16340,16340,16350,16330,6826
20241118,141000,153836909730,16330,16340,16340,16310,9351
20241118,140900,153684213260,16340,16320,16340,16310,7866
20241118,140800,153555766620,16320,16320,16330,16300,10812
20241118,140700,153379310740,16320,16300,16320,16270,10636
20241118,140600,153205888920,16300,16290,16300,16260,7648
20241118,140500,153081348750,16270,16220,16310,16220,11647
20241118,140400,152891732260,16220,16260,16260,16220,1781
20241118,140300,152862822420,16260,16190,16260,16180,11475
20241118,140200,152676899610,16190,16220,16220,16190,5672
20241118,140100,152585001740,16230,16280,16280,16210,8950
20241118,140000,152439663920,16250,16270,16280,16230,4505
20241118,135900,152366456910,16270,16240,16300,16200,7925
20241118,135800,152237418610,16240,16160,16270,16150,14581
20241118,135700,152001006080,16160,16260,16260,16150,12222
20241118,135600,151802939140,16260,16170,16260,16140,20568
20241118,135500,151470145910,16160,16240,16250,16160,19805
20241118,135400,151149484210,16230,16250,16270,16210,8920
20241118,135300,151004647520,16240,16250,16250,16200,7895
20241118,135200,150876538040,16250,16230,16260,16220,6605
20241118,135100,150769284070,16220,16320,16320,16210,18988
20241118,135000,150460536630,16310,16350,16370,16310,18512
20241118,134900,150158073220,16350,16330,16370,16330,14418
20241118,134800,149922300340,16340,16310,16340,16290,14902
20241118,134700,149679243170,16310,16250,16310,16230,21900
20241118,134600,149322766490,16250,16210,16260,16200,10975
20241118,134500,149144563720,16210,16160,16210,16160,7649
20241118,134400,149020706460,16160,16150,16190,16130,8344
20241118,134300,148885910120,16150,16200,16210,16140,15803
20241118,134200,148630365360,16200,16190,16210,16190,8920
20241118,134100,148485862810,16200,16170,16220,16150,17212
20241118,134000,148207250980,16170,16190,16200,16110,29042
20241118,133900,147738521930,16190,16160,16220,16150,19210
20241118,133800,147427807150,16150,16240,16260,16150,35443
20241118,133700,146853690170,16240,16330,16330,16240,12783
20241118,133600,146645542150,16320,16330,16370,16290,18837
20241118,133500,146338054500,16330,16280,16330,16190,51863
20241118,133400,145496535750,16280,16310,16310,16240,31447
20241118,133300,144984806400,16320,16350,16410,16310,18725
20241118,133200,144678590700,16350,16430,16430,16350,10851
20241118,133100,144500759010,16430,16400,16450,16370,12379
20241118,133000,144297423130,16370,16380,16420,16340,15278
20241118,132900,144047301560,16390,16280,16390,16280,20598
20241118,132800,143710868800,16280,16360,16390,16280,31381
20241118,132700,143198207090,16390,16300,16390,16260,39830
20241118,132600,142549391620,16290,16420,16420,16290,59016
20241118,132500,141584780670,16420,16470,16470,16390,11211
20241118,132400,141400616140,16470,16490,16490,16380,24907
20241118,132300,140991372650,16490,16510,16510,16360,55738
20241118,132200,140075644640,16540,16540,16550,16480,11136
20241118,132100,139891793730,16550,16560,16610,16520,8567
20241118,132000,139749839550,16530,16570,16590,16520,6741
20241118,131900,139638289590,16560,16610,16620,16560,9043
20241118,131800,139488173710,16600,16570,16610,16540,9846
20241118,131700,139324993150,16570,16550,16600,16510,8717
20241118,131600,139180732170,16550,16600,16600,16540,4582
20241118,131500,139104820540,16590,16550,16600,16530,9244
20241118,131400,138951839360,16540,16560,16580,16460,25605
20241118,131300,138529119870,16560,16620,16620,16550,13950
20241118,131200,138297945110,16610,16610,16720,16590,34512
20241118,131100,137722818290,16600,16550,16600,16510,10003
20241118,131000,137557249890,16550,16520,16600,16500,24618
20241118,130900,137150003190,16520,16560,16590,16520,11810
20241118,130800,136954451790,16560,16620,16640,16550,17918
20241118,130700,136657354710,16610,16690,16690,16610,12581
20241118,130600,136447902880,16690,16640,16700,16630,18013
20241118,130500,136147637590,16630,16620,16640,16590,14055
20241118,130400,135914164070,16620,16670,16700,16610,18607
20241118,130300,135604194220,16670,16690,16740,16640,34976
20241118,130200,135020397510,16680,16710,16710,16680,33356
20241118,130100,134463371330,16710,16560,16740,16550,60641
20241118,130000,133453262840,16560,16570,16630,16540,38354
20241118,125900,132817155290,16560,16540,16570,16530,22024
20241118,125800,132452729090,16540,16470,16540,16470,37935
20241118,125700,131826687170,16480,16430,16500,16420,13535
20241118,125600,131603828440,16430,16500,16520,16400,21699
20241118,125500,131246578400,16480,16460,16530,16400,29992
20241118,125400,130752814190,16460,16390,16470,16350,35075
20241118,125300,130177383880,16390,16300,16410,16290,31814
20241118,125200,129656749060,16310,16500,16510,16280,111104
20241118,125100,127836750660,16510,16510,16560,16460,32252
20241118,125000,127304091630,16510,16590,16600,16470,36305
20241118,124900,126703611580,16590,16620,16620,16590,18326
20241118,124800,126399263820,16610,16610,16620,16420,95841
20241118,124700,124815645990,16610,16710,16710,16600,33290
20241118,124600,124261308280,16710,16830,16830,16710,21199
20241118,124500,123905736630,16820,16900,16910,16770,46194
20241118,124400,123126641970,16890,16740,16900,16730,55391
20241118,124300,122194113110,16740,16720,16770,16630,24913
20241118,124200,121777856600,16710,16710,16740,16660,11404
20241118,124100,121587346350,16720,16620,16740,16600,27585
20241118,124000,121127780000,16610,16670,16710,16560,48993
20241118,123900,120313627240,16660,16840,16920,16640,77261
20241118,123800,119016822970,16830,16750,16860,16740,29977
20241118,123700,118512807810,16750,16740,16890,16660,51027
20241118,123600,117656071060,16730,16610,16790,16610,39733
20241118,123500,116991873230,16610,16690,16770,16610,31003
20241118,123400,116474437720,16690,16700,16720,16600,43788
20241118,123300,115744800930,16700,16710,16800,16700,33608
20241118,123200,115182408920,16710,16830,16830,16620,71746
20241118,123100,113982947730,16830,16910,16930,16820,34821
20241118,123000,113395103160,16870,16900,16910,16780,57971
20241118,122900,112418540410,16890,16950,16960,16870,30593
20241118,122800,111901329420,16950,16920,16970,16910,23449
20241118,122700,111504045810,16930,17000,17000,16870,58534
20241118,122600,110513634780,17000,16980,17040,16970,38537
20241118,122500,109858346520,16980,17010,17010,16910,52091
20241118,122400,108974927020,17010,16940,17040,16930,46526
20241118,122300,108184740070,16940,17070,17100,16920,112735
20241118,122200,106269172180,17050,17030,17190,17020,148723
20241118,122100,103723555220,17020,17050,17080,17000,80955
20241118,122000,102344156000,17050,16860,17100,16860,212223
20241118,121900,98739037240,16860,16710,16870,16710,68113
20241118,121800,97595230380,16710,16720,16740,16710,17506
20241118,121700,97302411950,16720,16670,16740,16670,22922
20241118,121600,96919427000,16680,16670,16690,16630,22879
20241118,121500,96538054090,16640,16730,16860,16610,126183
20241118,121400,94426116140,16720,16650,16740,16650,20014
20241118,121300,94091747720,16650,16740,16750,16600,35157
20241118,121200,93504952940,16740,16570,16780,16560,57673
20241118,121100,92541509720,16590,16590,16640,16550,31441
20241118,121000,92019733990,16630,16640,16710,16580,60422
20241118,120900,91013075570,16630,16600,16690,16580,35987
20241118,120800,90414164040,16600,16570,16700,16560,53231
20241118,120700,89528584540,16540,16560,16560,16510,11579
20241118,120600,89337165340,16560,16590,16590,16500,30349
20241118,120500,88835752500,16600,16510,16630,16500,25814
20241118,120400,88408261850,16500,16610,16630,16500,54079
20241118,120300,87514141180,16630,16590,16730,16580,64097
20241118,120200,86446494940,16590,16540,16620,16530,37184
20241118,120100,85829537880,16540,16610,16630,16470,82627
20241118,120000,84462440650,16600,16600,16720,16570,77437
20241118,115900,83173199450,16580,16710,16780,16530,138399
20241118,115800,80865013850,16710,16580,16710,16470,120710
20241118,115700,78861104270,16590,16460,16660,16410,163031
20241118,115600,76170767370,16460,16190,16470,16190,186375
20241118,115500,73120110780,16190,16140,16190,16130,21564
20241118,115400,72771666560,16130,16190,16220,16080,47604
20241118,115300,72003268600,16180,16170,16270,16110,91754
20241118,115200,70517389490,16170,16020,16190,16010,77460
20241118,115100,69267274180,16020,16060,16070,16010,7205
20241118,115000,69151579300,16060,16010,16080,16000,11726
20241118,114900,68963402480,16010,16010,16030,15990,2545
20241118,114800,68922653030,16010,16000,16030,16000,4226
20241118,114700,68854984620,16010,16000,16050,15990,12605
20241118,114600,68653063300,16000,15950,16010,15940,9324
20241118,114500,68504071830,15950,15950,15980,15910,6345
20241118,114400,68402886550,15960,15980,16010,15950,8099
20241118,114300,68273542970,15980,15970,16020,15950,13105
20241118,114200,68064105740,15950,15890,15970,15830,27657
20241118,114100,67625250890,15890,15890,15900,15880,14265
20241118,114000,67398591380,15880,15970,15970,15880,42091
20241118,113900,66728719280,15960,16030,16070,15960,13545
20241118,113800,66512085830,16040,16000,16130,16000,22127
20241118,113700,66156098640,16000,16100,16120,15990,33283
20241118,113600,65622038660,16100,16080,16120,16080,13236
20241118,113500,65408859690,16080,16070,16150,16050,71717
20241118,113400,64253701800,16070,16020,16070,16010,10363
20241118,113300,64087565980,16030,15980,16040,15960,9299
20241118,113200,63938698580,15970,15970,16000,15950,5642
20241118,113100,63848597170,15950,15990,16020,15950,5663
20241118,113000,63758072980,15990,15940,16040,15920,11063
20241118,112900,63581556030,15940,15990,16040,15940,17951
20241118,112800,63294720770,15980,16030,16030,15970,20676
20241118,112700,62964095750,16010,16050,16070,16010,13598
20241118,112600,62745969400,16050,16100,16100,16040,18494
20241118,112500,62448889910,16090,16090,16110,16070,14783
20241118,112400,62210929190,16070,16100,16100,16040,13175
20241118,112300,61998974220,16100,16040,16110,16020,12946
20241118,112200,61790814880,16030,16080,16100,16020,15343
20241118,112100,61544233430,16080,16010,16120,16010,42662
20241118,112000,60858096500,16020,16080,16080,16000,10671
20241118,111900,60686896160,16080,15940,16080,15920,27129
20241118,111800,60252387320,15940,15980,15990,15880,32766
20241118,111700,59730516440,15980,16040,16040,15940,25975
20241118,111600,59315633640,16010,16040,16060,16010,10968
20241118,111500,59139802620,16030,16060,16070,16030,9187
20241118,111400,58992325380,16030,16030,16070,15990,20806
20241118,111300,58658799610,16020,16090,16090,15960,40124
20241118,111200,58016435490,16090,16020,16110,16000,51834
20241118,111100,57182833440,16010,15990,16060,15990,22223
20241118,111000,56826689810,15990,15980,16030,15980,27107
20241118,110900,56392777400,15990,15980,16060,15940,30625
20241118,110800,55903161580,15980,15980,16070,15950,54717
20241118,110700,55028033090,15980,16060,16100,15970,81551
20241118,110600,53719170470,16040,16040,16040,16040,0
20241118,110500,53719170470,16040,15990,16040,15980,68632
20241118,110400,52620323310,15990,15920,16000,15910,29141
20241118,110300,52155008900,15910,15920,15950,15880,20547
20241118,110200,51828158070,15920,15960,15960,15910,18740
20241118,110100,51529735190,15960,15970,15990,15930,68307
20241118,110000,50439431180,15970,15870,15970,15850,37473
20241118,105900,49842955200,15860,15830,15890,15830,11609
20241118,105800,49658690600,15830,15770,15860,15750,16500
20241118,105700,49397468880,15790,15800,15800,15740,7749
20241118,105600,49275283740,15800,15800,15810,15780,3278
20241118,105500,49223502570,15790,15820,15850,15780,9756
20241118,105400,49069304840,15820,15870,15870,15820,8167
20241118,105300,48939853130,15860,15790,15890,15780,9222
20241118,105200,48793737610,15770,15830,15850,15770,8434
20241118,105100,48660425100,15830,15760,15860,15750,22986
20241118,105000,48297102840,15760,15810,15810,15760,8073
20241118,104900,48169644480,15810,15770,15810,15760,10176
20241118,104800,48008941160,15760,15730,15780,15700,10719
20241118,104700,47840334300,15700,15740,15760,15680,24941
20241118,104600,47448372550,15740,15890,15900,15680,56387
20241118,104500,46559483530,15860,15920,15930,15840,36001
20241118,104400,45988244670,15930,15920,15950,15870,34256
20241118,104300,45443155800,15920,15960,15960,15860,45565
20241118,104200,44717931580,15960,15830,15970,15820,54712
20241118,104100,43846337460,15830,15860,15900,15740,60344
20241118,104000,42891981420,15850,15850,15970,15800,112002
20241118,103900,41111526140,15860,15810,15870,15800,15967
20241118,103800,40858572300,15810,15850,15850,15750,9812
20241118,103700,40703448590,15850,15850,15850,15830,9071
20241118,103600,40559754270,15840,15780,15850,15770,23992
20241118,103500,40179999920,15780,15750,15820,15710,16555
20241118,103400,39918651070,15700,15690,15740,15680,7495
20241118,103300,39800845740,15690,15710,15730,15690,1701
20241118,103200,39774136490,15710,15680,15740,15640,4075
20241118,103100,39710256130,15640,15770,15780,15630,12448
20241118,103000,39514884550,15770,15740,15780,15720,7832
20241118,102900,39391542440,15730,15720,15740,15720,3777
20241118,102800,39332133700,15710,15670,15730,15670,7840
20241118,102700,39209079200,15690,15680,15690,15640,6685
20241118,102600,39104310640,15680,15630,15690,15620,8002
20241118,102500,38979209290,15630,15640,15670,15630,4767
20241118,102400,38904649790,15640,15730,15740,15620,14265
20241118,102300,38681072660,15730,15700,15760,15690,5226
20241118,102200,38598857970,15700,15670,15700,15660,5422
20241118,102100,38513877310,15680,15760,15760,15630,34308
20241118,102000,37975616520,15740,15850,15850,15710,34188
20241118,101900,37436347640,15850,15770,15890,15760,47559
20241118,101800,36682764850,15760,15760,15770,15740,11933
20241118,101700,36494754280,15780,15850,15850,15750,20133
20241118,101600,36176274840,15850,15720,15850,15710,24257
20241118,101500,35793294450,15720,15790,15800,15710,23233
20241118,101400,35427105820,15790,15780,15840,15750,40246
20241118,101300,34791160070,15780,15720,15850,15670,86203
20241118,101200,33430662470,15720,15740,15800,15700,46228
20241118,101100,32701942070,15740,15740,15740,15670,36999
20241118,101000,32120663520,15740,15580,15750,15570,40407
20241118,100900,31487267770,15580,15560,15590,15560,1885
20241118,100800,31457921420,15560,15540,15560,15500,4155
20241118,100700,31393428520,15540,15510,15560,15500,3330
20241118,100600,31341749850,15500,15580,15600,15500,22484
20241118,100500,30992181560,15600,15590,15610,15560,7933
20241118,100400,30868494160,15600,15580,15620,15580,11787
20241118,100300,30684570040,15580,15640,15640,15550,10839
20241118,100200,30515421040,15640,15570,15700,15540,30972
20241118,100100,30030872850,15570,15530,15630,15530,29303
20241118,100000,29574243830,15530,15550,15570,15500,6813
20241118,095900,29468317970,15530,15390,15560,15380,18995
20241118,095800,29174075130,15390,15500,15510,15390,10290
20241118,095700,29014912220,15500,15380,15510,15380,9096
20241118,095600,28874350960,15380,15370,15390,15370,1051
20241118,095500,28858191250,15370,15380,15390,15370,3471
20241118,095400,28804813620,15380,15380,15400,15370,5258
20241118,095300,28723942330,15380,15440,15450,15380,7402
20241118,095200,28609788250,15450,15500,15510,15450,5259
20241118,095100,28528376790,15500,15360,15510,15360,20860
20241118,095000,28206088520,15360,15360,15370,15350,3932
20241118,094900,28145703170,15360,15330,15400,15330,2537
20241118,094800,28106740360,15330,15430,15450,15330,17673
20241118,094700,27835012600,15430,15410,15450,15390,5621
20241118,094600,27748362940,15400,15390,15450,15390,15214
20241118,094500,27513873740,15380,15340,15390,15320,10743
20241118,094400,27348884910,15350,15300,15350,15300,8132
20241118,094300,27224263730,15300,15260,15300,15260,8283
20241118,094200,27097667440,15270,15190,15270,15160,33860
20241118,094100,26582707790,15190,15380,15450,15190,50664
20241118,094000,25807004240,15380,15400,15400,15300,24252
20241118,093900,25435139470,15400,15330,15430,15280,30898
20241118,093800,24961119190,15320,15490,15500,15320,54256
20241118,093700,24124442210,15490,15560,15580,15490,28878
20241118,093600,23676132780,15570,15590,15620,15540,18998
20241118,093500,23380468990,15600,15610,15640,15580,9649
20241118,093400,23229894840,15610,15700,15710,15600,18279
20241118,093300,22943904910,15710,15690,15780,15680,26815
20241118,093200,22522211270,15690,15750,15770,15650,26295
20241118,093100,22109083720,15750,15630,15800,15620,52212
20241118,093000,21286462290,15630,15570,15710,15570,28221
20241118,092900,20844195960,15570,15540,15640,15510,16800
20241118,092800,20582417400,15560,15540,15590,15510,13036
20241118,092700,20379919350,15530,15550,15670,15530,32472
20241118,092600,19873795370,15550,15770,15770,15480,56272
20241118,092500,18995360050,15760,15590,15800,15570,66151
20241118,092400,17955211060,15570,15660,15670,15520,23697
20241118,092300,17585521300,15670,15610,15700,15570,32494
20241118,092200,17076527150,15610,15450,15650,15450,29634
20241118,092100,16615857230,15460,15500,15500,15450,18131
20241118,092000,16335316950,15500,15460,15540,15460,12344
20241118,091900,16144051890,15460,15580,15590,15460,27845
20241118,091800,15712001480,15590,15540,15650,15540,23225
20241118,091700,15349878630,15540,15770,15770,15500,50483
20241118,091600,14561406530,15770,15610,15780,15570,79059
20241118,091500,13322545260,15610,15550,15630,15490,38952
20241118,091400,12715364700,15540,15520,15700,15460,112882
20241118,091300,10955462540,15520,15360,15550,15360,42116
20241118,091200,10302437650,15360,15330,15460,15310,17957
20241118,091100,10026203410,15320,15420,15420,15300,21266
20241118,091000,9699911050,15430,15360,15600,15320,72452
20241118,090900,8579438400,15360,15290,15360,15220,32838
20241118,090800,8077453160,15300,15550,15570,15180,80209
20241118,090700,6842981110,15560,15330,15560,15310,107332
20241118,090600,5182276390,15350,15370,15400,15260,45403
20241118,090500,4486566520,15370,15270,15440,15170,71522
20241118,090400,3391606300,15270,15130,15280,15110,60376
20241118,090300,2474340390,15150,15010,15180,14900,49856
20241118,090200,1723996950,15030,14910,15050,14870,30179
20241118,090100,1272876130,14970,14550,14980,14550,22520
20241118,090000,940359050,14550,14590,14600,14380,59592
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 195100 166802712030 16130 16130 16130 16130 92524
3 20241118 195000 166802712030 16130 16130 16130 16130 0
4 20241118 194900 166802712030 16130 16130 16130 16130 0
5 20241118 194800 166802712030 16130 16130 16130 16130 0
6 20241118 194700 166802712030 16130 16130 16130 16130 0
7 20241118 194600 166802712030 16130 16130 16130 16130 0
8 20241118 194500 166802712030 16130 16130 16130 16130 0
9 20241118 194400 166802712030 16130 16130 16130 16130 0
10 20241118 194300 166802712030 16130 16130 16130 16130 0
11 20241118 194200 166802712030 16130 16130 16130 16130 0
12 20241118 194100 166802712030 16130 16130 16130 16130 0
13 20241118 194000 166802712030 16130 16130 16130 16130 0
14 20241118 193900 166802712030 16130 16130 16130 16130 0
15 20241118 193800 166802712030 16130 16130 16130 16130 0
16 20241118 193700 166802712030 16130 16130 16130 16130 0
17 20241118 193600 166802712030 16130 16130 16130 16130 0
18 20241118 193500 166802712030 16130 16130 16130 16130 0
19 20241118 193400 166802712030 16130 16130 16130 16130 0
20 20241118 193300 166802712030 16130 16130 16130 16130 0
21 20241118 193200 166802712030 16130 16130 16130 16130 0
22 20241118 193100 166802712030 16130 16130 16130 16130 0
23 20241118 193000 166802712030 16130 16130 16130 16130 0
24 20241118 192900 166802712030 16130 16130 16130 16130 0
25 20241118 192800 166802712030 16130 16130 16130 16130 0
26 20241118 192700 166802712030 16130 16130 16130 16130 0
27 20241118 192600 166802712030 16130 16130 16130 16130 0
28 20241118 192500 166802712030 16130 16130 16130 16130 0
29 20241118 192400 166802712030 16130 16130 16130 16130 0
30 20241118 192300 166802712030 16130 16130 16130 16130 0
31 20241118 192200 166802712030 16130 16130 16130 16130 0
32 20241118 192100 166802712030 16130 16130 16130 16130 92524
33 20241118 192000 166802712030 16130 16130 16130 16130 0
34 20241118 191900 166802712030 16130 16130 16130 16130 0
35 20241118 191800 166802712030 16130 16130 16130 16130 0
36 20241118 191700 166802712030 16130 16130 16130 16130 0
37 20241118 191600 166802712030 16130 16130 16130 16130 0
38 20241118 191500 166802712030 16130 16130 16130 16130 0
39 20241118 191400 166802712030 16130 16130 16130 16130 0
40 20241118 191300 166802712030 16130 16130 16130 16130 0
41 20241118 191200 166802712030 16130 16130 16130 16130 0
42 20241118 191100 166802712030 16130 16130 16130 16130 0
43 20241118 191000 166802712030 16130 16130 16130 16130 0
44 20241118 190900 166802712030 16130 16130 16130 16130 0
45 20241118 190800 166802712030 16130 16130 16130 16130 0
46 20241118 190700 166802712030 16130 16130 16130 16130 0
47 20241118 190600 166802712030 16130 16130 16130 16130 0
48 20241118 190500 166802712030 16130 16130 16130 16130 0
49 20241118 190400 166802712030 16130 16130 16130 16130 0
50 20241118 190300 166802712030 16130 16130 16130 16130 0
51 20241118 190200 166802712030 16130 16130 16130 16130 0
52 20241118 190100 166802712030 16130 16130 16130 16130 0
53 20241118 190000 166802712030 16130 16130 16130 16130 0
54 20241118 185900 166802712030 16130 16130 16130 16130 0
55 20241118 185800 166802712030 16130 16130 16130 16130 0
56 20241118 185700 166802712030 16130 16130 16130 16130 0
57 20241118 185600 166802712030 16130 16130 16130 16130 0
58 20241118 185500 166802712030 16130 16130 16130 16130 0
59 20241118 185400 166802712030 16130 16130 16130 16130 0
60 20241118 185300 166802712030 16130 16130 16130 16130 0
61 20241118 185200 166802712030 16130 16130 16130 16130 0
62 20241118 185100 166802712030 16130 16130 16130 16130 92524
63 20241118 185000 166802712030 16130 16130 16130 16130 0
64 20241118 184900 166802712030 16130 16130 16130 16130 0
65 20241118 184800 166802712030 16130 16130 16130 16130 0
66 20241118 184700 166802712030 16130 16130 16130 16130 0
67 20241118 184600 166802712030 16130 16130 16130 16130 0
68 20241118 184500 166802712030 16130 16130 16130 16130 0
69 20241118 184400 166802712030 16130 16130 16130 16130 0
70 20241118 184300 166802712030 16130 16130 16130 16130 0
71 20241118 184200 166802712030 16130 16130 16130 16130 0
72 20241118 184100 166802712030 16130 16130 16130 16130 0
73 20241118 184000 166802712030 16130 16130 16130 16130 0
74 20241118 183900 166802712030 16130 16130 16130 16130 0
75 20241118 183800 166802712030 16130 16130 16130 16130 0
76 20241118 183700 166802712030 16130 16130 16130 16130 0
77 20241118 183600 166802712030 16130 16130 16130 16130 0
78 20241118 183500 166802712030 16130 16130 16130 16130 0
79 20241118 183400 166802712030 16130 16130 16130 16130 0
80 20241118 183300 166802712030 16130 16130 16130 16130 0
81 20241118 183200 166802712030 16130 16130 16130 16130 0
82 20241118 183100 166802712030 16130 16130 16130 16130 0
83 20241118 183000 166802712030 16130 16130 16130 16130 0
84 20241118 182900 166802712030 16130 16130 16130 16130 0
85 20241118 182800 166802712030 16130 16130 16130 16130 0
86 20241118 182700 166802712030 16130 16130 16130 16130 0
87 20241118 182600 166802712030 16130 16130 16130 16130 0
88 20241118 182500 166802712030 16130 16130 16130 16130 0
89 20241118 182400 166802712030 16130 16130 16130 16130 0
90 20241118 182300 166802712030 16130 16130 16130 16130 0
91 20241118 182200 166802712030 16130 16130 16130 16130 0
92 20241118 182100 166802712030 16130 16130 16130 16130 92524
93 20241118 182000 166802712030 16130 16130 16130 16130 0
94 20241118 181900 166802712030 16130 16130 16130 16130 0
95 20241118 181800 166802712030 16130 16130 16130 16130 0
96 20241118 181700 166802712030 16130 16130 16130 16130 0
97 20241118 181600 166802712030 16130 16130 16130 16130 0
98 20241118 181500 166802712030 16130 16130 16130 16130 0
99 20241118 181400 166802712030 16130 16130 16130 16130 0
100 20241118 181300 166802712030 16130 16130 16130 16130 0
101 20241118 181200 166802712030 16130 16130 16130 16130 0
102 20241118 181100 166802712030 16130 16130 16130 16130 0
103 20241118 181000 166802712030 16130 16130 16130 16130 0
104 20241118 180900 166802712030 16130 16130 16130 16130 0
105 20241118 180800 166802712030 16130 16130 16130 16130 0
106 20241118 180700 166802712030 16130 16130 16130 16130 0
107 20241118 180600 166802712030 16130 16130 16130 16130 0
108 20241118 180500 166802712030 16130 16130 16130 16130 0
109 20241118 180400 166802712030 16130 16130 16130 16130 0
110 20241118 180300 166802712030 16130 16130 16130 16130 0
111 20241118 180200 166802712030 16130 16130 16130 16130 0
112 20241118 180100 166802712030 16130 16130 16130 16130 0
113 20241118 180000 166802712030 16130 16130 16130 16130 0
114 20241118 175900 166802712030 16130 16130 16130 16130 0
115 20241118 175800 166802712030 16130 16130 16130 16130 0
116 20241118 175700 166802712030 16130 16130 16130 16130 0
117 20241118 175600 166802712030 16130 16130 16130 16130 0
118 20241118 175500 166802712030 16130 16130 16130 16130 0
119 20241118 175400 166802712030 16130 16130 16130 16130 0
120 20241118 175300 166802712030 16130 16130 16130 16130 0
121 20241118 175200 166802712030 16130 16130 16130 16130 0
122 20241118 175100 166802712030 16130 16130 16130 16130 92524
123 20241118 175000 166802712030 16130 16130 16130 16130 0
124 20241118 174900 166802712030 16130 16130 16130 16130 0
125 20241118 174800 166802712030 16130 16130 16130 16130 0
126 20241118 174700 166802712030 16130 16130 16130 16130 0
127 20241118 174600 166802712030 16130 16130 16130 16130 0
128 20241118 174500 166802712030 16130 16130 16130 16130 0
129 20241118 174400 166802712030 16130 16130 16130 16130 0
130 20241118 174300 166802712030 16130 16130 16130 16130 0
131 20241118 174200 166802712030 16130 16130 16130 16130 0
132 20241118 174100 166802712030 16130 16130 16130 16130 0
133 20241118 174000 166802712030 16130 16130 16130 16130 0
134 20241118 173900 166802712030 16130 16130 16130 16130 0
135 20241118 173800 166802712030 16130 16130 16130 16130 0
136 20241118 173700 166802712030 16130 16130 16130 16130 0
137 20241118 173600 166802712030 16130 16130 16130 16130 0
138 20241118 173500 166802712030 16130 16130 16130 16130 0
139 20241118 173400 166802712030 16130 16130 16130 16130 0
140 20241118 173300 166802712030 16130 16130 16130 16130 0
141 20241118 173200 166802712030 16130 16130 16130 16130 0
142 20241118 173100 166802712030 16130 16130 16130 16130 0
143 20241118 173000 166802712030 16130 16130 16130 16130 0
144 20241118 172900 166802712030 16130 16130 16130 16130 0
145 20241118 172800 166802712030 16130 16130 16130 16130 0
146 20241118 172700 166802712030 16130 16130 16130 16130 0
147 20241118 172600 166802712030 16130 16130 16130 16130 0
148 20241118 172500 166802712030 16130 16130 16130 16130 0
149 20241118 172400 166802712030 16130 16130 16130 16130 0
150 20241118 172300 166802712030 16130 16130 16130 16130 0
151 20241118 172200 166802712030 16130 16130 16130 16130 0
152 20241118 172100 166802712030 16130 16130 16130 16130 92524
153 20241118 172000 166802712030 16130 16130 16130 16130 0
154 20241118 171900 166802712030 16130 16130 16130 16130 0
155 20241118 171800 166802712030 16130 16130 16130 16130 0
156 20241118 171700 166802712030 16130 16130 16130 16130 0
157 20241118 171600 166802712030 16130 16130 16130 16130 0
158 20241118 171500 166802712030 16130 16130 16130 16130 0
159 20241118 171400 166802712030 16130 16130 16130 16130 0
160 20241118 171300 166802712030 16130 16130 16130 16130 0
161 20241118 171200 166802712030 16130 16130 16130 16130 0
162 20241118 171100 166802712030 16130 16130 16130 16130 0
163 20241118 171000 166802712030 16130 16130 16130 16130 0
164 20241118 170900 166802712030 16130 16130 16130 16130 0
165 20241118 170800 166802712030 16130 16130 16130 16130 0
166 20241118 170700 166802712030 16130 16130 16130 16130 0
167 20241118 170600 166802712030 16130 16130 16130 16130 0
168 20241118 170500 166802712030 16130 16130 16130 16130 0
169 20241118 170400 166802712030 16130 16130 16130 16130 0
170 20241118 170300 166802712030 16130 16130 16130 16130 0
171 20241118 170200 166802712030 16130 16130 16130 16130 0
172 20241118 170100 166802712030 16130 16130 16130 16130 0
173 20241118 170000 166802712030 16130 16130 16130 16130 0
174 20241118 165900 166802712030 16130 16130 16130 16130 0
175 20241118 165800 166802712030 16130 16130 16130 16130 0
176 20241118 165700 166802712030 16130 16130 16130 16130 0
177 20241118 165600 166802712030 16130 16130 16130 16130 0
178 20241118 165500 166802712030 16130 16130 16130 16130 0
179 20241118 165400 166802712030 16130 16130 16130 16130 0
180 20241118 165300 166802712030 16130 16130 16130 16130 0
181 20241118 165200 166802712030 16130 16130 16130 16130 0
182 20241118 165100 166802712030 16130 16130 16130 16130 92524
183 20241118 165000 166802712030 16130 16130 16130 16130 0
184 20241118 164900 166802712030 16130 16130 16130 16130 0
185 20241118 164800 166802712030 16130 16130 16130 16130 0
186 20241118 164700 166802712030 16130 16130 16130 16130 0
187 20241118 164600 166802712030 16130 16130 16130 16130 0
188 20241118 164500 166802712030 16130 16130 16130 16130 0
189 20241118 164400 166802712030 16130 16130 16130 16130 0
190 20241118 164300 166802712030 16130 16130 16130 16130 0
191 20241118 164200 166802712030 16130 16130 16130 16130 0
192 20241118 164100 166802712030 16130 16130 16130 16130 0
193 20241118 164000 166802712030 16130 16130 16130 16130 0
194 20241118 163900 166802712030 16130 16130 16130 16130 0
195 20241118 163800 166802712030 16130 16130 16130 16130 0
196 20241118 163700 166802712030 16130 16130 16130 16130 0
197 20241118 163600 166802712030 16130 16130 16130 16130 0
198 20241118 163500 166802712030 16130 16130 16130 16130 0
199 20241118 163400 166802712030 16130 16130 16130 16130 0
200 20241118 163300 166802712030 16130 16130 16130 16130 0
201 20241118 163200 166802712030 16130 16130 16130 16130 0
202 20241118 163100 166802712030 16130 16130 16130 16130 0
203 20241118 163000 166802712030 16130 16130 16130 16130 0
204 20241118 162900 166802712030 16130 16130 16130 16130 0
205 20241118 162800 166802712030 16130 16130 16130 16130 0
206 20241118 162700 166802712030 16130 16130 16130 16130 0
207 20241118 162600 166802712030 16130 16130 16130 16130 0
208 20241118 162500 166802712030 16130 16130 16130 16130 0
209 20241118 162400 166802712030 16130 16130 16130 16130 0
210 20241118 162300 166802712030 16130 16130 16130 16130 0
211 20241118 162200 166802712030 16130 16130 16130 16130 0
212 20241118 162100 166802712030 16130 16130 16130 16130 92524
213 20241118 162000 166802712030 16130 16130 16130 16130 0
214 20241118 161900 166802712030 16130 16130 16130 16130 0
215 20241118 161800 166802712030 16130 16130 16130 16130 0
216 20241118 161700 166802712030 16130 16130 16130 16130 0
217 20241118 161600 166802712030 16130 16130 16130 16130 0
218 20241118 161500 166802712030 16130 16130 16130 16130 0
219 20241118 161400 166802712030 16130 16130 16130 16130 0
220 20241118 161300 166802712030 16130 16130 16130 16130 0
221 20241118 161200 166802712030 16130 16130 16130 16130 0
222 20241118 161100 166802712030 16130 16130 16130 16130 0
223 20241118 161000 166802712030 16130 16130 16130 16130 0
224 20241118 160900 166802712030 16130 16130 16130 16130 0
225 20241118 160800 166802712030 16130 16130 16130 16130 0
226 20241118 160700 166802712030 16130 16130 16130 16130 0
227 20241118 160600 166802712030 16130 16130 16130 16130 0
228 20241118 160500 166802712030 16130 16130 16130 16130 0
229 20241118 160400 166802712030 16130 16130 16130 16130 0
230 20241118 160300 166802712030 16130 16130 16130 16130 0
231 20241118 160200 166802712030 16130 16130 16130 16130 0
232 20241118 160100 166802712030 16130 16130 16130 16130 0
233 20241118 160000 166802712030 16130 16130 16130 16130 0
234 20241118 155900 166802712030 16130 16130 16130 16130 0
235 20241118 155800 166802712030 16130 16130 16130 16130 0
236 20241118 155700 166802712030 16130 16130 16130 16130 0
237 20241118 155600 166802712030 16130 16130 16130 16130 0
238 20241118 155500 166802712030 16130 16130 16130 16130 0
239 20241118 155400 166802712030 16130 16130 16130 16130 0
240 20241118 155300 166802712030 16130 16130 16130 16130 0
241 20241118 155200 166802712030 16130 16130 16130 16130 0
242 20241118 155100 166802712030 16130 16130 16130 16130 92524
243 20241118 155000 166802712030 16130 16130 16130 16130 0
244 20241118 154900 166802712030 16130 16130 16130 16130 0
245 20241118 154800 166802712030 16130 16130 16130 16130 0
246 20241118 154700 166802712030 16130 16130 16130 16130 0
247 20241118 154600 166802712030 16130 16130 16130 16130 0
248 20241118 154500 166802712030 16130 16130 16130 16130 0
249 20241118 154400 166802712030 16130 16130 16130 16130 0
250 20241118 154300 166802712030 16130 16130 16130 16130 0
251 20241118 154200 166802712030 16130 16130 16130 16130 0
252 20241118 154100 166802712030 16130 16130 16130 16130 0
253 20241118 154000 166802712030 16130 16130 16130 16130 0
254 20241118 153900 166802712030 16130 16130 16130 16130 0
255 20241118 153800 166802712030 16130 16130 16130 16130 0
256 20241118 153700 166802712030 16130 16130 16130 16130 0
257 20241118 153600 166802712030 16130 16130 16130 16130 0
258 20241118 153500 166802712030 16130 16130 16130 16130 0
259 20241118 153400 166802712030 16130 16130 16130 16130 0
260 20241118 153300 166802712030 16130 16130 16130 16130 0
261 20241118 153200 166802712030 16130 16130 16130 16130 0
262 20241118 153100 166802712030 16130 16130 16130 16130 0
263 20241118 153000 166802712030 16130 16130 16130 16130 92524
264 20241118 152900 165310299910 16130 16130 16130 16130 0
265 20241118 152800 165310299910 16130 16130 16130 16130 0
266 20241118 152700 165310299910 16130 16130 16130 16130 0
267 20241118 152600 165310299910 16130 16130 16130 16130 0
268 20241118 152500 165310299910 16130 16130 16130 16130 0
269 20241118 152400 165310299910 16130 16130 16130 16130 0
270 20241118 152300 165310299910 16130 16130 16130 16130 0
271 20241118 152200 165310299910 16130 16130 16130 16130 0
272 20241118 152100 165310299910 16130 16130 16130 16130 0
273 20241118 152000 165310299910 16130 16130 16130 16130 0
274 20241118 151900 165310299910 16130 16140 16150 16120 19085
275 20241118 151800 165002430880 16140 16170 16180 16140 12524
276 20241118 151700 164800087440 16170 16170 16190 16150 14716
277 20241118 151600 164562129150 16170 16180 16200 16160 12470
278 20241118 151500 164360400390 16180 16180 16200 16160 15902
279 20241118 151400 164103114620 16190 16170 16200 16150 17428
280 20241118 151300 163821220260 16160 16090 16170 16090 16793
281 20241118 151200 163550528830 16100 16090 16110 16080 8125
282 20241118 151100 163419780940 16090 16140 16140 16070 22192
283 20241118 151000 163062585810 16150 16120 16180 16120 11812
284 20241118 150900 162871805240 16120 16080 16120 16070 10575
285 20241118 150800 162701554450 16080 16180 16180 16080 10482
286 20241118 150700 162532365970 16180 16080 16200 16070 26442
287 20241118 150600 162105943310 16070 16130 16150 16010 62673
288 20241118 150500 161098549640 16130 16160 16190 16130 16762
289 20241118 150400 160827934710 16140 16180 16190 16130 26225
290 20241118 150300 160404217450 16180 16160 16210 16150 27486
291 20241118 150200 159959647480 16160 16230 16240 16160 23139
292 20241118 150100 159584830000 16240 16240 16250 16220 6515
293 20241118 150000 159479104740 16240 16220 16250 16210 3592
294 20241118 145900 159420819380 16220 16260 16260 16200 10051
295 20241118 145800 159257837350 16260 16210 16260 16210 4423
296 20241118 145700 159186055970 16210 16250 16260 16210 8837
297 20241118 145600 159042667130 16250 16220 16290 16220 7590
298 20241118 145500 158919298500 16220 16220 16230 16210 5467
299 20241118 145400 158830660460 16220 16220 16230 16210 7017
300 20241118 145300 158716858230 16210 16230 16240 16200 6200
301 20241118 145200 158616314770 16230 16220 16260 16200 14674
302 20241118 145100 158378296260 16230 16260 16260 16230 5671
303 20241118 145000 158286199950 16260 16200 16270 16200 8799
304 20241118 144900 158143420620 16200 16300 16300 16200 22640
305 20241118 144800 157775521260 16300 16290 16300 16280 2824
306 20241118 144700 157729505200 16300 16280 16300 16280 2450
307 20241118 144600 157689605840 16290 16290 16300 16280 2154
308 20241118 144500 157654510630 16290 16290 16300 16270 5634
309 20241118 144400 157562781690 16280 16310 16310 16270 4481
310 20241118 144300 157489808290 16310 16330 16330 16300 2965
311 20241118 144200 157441445190 16320 16330 16350 16320 2914
312 20241118 144100 157393853420 16330 16320 16370 16270 10037
313 20241118 144000 157229864960 16320 16250 16320 16250 4489
314 20241118 143900 157156793460 16250 16280 16310 16240 6785
315 20241118 143800 157046382140 16300 16330 16330 16280 5557
316 20241118 143700 156955762290 16330 16340 16360 16310 5812
317 20241118 143600 156860832300 16360 16330 16360 16320 3610
318 20241118 143500 156801838200 16350 16280 16380 16280 5285
319 20241118 143400 156715527270 16290 16250 16300 16240 6015
320 20241118 143300 156617744640 16260 16320 16330 16240 11332
321 20241118 143200 156433311450 16320 16300 16330 16300 2324
322 20241118 143100 156395398200 16310 16360 16370 16290 8923
323 20241118 143000 156249731440 16370 16350 16370 16340 5434
324 20241118 142900 156160850370 16350 16390 16400 16330 10424
325 20241118 142800 155990194620 16390 16280 16390 16280 23335
326 20241118 142700 155608643910 16280 16260 16300 16240 4574
327 20241118 142600 155534212680 16250 16270 16280 16250 3238
328 20241118 142500 155481554710 16280 16260 16300 16250 4375
329 20241118 142400 155410385880 16260 16300 16310 16250 4351
330 20241118 142300 155339557260 16300 16290 16320 16280 3652
331 20241118 142200 155280015960 16290 16260 16290 16220 8253
332 20241118 142100 155145998330 16250 16300 16300 16240 4254
333 20241118 142000 155076822050 16310 16340 16360 16300 5191
334 20241118 141900 154992054930 16340 16340 16360 16330 8092
335 20241118 141800 154859811100 16330 16210 16330 16200 7153
336 20241118 141700 154743326980 16200 16300 16320 16200 17607
337 20241118 141600 154457132260 16300 16320 16330 16300 5703
338 20241118 141500 154364091190 16320 16330 16340 16310 7766
339 20241118 141400 154237329010 16320 16320 16360 16310 5580
340 20241118 141300 154146215020 16320 16340 16350 16310 5303
341 20241118 141200 154059621100 16340 16330 16360 16330 6800
342 20241118 141100 153948453950 16340 16340 16350 16330 6826
343 20241118 141000 153836909730 16330 16340 16340 16310 9351
344 20241118 140900 153684213260 16340 16320 16340 16310 7866
345 20241118 140800 153555766620 16320 16320 16330 16300 10812
346 20241118 140700 153379310740 16320 16300 16320 16270 10636
347 20241118 140600 153205888920 16300 16290 16300 16260 7648
348 20241118 140500 153081348750 16270 16220 16310 16220 11647
349 20241118 140400 152891732260 16220 16260 16260 16220 1781
350 20241118 140300 152862822420 16260 16190 16260 16180 11475
351 20241118 140200 152676899610 16190 16220 16220 16190 5672
352 20241118 140100 152585001740 16230 16280 16280 16210 8950
353 20241118 140000 152439663920 16250 16270 16280 16230 4505
354 20241118 135900 152366456910 16270 16240 16300 16200 7925
355 20241118 135800 152237418610 16240 16160 16270 16150 14581
356 20241118 135700 152001006080 16160 16260 16260 16150 12222
357 20241118 135600 151802939140 16260 16170 16260 16140 20568
358 20241118 135500 151470145910 16160 16240 16250 16160 19805
359 20241118 135400 151149484210 16230 16250 16270 16210 8920
360 20241118 135300 151004647520 16240 16250 16250 16200 7895
361 20241118 135200 150876538040 16250 16230 16260 16220 6605
362 20241118 135100 150769284070 16220 16320 16320 16210 18988
363 20241118 135000 150460536630 16310 16350 16370 16310 18512
364 20241118 134900 150158073220 16350 16330 16370 16330 14418
365 20241118 134800 149922300340 16340 16310 16340 16290 14902
366 20241118 134700 149679243170 16310 16250 16310 16230 21900
367 20241118 134600 149322766490 16250 16210 16260 16200 10975
368 20241118 134500 149144563720 16210 16160 16210 16160 7649
369 20241118 134400 149020706460 16160 16150 16190 16130 8344
370 20241118 134300 148885910120 16150 16200 16210 16140 15803
371 20241118 134200 148630365360 16200 16190 16210 16190 8920
372 20241118 134100 148485862810 16200 16170 16220 16150 17212
373 20241118 134000 148207250980 16170 16190 16200 16110 29042
374 20241118 133900 147738521930 16190 16160 16220 16150 19210
375 20241118 133800 147427807150 16150 16240 16260 16150 35443
376 20241118 133700 146853690170 16240 16330 16330 16240 12783
377 20241118 133600 146645542150 16320 16330 16370 16290 18837
378 20241118 133500 146338054500 16330 16280 16330 16190 51863
379 20241118 133400 145496535750 16280 16310 16310 16240 31447
380 20241118 133300 144984806400 16320 16350 16410 16310 18725
381 20241118 133200 144678590700 16350 16430 16430 16350 10851
382 20241118 133100 144500759010 16430 16400 16450 16370 12379
383 20241118 133000 144297423130 16370 16380 16420 16340 15278
384 20241118 132900 144047301560 16390 16280 16390 16280 20598
385 20241118 132800 143710868800 16280 16360 16390 16280 31381
386 20241118 132700 143198207090 16390 16300 16390 16260 39830
387 20241118 132600 142549391620 16290 16420 16420 16290 59016
388 20241118 132500 141584780670 16420 16470 16470 16390 11211
389 20241118 132400 141400616140 16470 16490 16490 16380 24907
390 20241118 132300 140991372650 16490 16510 16510 16360 55738
391 20241118 132200 140075644640 16540 16540 16550 16480 11136
392 20241118 132100 139891793730 16550 16560 16610 16520 8567
393 20241118 132000 139749839550 16530 16570 16590 16520 6741
394 20241118 131900 139638289590 16560 16610 16620 16560 9043
395 20241118 131800 139488173710 16600 16570 16610 16540 9846
396 20241118 131700 139324993150 16570 16550 16600 16510 8717
397 20241118 131600 139180732170 16550 16600 16600 16540 4582
398 20241118 131500 139104820540 16590 16550 16600 16530 9244
399 20241118 131400 138951839360 16540 16560 16580 16460 25605
400 20241118 131300 138529119870 16560 16620 16620 16550 13950
401 20241118 131200 138297945110 16610 16610 16720 16590 34512
402 20241118 131100 137722818290 16600 16550 16600 16510 10003
403 20241118 131000 137557249890 16550 16520 16600 16500 24618
404 20241118 130900 137150003190 16520 16560 16590 16520 11810
405 20241118 130800 136954451790 16560 16620 16640 16550 17918
406 20241118 130700 136657354710 16610 16690 16690 16610 12581
407 20241118 130600 136447902880 16690 16640 16700 16630 18013
408 20241118 130500 136147637590 16630 16620 16640 16590 14055
409 20241118 130400 135914164070 16620 16670 16700 16610 18607
410 20241118 130300 135604194220 16670 16690 16740 16640 34976
411 20241118 130200 135020397510 16680 16710 16710 16680 33356
412 20241118 130100 134463371330 16710 16560 16740 16550 60641
413 20241118 130000 133453262840 16560 16570 16630 16540 38354
414 20241118 125900 132817155290 16560 16540 16570 16530 22024
415 20241118 125800 132452729090 16540 16470 16540 16470 37935
416 20241118 125700 131826687170 16480 16430 16500 16420 13535
417 20241118 125600 131603828440 16430 16500 16520 16400 21699
418 20241118 125500 131246578400 16480 16460 16530 16400 29992
419 20241118 125400 130752814190 16460 16390 16470 16350 35075
420 20241118 125300 130177383880 16390 16300 16410 16290 31814
421 20241118 125200 129656749060 16310 16500 16510 16280 111104
422 20241118 125100 127836750660 16510 16510 16560 16460 32252
423 20241118 125000 127304091630 16510 16590 16600 16470 36305
424 20241118 124900 126703611580 16590 16620 16620 16590 18326
425 20241118 124800 126399263820 16610 16610 16620 16420 95841
426 20241118 124700 124815645990 16610 16710 16710 16600 33290
427 20241118 124600 124261308280 16710 16830 16830 16710 21199
428 20241118 124500 123905736630 16820 16900 16910 16770 46194
429 20241118 124400 123126641970 16890 16740 16900 16730 55391
430 20241118 124300 122194113110 16740 16720 16770 16630 24913
431 20241118 124200 121777856600 16710 16710 16740 16660 11404
432 20241118 124100 121587346350 16720 16620 16740 16600 27585
433 20241118 124000 121127780000 16610 16670 16710 16560 48993
434 20241118 123900 120313627240 16660 16840 16920 16640 77261
435 20241118 123800 119016822970 16830 16750 16860 16740 29977
436 20241118 123700 118512807810 16750 16740 16890 16660 51027
437 20241118 123600 117656071060 16730 16610 16790 16610 39733
438 20241118 123500 116991873230 16610 16690 16770 16610 31003
439 20241118 123400 116474437720 16690 16700 16720 16600 43788
440 20241118 123300 115744800930 16700 16710 16800 16700 33608
441 20241118 123200 115182408920 16710 16830 16830 16620 71746
442 20241118 123100 113982947730 16830 16910 16930 16820 34821
443 20241118 123000 113395103160 16870 16900 16910 16780 57971
444 20241118 122900 112418540410 16890 16950 16960 16870 30593
445 20241118 122800 111901329420 16950 16920 16970 16910 23449
446 20241118 122700 111504045810 16930 17000 17000 16870 58534
447 20241118 122600 110513634780 17000 16980 17040 16970 38537
448 20241118 122500 109858346520 16980 17010 17010 16910 52091
449 20241118 122400 108974927020 17010 16940 17040 16930 46526
450 20241118 122300 108184740070 16940 17070 17100 16920 112735
451 20241118 122200 106269172180 17050 17030 17190 17020 148723
452 20241118 122100 103723555220 17020 17050 17080 17000 80955
453 20241118 122000 102344156000 17050 16860 17100 16860 212223
454 20241118 121900 98739037240 16860 16710 16870 16710 68113
455 20241118 121800 97595230380 16710 16720 16740 16710 17506
456 20241118 121700 97302411950 16720 16670 16740 16670 22922
457 20241118 121600 96919427000 16680 16670 16690 16630 22879
458 20241118 121500 96538054090 16640 16730 16860 16610 126183
459 20241118 121400 94426116140 16720 16650 16740 16650 20014
460 20241118 121300 94091747720 16650 16740 16750 16600 35157
461 20241118 121200 93504952940 16740 16570 16780 16560 57673
462 20241118 121100 92541509720 16590 16590 16640 16550 31441
463 20241118 121000 92019733990 16630 16640 16710 16580 60422
464 20241118 120900 91013075570 16630 16600 16690 16580 35987
465 20241118 120800 90414164040 16600 16570 16700 16560 53231
466 20241118 120700 89528584540 16540 16560 16560 16510 11579
467 20241118 120600 89337165340 16560 16590 16590 16500 30349
468 20241118 120500 88835752500 16600 16510 16630 16500 25814
469 20241118 120400 88408261850 16500 16610 16630 16500 54079
470 20241118 120300 87514141180 16630 16590 16730 16580 64097
471 20241118 120200 86446494940 16590 16540 16620 16530 37184
472 20241118 120100 85829537880 16540 16610 16630 16470 82627
473 20241118 120000 84462440650 16600 16600 16720 16570 77437
474 20241118 115900 83173199450 16580 16710 16780 16530 138399
475 20241118 115800 80865013850 16710 16580 16710 16470 120710
476 20241118 115700 78861104270 16590 16460 16660 16410 163031
477 20241118 115600 76170767370 16460 16190 16470 16190 186375
478 20241118 115500 73120110780 16190 16140 16190 16130 21564
479 20241118 115400 72771666560 16130 16190 16220 16080 47604
480 20241118 115300 72003268600 16180 16170 16270 16110 91754
481 20241118 115200 70517389490 16170 16020 16190 16010 77460
482 20241118 115100 69267274180 16020 16060 16070 16010 7205
483 20241118 115000 69151579300 16060 16010 16080 16000 11726
484 20241118 114900 68963402480 16010 16010 16030 15990 2545
485 20241118 114800 68922653030 16010 16000 16030 16000 4226
486 20241118 114700 68854984620 16010 16000 16050 15990 12605
487 20241118 114600 68653063300 16000 15950 16010 15940 9324
488 20241118 114500 68504071830 15950 15950 15980 15910 6345
489 20241118 114400 68402886550 15960 15980 16010 15950 8099
490 20241118 114300 68273542970 15980 15970 16020 15950 13105
491 20241118 114200 68064105740 15950 15890 15970 15830 27657
492 20241118 114100 67625250890 15890 15890 15900 15880 14265
493 20241118 114000 67398591380 15880 15970 15970 15880 42091
494 20241118 113900 66728719280 15960 16030 16070 15960 13545
495 20241118 113800 66512085830 16040 16000 16130 16000 22127
496 20241118 113700 66156098640 16000 16100 16120 15990 33283
497 20241118 113600 65622038660 16100 16080 16120 16080 13236
498 20241118 113500 65408859690 16080 16070 16150 16050 71717
499 20241118 113400 64253701800 16070 16020 16070 16010 10363
500 20241118 113300 64087565980 16030 15980 16040 15960 9299
501 20241118 113200 63938698580 15970 15970 16000 15950 5642
502 20241118 113100 63848597170 15950 15990 16020 15950 5663
503 20241118 113000 63758072980 15990 15940 16040 15920 11063
504 20241118 112900 63581556030 15940 15990 16040 15940 17951
505 20241118 112800 63294720770 15980 16030 16030 15970 20676
506 20241118 112700 62964095750 16010 16050 16070 16010 13598
507 20241118 112600 62745969400 16050 16100 16100 16040 18494
508 20241118 112500 62448889910 16090 16090 16110 16070 14783
509 20241118 112400 62210929190 16070 16100 16100 16040 13175
510 20241118 112300 61998974220 16100 16040 16110 16020 12946
511 20241118 112200 61790814880 16030 16080 16100 16020 15343
512 20241118 112100 61544233430 16080 16010 16120 16010 42662
513 20241118 112000 60858096500 16020 16080 16080 16000 10671
514 20241118 111900 60686896160 16080 15940 16080 15920 27129
515 20241118 111800 60252387320 15940 15980 15990 15880 32766
516 20241118 111700 59730516440 15980 16040 16040 15940 25975
517 20241118 111600 59315633640 16010 16040 16060 16010 10968
518 20241118 111500 59139802620 16030 16060 16070 16030 9187
519 20241118 111400 58992325380 16030 16030 16070 15990 20806
520 20241118 111300 58658799610 16020 16090 16090 15960 40124
521 20241118 111200 58016435490 16090 16020 16110 16000 51834
522 20241118 111100 57182833440 16010 15990 16060 15990 22223
523 20241118 111000 56826689810 15990 15980 16030 15980 27107
524 20241118 110900 56392777400 15990 15980 16060 15940 30625
525 20241118 110800 55903161580 15980 15980 16070 15950 54717
526 20241118 110700 55028033090 15980 16060 16100 15970 81551
527 20241118 110600 53719170470 16040 16040 16040 16040 0
528 20241118 110500 53719170470 16040 15990 16040 15980 68632
529 20241118 110400 52620323310 15990 15920 16000 15910 29141
530 20241118 110300 52155008900 15910 15920 15950 15880 20547
531 20241118 110200 51828158070 15920 15960 15960 15910 18740
532 20241118 110100 51529735190 15960 15970 15990 15930 68307
533 20241118 110000 50439431180 15970 15870 15970 15850 37473
534 20241118 105900 49842955200 15860 15830 15890 15830 11609
535 20241118 105800 49658690600 15830 15770 15860 15750 16500
536 20241118 105700 49397468880 15790 15800 15800 15740 7749
537 20241118 105600 49275283740 15800 15800 15810 15780 3278
538 20241118 105500 49223502570 15790 15820 15850 15780 9756
539 20241118 105400 49069304840 15820 15870 15870 15820 8167
540 20241118 105300 48939853130 15860 15790 15890 15780 9222
541 20241118 105200 48793737610 15770 15830 15850 15770 8434
542 20241118 105100 48660425100 15830 15760 15860 15750 22986
543 20241118 105000 48297102840 15760 15810 15810 15760 8073
544 20241118 104900 48169644480 15810 15770 15810 15760 10176
545 20241118 104800 48008941160 15760 15730 15780 15700 10719
546 20241118 104700 47840334300 15700 15740 15760 15680 24941
547 20241118 104600 47448372550 15740 15890 15900 15680 56387
548 20241118 104500 46559483530 15860 15920 15930 15840 36001
549 20241118 104400 45988244670 15930 15920 15950 15870 34256
550 20241118 104300 45443155800 15920 15960 15960 15860 45565
551 20241118 104200 44717931580 15960 15830 15970 15820 54712
552 20241118 104100 43846337460 15830 15860 15900 15740 60344
553 20241118 104000 42891981420 15850 15850 15970 15800 112002
554 20241118 103900 41111526140 15860 15810 15870 15800 15967
555 20241118 103800 40858572300 15810 15850 15850 15750 9812
556 20241118 103700 40703448590 15850 15850 15850 15830 9071
557 20241118 103600 40559754270 15840 15780 15850 15770 23992
558 20241118 103500 40179999920 15780 15750 15820 15710 16555
559 20241118 103400 39918651070 15700 15690 15740 15680 7495
560 20241118 103300 39800845740 15690 15710 15730 15690 1701
561 20241118 103200 39774136490 15710 15680 15740 15640 4075
562 20241118 103100 39710256130 15640 15770 15780 15630 12448
563 20241118 103000 39514884550 15770 15740 15780 15720 7832
564 20241118 102900 39391542440 15730 15720 15740 15720 3777
565 20241118 102800 39332133700 15710 15670 15730 15670 7840
566 20241118 102700 39209079200 15690 15680 15690 15640 6685
567 20241118 102600 39104310640 15680 15630 15690 15620 8002
568 20241118 102500 38979209290 15630 15640 15670 15630 4767
569 20241118 102400 38904649790 15640 15730 15740 15620 14265
570 20241118 102300 38681072660 15730 15700 15760 15690 5226
571 20241118 102200 38598857970 15700 15670 15700 15660 5422
572 20241118 102100 38513877310 15680 15760 15760 15630 34308
573 20241118 102000 37975616520 15740 15850 15850 15710 34188
574 20241118 101900 37436347640 15850 15770 15890 15760 47559
575 20241118 101800 36682764850 15760 15760 15770 15740 11933
576 20241118 101700 36494754280 15780 15850 15850 15750 20133
577 20241118 101600 36176274840 15850 15720 15850 15710 24257
578 20241118 101500 35793294450 15720 15790 15800 15710 23233
579 20241118 101400 35427105820 15790 15780 15840 15750 40246
580 20241118 101300 34791160070 15780 15720 15850 15670 86203
581 20241118 101200 33430662470 15720 15740 15800 15700 46228
582 20241118 101100 32701942070 15740 15740 15740 15670 36999
583 20241118 101000 32120663520 15740 15580 15750 15570 40407
584 20241118 100900 31487267770 15580 15560 15590 15560 1885
585 20241118 100800 31457921420 15560 15540 15560 15500 4155
586 20241118 100700 31393428520 15540 15510 15560 15500 3330
587 20241118 100600 31341749850 15500 15580 15600 15500 22484
588 20241118 100500 30992181560 15600 15590 15610 15560 7933
589 20241118 100400 30868494160 15600 15580 15620 15580 11787
590 20241118 100300 30684570040 15580 15640 15640 15550 10839
591 20241118 100200 30515421040 15640 15570 15700 15540 30972
592 20241118 100100 30030872850 15570 15530 15630 15530 29303
593 20241118 100000 29574243830 15530 15550 15570 15500 6813
594 20241118 095900 29468317970 15530 15390 15560 15380 18995
595 20241118 095800 29174075130 15390 15500 15510 15390 10290
596 20241118 095700 29014912220 15500 15380 15510 15380 9096
597 20241118 095600 28874350960 15380 15370 15390 15370 1051
598 20241118 095500 28858191250 15370 15380 15390 15370 3471
599 20241118 095400 28804813620 15380 15380 15400 15370 5258
600 20241118 095300 28723942330 15380 15440 15450 15380 7402
601 20241118 095200 28609788250 15450 15500 15510 15450 5259
602 20241118 095100 28528376790 15500 15360 15510 15360 20860
603 20241118 095000 28206088520 15360 15360 15370 15350 3932
604 20241118 094900 28145703170 15360 15330 15400 15330 2537
605 20241118 094800 28106740360 15330 15430 15450 15330 17673
606 20241118 094700 27835012600 15430 15410 15450 15390 5621
607 20241118 094600 27748362940 15400 15390 15450 15390 15214
608 20241118 094500 27513873740 15380 15340 15390 15320 10743
609 20241118 094400 27348884910 15350 15300 15350 15300 8132
610 20241118 094300 27224263730 15300 15260 15300 15260 8283
611 20241118 094200 27097667440 15270 15190 15270 15160 33860
612 20241118 094100 26582707790 15190 15380 15450 15190 50664
613 20241118 094000 25807004240 15380 15400 15400 15300 24252
614 20241118 093900 25435139470 15400 15330 15430 15280 30898
615 20241118 093800 24961119190 15320 15490 15500 15320 54256
616 20241118 093700 24124442210 15490 15560 15580 15490 28878
617 20241118 093600 23676132780 15570 15590 15620 15540 18998
618 20241118 093500 23380468990 15600 15610 15640 15580 9649
619 20241118 093400 23229894840 15610 15700 15710 15600 18279
620 20241118 093300 22943904910 15710 15690 15780 15680 26815
621 20241118 093200 22522211270 15690 15750 15770 15650 26295
622 20241118 093100 22109083720 15750 15630 15800 15620 52212
623 20241118 093000 21286462290 15630 15570 15710 15570 28221
624 20241118 092900 20844195960 15570 15540 15640 15510 16800
625 20241118 092800 20582417400 15560 15540 15590 15510 13036
626 20241118 092700 20379919350 15530 15550 15670 15530 32472
627 20241118 092600 19873795370 15550 15770 15770 15480 56272
628 20241118 092500 18995360050 15760 15590 15800 15570 66151
629 20241118 092400 17955211060 15570 15660 15670 15520 23697
630 20241118 092300 17585521300 15670 15610 15700 15570 32494
631 20241118 092200 17076527150 15610 15450 15650 15450 29634
632 20241118 092100 16615857230 15460 15500 15500 15450 18131
633 20241118 092000 16335316950 15500 15460 15540 15460 12344
634 20241118 091900 16144051890 15460 15580 15590 15460 27845
635 20241118 091800 15712001480 15590 15540 15650 15540 23225
636 20241118 091700 15349878630 15540 15770 15770 15500 50483
637 20241118 091600 14561406530 15770 15610 15780 15570 79059
638 20241118 091500 13322545260 15610 15550 15630 15490 38952
639 20241118 091400 12715364700 15540 15520 15700 15460 112882
640 20241118 091300 10955462540 15520 15360 15550 15360 42116
641 20241118 091200 10302437650 15360 15330 15460 15310 17957
642 20241118 091100 10026203410 15320 15420 15420 15300 21266
643 20241118 091000 9699911050 15430 15360 15600 15320 72452
644 20241118 090900 8579438400 15360 15290 15360 15220 32838
645 20241118 090800 8077453160 15300 15550 15570 15180 80209
646 20241118 090700 6842981110 15560 15330 15560 15310 107332
647 20241118 090600 5182276390 15350 15370 15400 15260 45403
648 20241118 090500 4486566520 15370 15270 15440 15170 71522
649 20241118 090400 3391606300 15270 15130 15280 15110 60376
650 20241118 090300 2474340390 15150 15010 15180 14900 49856
651 20241118 090200 1723996950 15030 14910 15050 14870 30179
652 20241118 090100 1272876130 14970 14550 14980 14550 22520
653 20241118 090000 940359050 14550 14590 14600 14380 59592