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

647
069260/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,194500,364753390,18290,18290,18290,18290,488
20241120,194400,364753390,18290,18290,18290,18290,0
20241120,194300,364753390,18290,18290,18290,18290,0
20241120,194200,364753390,18290,18290,18290,18290,0
20241120,194100,364753390,18290,18290,18290,18290,0
20241120,194000,364753390,18290,18290,18290,18290,0
20241120,193900,364753390,18290,18290,18290,18290,0
20241120,193800,364753390,18290,18290,18290,18290,0
20241120,193700,364753390,18290,18290,18290,18290,0
20241120,193600,364753390,18290,18290,18290,18290,0
20241120,193500,364753390,18290,18290,18290,18290,0
20241120,193400,364753390,18290,18290,18290,18290,0
20241120,193300,364753390,18290,18290,18290,18290,0
20241120,193200,364753390,18290,18290,18290,18290,0
20241120,193100,364753390,18290,18290,18290,18290,0
20241120,193000,364753390,18290,18290,18290,18290,0
20241120,192900,364753390,18290,18290,18290,18290,0
20241120,192800,364753390,18290,18290,18290,18290,0
20241120,192700,364753390,18290,18290,18290,18290,0
20241120,192600,364753390,18290,18290,18290,18290,0
20241120,192500,364753390,18290,18290,18290,18290,0
20241120,192400,364753390,18290,18290,18290,18290,0
20241120,192300,364753390,18290,18290,18290,18290,0
20241120,192200,364753390,18290,18290,18290,18290,0
20241120,192100,364753390,18290,18290,18290,18290,0
20241120,192000,364753390,18290,18290,18290,18290,0
20241120,191900,364753390,18290,18290,18290,18290,0
20241120,191800,364753390,18290,18290,18290,18290,0
20241120,191700,364753390,18290,18290,18290,18290,0
20241120,191600,364753390,18290,18290,18290,18290,0
20241120,191500,364753390,18290,18290,18290,18290,488
20241120,191400,364753390,18290,18290,18290,18290,0
20241120,191300,364753390,18290,18290,18290,18290,0
20241120,191200,364753390,18290,18290,18290,18290,0
20241120,191100,364753390,18290,18290,18290,18290,0
20241120,191000,364753390,18290,18290,18290,18290,0
20241120,190900,364753390,18290,18290,18290,18290,0
20241120,190800,364753390,18290,18290,18290,18290,0
20241120,190700,364753390,18290,18290,18290,18290,0
20241120,190600,364753390,18290,18290,18290,18290,0
20241120,190500,364753390,18290,18290,18290,18290,0
20241120,190400,364753390,18290,18290,18290,18290,0
20241120,190300,364753390,18290,18290,18290,18290,0
20241120,190200,364753390,18290,18290,18290,18290,0
20241120,190100,364753390,18290,18290,18290,18290,0
20241120,190000,364753390,18290,18290,18290,18290,0
20241120,185900,364753390,18290,18290,18290,18290,0
20241120,185800,364753390,18290,18290,18290,18290,0
20241120,185700,364753390,18290,18290,18290,18290,0
20241120,185600,364753390,18290,18290,18290,18290,0
20241120,185500,364753390,18290,18290,18290,18290,0
20241120,185400,364753390,18290,18290,18290,18290,0
20241120,185300,364753390,18290,18290,18290,18290,0
20241120,185200,364753390,18290,18290,18290,18290,0
20241120,185100,364753390,18290,18290,18290,18290,0
20241120,185000,364753390,18290,18290,18290,18290,0
20241120,184900,364753390,18290,18290,18290,18290,0
20241120,184800,364753390,18290,18290,18290,18290,0
20241120,184700,364753390,18290,18290,18290,18290,0
20241120,184600,364753390,18290,18290,18290,18290,0
20241120,184500,364753390,18290,18290,18290,18290,488
20241120,184400,364753390,18290,18290,18290,18290,0
20241120,184300,364753390,18290,18290,18290,18290,0
20241120,184200,364753390,18290,18290,18290,18290,0
20241120,184100,364753390,18290,18290,18290,18290,0
20241120,184000,364753390,18290,18290,18290,18290,0
20241120,183900,364753390,18290,18290,18290,18290,0
20241120,183800,364753390,18290,18290,18290,18290,0
20241120,183700,364753390,18290,18290,18290,18290,0
20241120,183600,364753390,18290,18290,18290,18290,0
20241120,183500,364753390,18290,18290,18290,18290,0
20241120,183400,364753390,18290,18290,18290,18290,0
20241120,183300,364753390,18290,18290,18290,18290,0
20241120,183200,364753390,18290,18290,18290,18290,0
20241120,183100,364753390,18290,18290,18290,18290,0
20241120,183000,364753390,18290,18290,18290,18290,0
20241120,182900,364753390,18290,18290,18290,18290,0
20241120,182800,364753390,18290,18290,18290,18290,0
20241120,182700,364753390,18290,18290,18290,18290,0
20241120,182600,364753390,18290,18290,18290,18290,0
20241120,182500,364753390,18290,18290,18290,18290,0
20241120,182400,364753390,18290,18290,18290,18290,0
20241120,182300,364753390,18290,18290,18290,18290,0
20241120,182200,364753390,18290,18290,18290,18290,0
20241120,182100,364753390,18290,18290,18290,18290,0
20241120,182000,364753390,18290,18290,18290,18290,0
20241120,181900,364753390,18290,18290,18290,18290,0
20241120,181800,364753390,18290,18290,18290,18290,0
20241120,181700,364753390,18290,18290,18290,18290,0
20241120,181600,364753390,18290,18290,18290,18290,0
20241120,181500,364753390,18290,18290,18290,18290,488
20241120,181400,364753390,18290,18290,18290,18290,0
20241120,181300,364753390,18290,18290,18290,18290,0
20241120,181200,364753390,18290,18290,18290,18290,0
20241120,181100,364753390,18290,18290,18290,18290,0
20241120,181000,364753390,18290,18290,18290,18290,0
20241120,180900,364753390,18290,18290,18290,18290,0
20241120,180800,364753390,18290,18290,18290,18290,0
20241120,180700,364753390,18290,18290,18290,18290,0
20241120,180600,364753390,18290,18290,18290,18290,0
20241120,180500,364753390,18290,18290,18290,18290,0
20241120,180400,364753390,18290,18290,18290,18290,0
20241120,180300,364753390,18290,18290,18290,18290,0
20241120,180200,364753390,18290,18290,18290,18290,0
20241120,180100,364753390,18290,18290,18290,18290,0
20241120,180000,364753390,18290,18290,18290,18290,0
20241120,175900,364753390,18290,18290,18290,18290,0
20241120,175800,364753390,18290,18290,18290,18290,0
20241120,175700,364753390,18290,18290,18290,18290,0
20241120,175600,364753390,18290,18290,18290,18290,0
20241120,175500,364753390,18290,18290,18290,18290,0
20241120,175400,364753390,18290,18290,18290,18290,0
20241120,175300,364753390,18290,18290,18290,18290,0
20241120,175200,364753390,18290,18290,18290,18290,0
20241120,175100,364753390,18290,18290,18290,18290,0
20241120,175000,364753390,18290,18290,18290,18290,0
20241120,174900,364753390,18290,18290,18290,18290,0
20241120,174800,364753390,18290,18290,18290,18290,0
20241120,174700,364753390,18290,18290,18290,18290,0
20241120,174600,364753390,18290,18290,18290,18290,0
20241120,174500,364753390,18290,18290,18290,18290,488
20241120,174400,364753390,18290,18290,18290,18290,0
20241120,174300,364753390,18290,18290,18290,18290,0
20241120,174200,364753390,18290,18290,18290,18290,0
20241120,174100,364753390,18290,18290,18290,18290,0
20241120,174000,364753390,18290,18290,18290,18290,0
20241120,173900,364753390,18290,18290,18290,18290,0
20241120,173800,364753390,18290,18290,18290,18290,0
20241120,173700,364753390,18290,18290,18290,18290,0
20241120,173600,364753390,18290,18290,18290,18290,0
20241120,173500,364753390,18290,18290,18290,18290,0
20241120,173400,364753390,18290,18290,18290,18290,0
20241120,173300,364753390,18290,18290,18290,18290,0
20241120,173200,364753390,18290,18290,18290,18290,0
20241120,173100,364753390,18290,18290,18290,18290,0
20241120,173000,364753390,18290,18290,18290,18290,0
20241120,172900,364753390,18290,18290,18290,18290,0
20241120,172800,364753390,18290,18290,18290,18290,0
20241120,172700,364753390,18290,18290,18290,18290,0
20241120,172600,364753390,18290,18290,18290,18290,0
20241120,172500,364753390,18290,18290,18290,18290,0
20241120,172400,364753390,18290,18290,18290,18290,0
20241120,172300,364753390,18290,18290,18290,18290,0
20241120,172200,364753390,18290,18290,18290,18290,0
20241120,172100,364753390,18290,18290,18290,18290,0
20241120,172000,364753390,18290,18290,18290,18290,0
20241120,171900,364753390,18290,18290,18290,18290,0
20241120,171800,364753390,18290,18290,18290,18290,0
20241120,171700,364753390,18290,18290,18290,18290,0
20241120,171600,364753390,18290,18290,18290,18290,0
20241120,171500,364753390,18290,18290,18290,18290,488
20241120,171400,364753390,18290,18290,18290,18290,0
20241120,171300,364753390,18290,18290,18290,18290,0
20241120,171200,364753390,18290,18290,18290,18290,0
20241120,171100,364753390,18290,18290,18290,18290,0
20241120,171000,364753390,18290,18290,18290,18290,0
20241120,170900,364753390,18290,18290,18290,18290,0
20241120,170800,364753390,18290,18290,18290,18290,0
20241120,170700,364753390,18290,18290,18290,18290,0
20241120,170600,364753390,18290,18290,18290,18290,0
20241120,170500,364753390,18290,18290,18290,18290,0
20241120,170400,364753390,18290,18290,18290,18290,0
20241120,170300,364753390,18290,18290,18290,18290,0
20241120,170200,364753390,18290,18290,18290,18290,0
20241120,170100,364753390,18290,18290,18290,18290,0
20241120,170000,364753390,18290,18290,18290,18290,0
20241120,165900,364753390,18290,18290,18290,18290,0
20241120,165800,364753390,18290,18290,18290,18290,0
20241120,165700,364753390,18290,18290,18290,18290,0
20241120,165600,364753390,18290,18290,18290,18290,0
20241120,165500,364753390,18290,18290,18290,18290,0
20241120,165400,364753390,18290,18290,18290,18290,0
20241120,165300,364753390,18290,18290,18290,18290,0
20241120,165200,364753390,18290,18290,18290,18290,0
20241120,165100,364753390,18290,18290,18290,18290,0
20241120,165000,364753390,18290,18290,18290,18290,0
20241120,164900,364753390,18290,18290,18290,18290,0
20241120,164800,364753390,18290,18290,18290,18290,0
20241120,164700,364753390,18290,18290,18290,18290,0
20241120,164600,364753390,18290,18290,18290,18290,0
20241120,164500,364753390,18290,18290,18290,18290,488
20241120,164400,364753390,18290,18290,18290,18290,0
20241120,164300,364753390,18290,18290,18290,18290,0
20241120,164200,364753390,18290,18290,18290,18290,0
20241120,164100,364753390,18290,18290,18290,18290,0
20241120,164000,364753390,18290,18290,18290,18290,0
20241120,163900,364753390,18290,18290,18290,18290,0
20241120,163800,364753390,18290,18290,18290,18290,0
20241120,163700,364753390,18290,18290,18290,18290,0
20241120,163600,364753390,18290,18290,18290,18290,0
20241120,163500,364753390,18290,18290,18290,18290,0
20241120,163400,364753390,18290,18290,18290,18290,0
20241120,163300,364753390,18290,18290,18290,18290,0
20241120,163200,364753390,18290,18290,18290,18290,0
20241120,163100,364753390,18290,18290,18290,18290,0
20241120,163000,364753390,18290,18290,18290,18290,0
20241120,162900,364753390,18290,18290,18290,18290,0
20241120,162800,364753390,18290,18290,18290,18290,0
20241120,162700,364753390,18290,18290,18290,18290,0
20241120,162600,364753390,18290,18290,18290,18290,0
20241120,162500,364753390,18290,18290,18290,18290,0
20241120,162400,364753390,18290,18290,18290,18290,0
20241120,162300,364753390,18290,18290,18290,18290,0
20241120,162200,364753390,18290,18290,18290,18290,0
20241120,162100,364753390,18290,18290,18290,18290,0
20241120,162000,364753390,18290,18290,18290,18290,0
20241120,161900,364753390,18290,18290,18290,18290,0
20241120,161800,364753390,18290,18290,18290,18290,0
20241120,161700,364753390,18290,18290,18290,18290,0
20241120,161600,364753390,18290,18290,18290,18290,0
20241120,161500,364753390,18290,18290,18290,18290,488
20241120,161400,364753390,18290,18290,18290,18290,0
20241120,161300,364753390,18290,18290,18290,18290,0
20241120,161200,364753390,18290,18290,18290,18290,0
20241120,161100,364753390,18290,18290,18290,18290,0
20241120,161000,364753390,18290,18290,18290,18290,0
20241120,160900,364753390,18290,18290,18290,18290,0
20241120,160800,364753390,18290,18290,18290,18290,0
20241120,160700,364753390,18290,18290,18290,18290,0
20241120,160600,364753390,18290,18290,18290,18290,0
20241120,160500,364753390,18290,18290,18290,18290,0
20241120,160400,364753390,18290,18290,18290,18290,0
20241120,160300,364753390,18290,18290,18290,18290,0
20241120,160200,364753390,18290,18290,18290,18290,0
20241120,160100,364753390,18290,18290,18290,18290,0
20241120,160000,364753390,18290,18290,18290,18290,0
20241120,155900,364753390,18290,18290,18290,18290,0
20241120,155800,364753390,18290,18290,18290,18290,0
20241120,155700,364753390,18290,18290,18290,18290,0
20241120,155600,364753390,18290,18290,18290,18290,0
20241120,155500,364753390,18290,18290,18290,18290,0
20241120,155400,364753390,18290,18290,18290,18290,0
20241120,155300,364753390,18290,18290,18290,18290,0
20241120,155200,364753390,18290,18290,18290,18290,0
20241120,155100,364753390,18290,18290,18290,18290,0
20241120,155000,364753390,18290,18290,18290,18290,0
20241120,154900,364753390,18290,18290,18290,18290,0
20241120,154800,364753390,18290,18290,18290,18290,0
20241120,154700,364753390,18290,18290,18290,18290,0
20241120,154600,364753390,18290,18290,18290,18290,0
20241120,154500,364753390,18290,18290,18290,18290,488
20241120,154400,364753390,18290,18290,18290,18290,0
20241120,154300,364753390,18290,18290,18290,18290,0
20241120,154200,364753390,18290,18290,18290,18290,0
20241120,154100,364753390,18290,18290,18290,18290,0
20241120,154000,364753390,18290,18290,18290,18290,0
20241120,153900,364753390,18290,18290,18290,18290,0
20241120,153800,364753390,18290,18290,18290,18290,0
20241120,153700,364753390,18290,18290,18290,18290,0
20241120,153600,364753390,18290,18290,18290,18290,0
20241120,153500,364753390,18290,18290,18290,18290,0
20241120,153400,364753390,18290,18290,18290,18290,0
20241120,153300,364753390,18290,18290,18290,18290,0
20241120,153200,364753390,18290,18290,18290,18290,0
20241120,153100,364753390,18290,18290,18290,18290,0
20241120,153000,364753390,18290,18290,18290,18290,488
20241120,152900,355827870,18290,18290,18290,18290,0
20241120,152800,355827870,18290,18290,18290,18290,0
20241120,152700,355827870,18290,18290,18290,18290,0
20241120,152600,355827870,18290,18290,18290,18290,0
20241120,152500,355827870,18290,18290,18290,18290,0
20241120,152400,355827870,18290,18290,18290,18290,0
20241120,152300,355827870,18290,18290,18290,18290,0
20241120,152200,355827870,18290,18290,18290,18290,0
20241120,152100,355827870,18290,18290,18290,18290,0
20241120,152000,355827870,18290,18290,18290,18290,0
20241120,151900,355827870,18290,18290,18290,18290,31
20241120,151800,355260880,18290,18290,18300,18290,269
20241120,151700,350340740,18300,18290,18300,18290,31
20241120,151600,349773530,18300,18290,18300,18290,133
20241120,151500,347339680,18290,18300,18300,18290,8
20241120,151400,347193330,18300,18300,18300,18290,23
20241120,151300,346772530,18290,18300,18300,18290,553
20241120,151200,336652680,18300,18300,18310,18300,8
20241120,151100,336506260,18300,18310,18310,18300,12
20241120,151000,336286630,18300,18300,18300,18300,11
20241120,150900,336085330,18300,18310,18310,18300,18
20241120,150800,335755810,18300,18300,18310,18300,20
20241120,150700,335389680,18310,18300,18310,18300,35
20241120,150600,334748880,18300,18310,18310,18300,12
20241120,150500,334529230,18310,18300,18310,18300,16
20241120,150400,334236370,18310,18300,18310,18300,7
20241120,150300,334108240,18310,18300,18320,18300,58
20241120,150200,333046790,18310,18320,18320,18310,14
20241120,150100,332790430,18310,18310,18310,18310,5
20241120,150000,332698880,18320,18310,18320,18310,20
20241120,145900,332332660,18320,18310,18320,18300,8
20241120,145800,332186210,18310,18310,18310,18310,556
20241120,145700,322005850,18320,18310,18320,18310,8
20241120,145600,321859350,18310,18310,18320,18310,22
20241120,145500,321456500,18310,18310,18310,18310,5
20241120,145400,321364950,18320,18310,18320,18310,22
20241120,145300,320962110,18310,18320,18320,18310,110
20241120,145200,318946990,18310,18320,18320,18310,19
20241120,145100,318599070,18310,18310,18310,18310,62
20241120,145000,317463850,18310,18310,18320,18310,24
20241120,144900,317024380,18310,18330,18330,18310,109
20241120,144800,315027490,18320,18320,18320,18320,5
20241120,144700,314935890,18330,18320,18330,18320,21
20241120,144600,314551150,18320,18330,18330,18320,10
20241120,144500,314367920,18320,18320,18320,18320,17
20241120,144400,314056480,18340,18340,18350,18340,141
20241120,144300,311470520,18340,18340,18350,18340,19
20241120,144200,311122040,18340,18320,18340,18320,243
20241120,144100,306665610,18320,18330,18330,18320,151
20241120,144000,303897970,18330,18330,18340,18330,19
20241120,143900,303549680,18330,18330,18330,18330,9
20241120,143800,303384710,18340,18330,18340,18330,21
20241120,143700,302999760,18340,18330,18340,18330,7
20241120,143600,302871430,18330,18330,18330,18330,17
20241120,143500,302559820,18340,18330,18340,18330,12
20241120,143400,302339830,18330,18330,18340,18330,26
20241120,143300,301863160,18330,18330,18330,18330,4
20241120,143200,301789840,18340,18330,18340,18330,21
20241120,143100,301404890,18340,18330,18340,18330,21
20241120,143000,301019940,18340,18340,18340,18330,68
20241120,142900,299772860,18330,18340,18340,18330,23
20241120,142800,299351230,18340,18340,18340,18330,8
20241120,142700,299204520,18330,18340,18340,18330,23
20241120,142600,298782890,18340,18340,18340,18340,7
20241120,142500,298654510,18330,18340,18340,18330,259
20241120,142400,293904690,18340,18340,18340,18340,6
20241120,142300,293794650,18330,18340,18340,18330,16
20241120,142200,293501350,18330,18330,18340,18330,24
20241120,142100,293061340,18340,18340,18340,18330,6
20241120,142000,292951310,18340,18340,18340,18330,14
20241120,141900,292694660,18330,18340,18340,18330,14
20241120,141800,292437970,18340,18340,18340,18330,16
20241120,141700,292144640,18340,18340,18340,18340,3
20241120,141600,292089620,18330,18340,18340,18330,20
20241120,141500,291722970,18330,18340,18340,18330,11
20241120,141400,291521260,18330,18340,18340,18330,14
20241120,141300,291264610,18340,18340,18340,18330,7
20241120,141200,291136250,18330,18340,18340,18330,28
20241120,141100,290622840,18330,18340,18340,18330,119
20241120,141000,288441530,18330,18340,18340,18330,9
20241120,140900,288276510,18340,18340,18340,18330,15
20241120,140800,288001520,18340,18330,18340,18330,369
20241120,140700,281237670,18330,18330,18340,18330,197
20241120,140600,277626410,18330,18330,18330,18330,7
20241120,140500,277498100,18320,18330,18330,18320,20
20241120,140400,277131620,18320,18320,18330,18320,8
20241120,140300,276985030,18320,18330,18330,18320,15
20241120,140200,276710190,18330,18320,18330,18320,19
20241120,140100,276362060,18320,18320,18320,18320,4
20241120,140000,276288780,18310,18330,18330,18310,18
20241120,135900,275959030,18320,18320,18320,18310,4
20241120,135800,275885760,18310,18330,18330,18310,74
20241120,135700,274530370,18320,18320,18320,18320,16
20241120,135600,274237250,18320,18320,18320,18310,21
20241120,135500,273852680,18320,18320,18320,18310,14
20241120,135400,273596230,18320,18320,18320,18310,17
20241120,135300,273284900,18310,18310,18320,18310,14
20241120,135200,273028540,18320,18330,18330,18320,16
20241120,135100,272735380,18330,18330,18330,18310,16
20241120,135000,272442310,18330,18320,18330,18320,75
20241120,134900,271068290,18320,18320,18330,18320,34
20241120,134800,270445340,18330,18330,18330,18320,12
20241120,134700,270225410,18320,18330,18330,18310,14
20241120,134600,269968970,18330,18320,18330,18320,7
20241120,134500,269840690,18310,18320,18330,18310,25
20241120,134400,269382680,18310,18320,18330,18310,119
20241120,134300,267202580,18330,18320,18330,18320,8
20241120,134200,267055970,18330,18320,18330,18320,23
20241120,134100,266634490,18320,18330,18330,18320,39
20241120,134000,265919900,18320,18330,18330,18320,34
20241120,133900,265296940,18330,18320,18330,18320,6
20241120,133800,265186970,18330,18330,18330,18320,16
20241120,133700,264893800,18330,18330,18330,18320,17
20241120,133600,264582220,18330,18330,18330,18320,21
20241120,133500,264197440,18330,18330,18330,18330,33
20241120,133400,263592550,18320,18330,18330,18320,19
20241120,133300,263244420,18330,18320,18330,18320,14
20241120,133200,262987920,18320,18330,18330,18320,7
20241120,133100,262859640,18330,18330,18330,18320,18
20241120,133000,262529830,18330,18330,18330,18330,6
20241120,132900,262419850,18320,18330,18330,18320,20
20241120,132800,262053390,18330,18340,18340,18330,9
20241120,132700,261888380,18330,18340,18340,18320,19
20241120,132600,261540120,18340,18330,18340,18330,9
20241120,132500,261375070,18320,18330,18340,18320,23
20241120,132400,260953510,18330,18340,18340,18320,22
20241120,132300,260550160,18340,18340,18340,18340,6
20241120,132200,260440120,18340,18330,18340,18330,25
20241120,132100,259981780,18340,18330,18340,18320,38
20241120,132000,259285210,18330,18340,18340,18320,22
20241120,131900,258882000,18340,18340,18340,18330,133
20241120,131800,256443400,18330,18340,18340,18330,19
20241120,131700,256095050,18340,18340,18340,18330,15
20241120,131600,255819980,18330,18340,18340,18330,22
20241120,131500,255416650,18340,18340,18340,18320,32
20241120,131400,254829970,18340,18330,18350,18330,262
20241120,131300,250026510,18330,18330,18330,18320,30
20241120,131200,249476790,18330,18330,18330,18330,8
20241120,131100,249330150,18330,18330,18330,18320,24
20241120,131000,248890340,18330,18330,18330,18320,22
20241120,130900,248487110,18330,18320,18330,18310,227
20241120,130800,244328470,18310,18320,18320,18310,11
20241120,130700,244126970,18320,18320,18320,18310,25
20241120,130600,243669110,18320,18310,18320,18310,33
20241120,130500,243064660,18310,18320,18320,18310,7
20241120,130400,242936450,18310,18310,18320,18310,21
20241120,130300,242551880,18320,18320,18320,18320,4
20241120,130200,242478600,18320,18320,18320,18310,19
20241120,130100,242130630,18310,18310,18320,18310,34
20241120,130000,241508050,18320,18320,18320,18310,16
20241120,125900,241215040,18320,18320,18320,18320,9
20241120,125800,241050160,18300,18310,18310,18300,101
20241120,125700,239200950,18320,18320,18320,18310,11
20241120,125600,238999460,18310,18320,18320,18310,19
20241120,125500,238651500,18320,18310,18320,18310,29
20241120,125400,238120440,18320,18310,18320,18310,4
20241120,125300,238047190,18320,18320,18320,18300,15
20241120,125200,237772590,18320,18310,18320,18310,18
20241120,125100,237442920,18300,18320,18320,18300,12
20241120,125000,237223210,18310,18310,18310,18310,4
20241120,124900,237149970,18310,18320,18330,18310,26
20241120,124800,236673660,18330,18320,18340,18310,764
20241120,124700,222671370,18320,18320,18320,18310,15
20241120,124600,222396680,18320,18310,18320,18310,26
20241120,124500,221920490,18310,18320,18320,18310,7
20241120,124400,221792280,18310,18310,18320,18310,15
20241120,124300,221517600,18320,18320,18320,18320,7
20241120,124200,221389360,18310,18310,18320,18310,21
20241120,124100,221004810,18310,18320,18320,18310,3
20241120,124000,220949860,18310,18310,18310,18300,102
20241120,123900,219082350,18310,18310,18310,18300,13
20241120,123800,218844350,18300,18310,18310,18300,17
20241120,123700,218533230,18300,18300,18300,18290,112
20241120,123600,216483640,18300,18310,18310,18300,12
20241120,123500,216263940,18310,18300,18310,18300,28
20241120,123400,215751380,18300,18310,18310,18300,5
20241120,123300,215659860,18300,18300,18310,18300,19
20241120,123200,215312120,18310,18310,18310,18310,22
20241120,123100,214909300,18300,18300,18300,18300,11
20241120,123000,214708000,18310,18310,18310,18300,12
20241120,122900,214488350,18300,18310,18310,18300,13
20241120,122800,214250430,18310,18300,18310,18300,12
20241120,122700,214030820,18300,18310,18310,18300,6
20241120,122600,213920990,18310,18300,18310,18300,15
20241120,122500,213646480,18300,18300,18300,18300,26
20241120,122400,213170680,18300,18300,18300,18290,14
20241120,122300,212914560,18310,18310,18310,18310,3
20241120,122200,212859630,18290,18310,18310,18290,17
20241120,122100,212548610,18300,18300,18300,18300,4
20241120,122000,212475410,18290,18300,18310,18290,17
20241120,121900,212164390,18310,18300,18310,18290,13
20241120,121800,211926560,18300,18310,18310,18300,11
20241120,121700,211725190,18320,18310,18320,18300,18
20241120,121600,211395640,18320,18320,18320,18320,4
20241120,121500,211322360,18310,18320,18320,18300,17
20241120,121400,211011170,18330,18330,18330,18330,4
20241120,121300,210937850,18330,18310,18330,18310,236
20241120,121200,206614440,18310,18320,18320,18310,4
20241120,121100,206541190,18320,18320,18320,18310,20
20241120,121000,206174940,18320,18310,18320,18310,2
20241120,120900,206138310,18310,18320,18320,18310,17
20241120,120800,205827010,18310,18320,18320,18300,145
20241120,120700,203170650,18330,18290,18330,18290,325
20241120,120600,197221280,18280,18300,18300,18280,16
20241120,120500,196928700,18310,18300,18310,18300,5
20241120,120400,196837180,18290,18290,18290,18280,362
20241120,120300,190218080,18300,18290,18300,18290,6
20241120,120200,190108330,18290,18290,18290,18290,11
20241120,120100,189907140,18300,18300,18300,18290,9
20241120,120000,189742450,18290,18300,18300,18290,176
20241120,115900,186523380,18290,18290,18290,18290,14
20241120,115800,186267320,18290,18300,18300,18290,33
20241120,115700,185663430,18290,18290,18290,18290,16
20241120,115600,185370790,18300,18300,18300,18300,1
20241120,115500,185352490,18290,18310,18310,18290,24
20241120,115400,184913400,18300,18310,18310,18300,41
20241120,115300,184163040,18290,18300,18300,18290,11
20241120,115200,183961780,18310,18310,18310,18310,0
20241120,115100,183961780,18310,18290,18310,18290,32
20241120,115000,183376230,18290,18300,18300,18290,29
20241120,114900,182845760,18310,18310,18310,18310,2
20241120,114800,182809140,18310,18300,18310,18300,17
20241120,114700,182498010,18310,18300,18310,18300,7
20241120,114600,182369880,18300,18300,18300,18300,12
20241120,114500,182150280,18310,18310,18310,18310,16
20241120,114400,181857320,18310,18300,18310,18300,26
20241120,114300,181381400,18300,18300,18300,18300,1
20241120,114200,181363100,18300,18310,18310,18300,18
20241120,114100,181033650,18280,18280,18280,18280,11
20241120,114000,180832570,18280,18300,18310,18280,168
20241120,113900,177760440,18300,18310,18310,18300,17
20241120,113800,177449310,18310,18300,18310,18300,2
20241120,113700,177412700,18300,18300,18300,18300,11
20241120,113600,177211400,18300,18300,18300,18290,7
20241120,113500,177083330,18300,18290,18300,18280,16
20241120,113400,176790740,18280,18280,18280,18280,0
20241120,113300,176790740,18280,18300,18300,18280,12
20241120,113200,176571340,18310,18290,18310,18290,8
20241120,113100,176424960,18290,18300,18300,18290,12
20241120,113000,176205470,18310,18300,18310,18280,14
20241120,112900,175949280,18310,18310,18310,18310,4
20241120,112800,175876040,18320,18290,18330,18290,756
20241120,112700,162036600,18280,18280,18280,18280,3
20241120,112600,161981760,18280,18280,18290,18280,47
20241120,112500,161122570,18290,18290,18290,18290,10
20241120,112400,160939670,18280,18280,18280,18280,17
20241120,112300,160628910,18290,18290,18290,18290,3
20241120,112200,160574040,18280,18280,18280,18280,12
20241120,112100,160354680,18280,18300,18300,18280,13
20241120,112000,160116900,18300,18290,18300,18290,467
20241120,111900,151572830,18290,18280,18290,18270,14
20241120,111800,151316910,18280,18280,18280,18280,3
20241120,111700,151262070,18270,18280,18280,18270,21
20241120,111600,150878260,18280,18290,18290,18280,7
20241120,111500,150750260,18280,18280,18280,18280,14
20241120,111400,150494340,18280,18280,18280,18280,0
20241120,111300,150494340,18280,18290,18290,18280,15
20241120,111200,150220100,18290,18280,18290,18280,18
20241120,111100,149891040,18290,18290,18290,18290,13
20241120,111000,149653270,18280,18290,18290,18280,14
20241120,110900,149397320,18280,18280,18280,18280,1
20241120,110800,149379040,18280,18290,18290,18280,223
20241120,110700,145300530,18280,18290,18290,18280,33
20241120,110600,144697260,18280,18280,18280,18280,11
20241120,110500,144496180,18280,18280,18280,18280,6
20241120,110400,144386500,18290,18290,18290,18290,11
20241120,110300,144185310,18300,18290,18300,18290,15
20241120,110200,143910920,18290,18290,18290,18290,3
20241120,110100,143856050,18290,18290,18290,18290,14
20241120,110000,143599990,18290,18300,18300,18290,21
20241120,105900,143215890,18290,18290,18290,18290,25
20241120,105800,142758640,18290,18290,18290,18290,0
20241120,105700,142758640,18290,18290,18290,18290,14
20241120,105600,142502580,18290,18300,18300,18290,5
20241120,105500,142411110,18300,18300,18300,18290,41
20241120,105400,141660920,18290,18290,18290,18290,94
20241120,105300,139941660,18280,18270,18290,18270,264
20241120,105200,135115070,18270,18270,18270,18270,11
20241120,105100,134914100,18270,18270,18270,18270,0
20241120,105000,134914100,18270,18270,18270,18270,14
20241120,104900,134658320,18270,18270,18270,18270,24
20241120,104800,134219840,18270,18270,18270,18270,11
20241120,104700,134018870,18270,18270,18270,18270,0
20241120,104600,134018870,18270,18270,18270,18270,11
20241120,104500,133817900,18270,18270,18270,18270,3
20241120,104400,133763090,18270,18280,18280,18270,14
20241120,104300,133507260,18270,18280,18280,18270,11
20241120,104200,133306220,18280,18280,18280,18280,0
20241120,104100,133306220,18280,18280,18280,18280,17
20241120,104000,132995460,18290,18290,18290,18280,206
20241120,103900,129227760,18280,18280,18280,18280,111
20241120,103800,127198680,18290,18280,18290,18280,28
20241120,103700,126686580,18280,18280,18280,18280,13
20241120,103600,126448940,18280,18280,18280,18280,0
20241120,103500,126448940,18280,18280,18280,18280,15
20241120,103400,126174740,18280,18280,18280,18280,11
20241120,103300,125973660,18280,18280,18280,18280,3
20241120,103200,125918820,18280,18280,18280,18280,14
20241120,103100,125662900,18290,18290,18290,18290,55
20241120,103000,124656950,18280,18280,18280,18280,11
20241120,102900,124455870,18280,18280,18280,18280,55
20241120,102800,123450470,18280,18270,18280,18260,151
20241120,102700,120691760,18270,18270,18270,18260,210
20241120,102600,116855160,18270,18270,18270,18270,26
20241120,102500,116380140,18270,18270,18270,18270,11
20241120,102400,116179170,18270,18270,18270,18270,0
20241120,102300,116179170,18270,18280,18280,18270,69
20241120,102200,114917990,18270,18270,18270,18270,3
20241120,102100,114863180,18270,18270,18270,18270,11
20241120,102000,114662210,18270,18270,18270,18270,3
20241120,101900,114607400,18270,18270,18270,18270,11
20241120,101800,114406430,18270,18270,18270,18270,36
20241120,101700,113748710,18270,18270,18270,18270,12
20241120,101600,113529470,18270,18270,18270,18270,11
20241120,101500,113328500,18270,18280,18280,18270,44
20241120,101400,112524560,18270,18280,18290,18270,117
20241120,101300,110385860,18280,18280,18280,18280,2
20241120,101200,110349300,18270,18280,18280,18270,13
20241120,101100,110111780,18280,18290,18290,18280,57
20241120,101000,109069270,18270,18280,18280,18270,75
20241120,100900,107698650,18280,18280,18280,18280,27
20241120,100800,107205090,18270,18270,18270,18260,395
20241120,100700,99988580,18260,18260,18260,18260,0
20241120,100600,99988580,18260,18270,18270,18260,21
20241120,100500,99605040,18270,18260,18270,18260,14
20241120,100400,99349390,18260,18260,18260,18260,0
20241120,100300,99349390,18260,18260,18260,18260,11
20241120,100200,99148530,18250,18260,18260,18250,6
20241120,100100,99039000,18250,18250,18250,18250,11
20241120,100000,98838250,18250,18270,18270,18250,35
20241120,095900,98199340,18250,18250,18260,18250,306
20241120,095800,92611920,18250,18250,18250,18250,3
20241120,095700,92557170,18260,18260,18260,18250,32
20241120,095600,91972960,18250,18250,18250,18250,13
20241120,095500,91735710,18250,18250,18250,18250,0
20241120,095400,91735710,18250,18250,18260,18250,24
20241120,095300,91297610,18250,18260,18260,18250,46
20241120,095200,90458010,18260,18260,18260,18250,32
20241120,095100,89873800,18250,18250,18250,18250,3
20241120,095000,89819050,18250,18260,18260,18250,65
20241120,094900,88632290,18250,18250,18250,18250,0
20241120,094800,88632290,18250,18250,18250,18250,11
20241120,094700,88431540,18250,18250,18250,18250,49
20241120,094600,87537290,18260,18260,18260,18260,3
20241120,094500,87482510,18250,18250,18250,18250,11
20241120,094400,87281760,18260,18250,18260,18250,86
20241120,094300,85711420,18260,18260,18260,18260,635
20241120,094200,74116320,18270,18270,18270,18270,65
20241120,094100,72928770,18270,18270,18280,18270,15
20241120,094000,72654710,18270,18280,18280,18270,255
20241120,093900,67995810,18270,18270,18280,18270,29
20241120,093800,67465930,18270,18270,18270,18270,14
20241120,093700,67210150,18280,18280,18280,18280,1
20241120,093600,67191870,18270,18280,18280,18270,187
20241120,093500,63773620,18280,18280,18290,18280,279
20241120,093400,58673440,18280,18280,18290,18280,40
20241120,093300,57942100,18290,18290,18290,18290,1
20241120,093200,57923810,18280,18280,18280,18280,13
20241120,093100,57686170,18280,18290,18290,18280,202
20241120,093000,53992980,18280,18280,18280,18280,12
20241120,092900,53773620,18280,18280,18280,18280,0
20241120,092800,53773620,18280,18290,18290,18280,242
20241120,092700,49347580,18300,18290,18300,18290,115
20241120,092600,47243220,18290,18290,18290,18290,0
20241120,092500,47243220,18290,18290,18290,18290,14
20241120,092400,46987160,18300,18300,18300,18300,200
20241120,092300,43327160,18290,18290,18290,18290,15
20241120,092200,43052810,18290,18290,18290,18290,2
20241120,092100,43016230,18290,18290,18290,18290,214
20241120,092000,39102170,18300,18300,18300,18300,1
20241120,091900,39083870,18290,18290,18290,18290,17
20241120,091800,38772940,18300,18290,18300,18290,205
20241120,091700,35023370,18290,18290,18290,18290,0
20241120,091600,35023370,18290,18290,18290,18290,17
20241120,091500,34712440,18300,18300,18300,18300,51
20241120,091400,33779140,18290,18290,18290,18290,11
20241120,091300,33577950,18300,18310,18310,18300,408
20241120,091200,26111440,18320,18350,18350,18320,21
20241120,091100,25726690,18330,18330,18330,18330,0
20241120,091000,25726690,18330,18360,18360,18330,19
20241120,090900,25378390,18330,18340,18340,18330,11
20241120,090800,25176690,18360,18360,18360,18360,0
20241120,090700,25176690,18360,18300,18360,18300,502
20241120,090600,15982010,18300,18300,18300,18300,0
20241120,090500,15982010,18300,18300,18300,18300,44
20241120,090400,15176810,18300,18300,18300,18300,60
20241120,090300,14078810,18300,18310,18310,18300,93
20241120,090200,12376110,18310,18310,18310,18310,6
20241120,090100,12266250,18300,18300,18300,18300,44
20241120,090000,11461050,18310,18270,18340,18270,627
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 194500 364753390 18290 18290 18290 18290 488
3 20241120 194400 364753390 18290 18290 18290 18290 0
4 20241120 194300 364753390 18290 18290 18290 18290 0
5 20241120 194200 364753390 18290 18290 18290 18290 0
6 20241120 194100 364753390 18290 18290 18290 18290 0
7 20241120 194000 364753390 18290 18290 18290 18290 0
8 20241120 193900 364753390 18290 18290 18290 18290 0
9 20241120 193800 364753390 18290 18290 18290 18290 0
10 20241120 193700 364753390 18290 18290 18290 18290 0
11 20241120 193600 364753390 18290 18290 18290 18290 0
12 20241120 193500 364753390 18290 18290 18290 18290 0
13 20241120 193400 364753390 18290 18290 18290 18290 0
14 20241120 193300 364753390 18290 18290 18290 18290 0
15 20241120 193200 364753390 18290 18290 18290 18290 0
16 20241120 193100 364753390 18290 18290 18290 18290 0
17 20241120 193000 364753390 18290 18290 18290 18290 0
18 20241120 192900 364753390 18290 18290 18290 18290 0
19 20241120 192800 364753390 18290 18290 18290 18290 0
20 20241120 192700 364753390 18290 18290 18290 18290 0
21 20241120 192600 364753390 18290 18290 18290 18290 0
22 20241120 192500 364753390 18290 18290 18290 18290 0
23 20241120 192400 364753390 18290 18290 18290 18290 0
24 20241120 192300 364753390 18290 18290 18290 18290 0
25 20241120 192200 364753390 18290 18290 18290 18290 0
26 20241120 192100 364753390 18290 18290 18290 18290 0
27 20241120 192000 364753390 18290 18290 18290 18290 0
28 20241120 191900 364753390 18290 18290 18290 18290 0
29 20241120 191800 364753390 18290 18290 18290 18290 0
30 20241120 191700 364753390 18290 18290 18290 18290 0
31 20241120 191600 364753390 18290 18290 18290 18290 0
32 20241120 191500 364753390 18290 18290 18290 18290 488
33 20241120 191400 364753390 18290 18290 18290 18290 0
34 20241120 191300 364753390 18290 18290 18290 18290 0
35 20241120 191200 364753390 18290 18290 18290 18290 0
36 20241120 191100 364753390 18290 18290 18290 18290 0
37 20241120 191000 364753390 18290 18290 18290 18290 0
38 20241120 190900 364753390 18290 18290 18290 18290 0
39 20241120 190800 364753390 18290 18290 18290 18290 0
40 20241120 190700 364753390 18290 18290 18290 18290 0
41 20241120 190600 364753390 18290 18290 18290 18290 0
42 20241120 190500 364753390 18290 18290 18290 18290 0
43 20241120 190400 364753390 18290 18290 18290 18290 0
44 20241120 190300 364753390 18290 18290 18290 18290 0
45 20241120 190200 364753390 18290 18290 18290 18290 0
46 20241120 190100 364753390 18290 18290 18290 18290 0
47 20241120 190000 364753390 18290 18290 18290 18290 0
48 20241120 185900 364753390 18290 18290 18290 18290 0
49 20241120 185800 364753390 18290 18290 18290 18290 0
50 20241120 185700 364753390 18290 18290 18290 18290 0
51 20241120 185600 364753390 18290 18290 18290 18290 0
52 20241120 185500 364753390 18290 18290 18290 18290 0
53 20241120 185400 364753390 18290 18290 18290 18290 0
54 20241120 185300 364753390 18290 18290 18290 18290 0
55 20241120 185200 364753390 18290 18290 18290 18290 0
56 20241120 185100 364753390 18290 18290 18290 18290 0
57 20241120 185000 364753390 18290 18290 18290 18290 0
58 20241120 184900 364753390 18290 18290 18290 18290 0
59 20241120 184800 364753390 18290 18290 18290 18290 0
60 20241120 184700 364753390 18290 18290 18290 18290 0
61 20241120 184600 364753390 18290 18290 18290 18290 0
62 20241120 184500 364753390 18290 18290 18290 18290 488
63 20241120 184400 364753390 18290 18290 18290 18290 0
64 20241120 184300 364753390 18290 18290 18290 18290 0
65 20241120 184200 364753390 18290 18290 18290 18290 0
66 20241120 184100 364753390 18290 18290 18290 18290 0
67 20241120 184000 364753390 18290 18290 18290 18290 0
68 20241120 183900 364753390 18290 18290 18290 18290 0
69 20241120 183800 364753390 18290 18290 18290 18290 0
70 20241120 183700 364753390 18290 18290 18290 18290 0
71 20241120 183600 364753390 18290 18290 18290 18290 0
72 20241120 183500 364753390 18290 18290 18290 18290 0
73 20241120 183400 364753390 18290 18290 18290 18290 0
74 20241120 183300 364753390 18290 18290 18290 18290 0
75 20241120 183200 364753390 18290 18290 18290 18290 0
76 20241120 183100 364753390 18290 18290 18290 18290 0
77 20241120 183000 364753390 18290 18290 18290 18290 0
78 20241120 182900 364753390 18290 18290 18290 18290 0
79 20241120 182800 364753390 18290 18290 18290 18290 0
80 20241120 182700 364753390 18290 18290 18290 18290 0
81 20241120 182600 364753390 18290 18290 18290 18290 0
82 20241120 182500 364753390 18290 18290 18290 18290 0
83 20241120 182400 364753390 18290 18290 18290 18290 0
84 20241120 182300 364753390 18290 18290 18290 18290 0
85 20241120 182200 364753390 18290 18290 18290 18290 0
86 20241120 182100 364753390 18290 18290 18290 18290 0
87 20241120 182000 364753390 18290 18290 18290 18290 0
88 20241120 181900 364753390 18290 18290 18290 18290 0
89 20241120 181800 364753390 18290 18290 18290 18290 0
90 20241120 181700 364753390 18290 18290 18290 18290 0
91 20241120 181600 364753390 18290 18290 18290 18290 0
92 20241120 181500 364753390 18290 18290 18290 18290 488
93 20241120 181400 364753390 18290 18290 18290 18290 0
94 20241120 181300 364753390 18290 18290 18290 18290 0
95 20241120 181200 364753390 18290 18290 18290 18290 0
96 20241120 181100 364753390 18290 18290 18290 18290 0
97 20241120 181000 364753390 18290 18290 18290 18290 0
98 20241120 180900 364753390 18290 18290 18290 18290 0
99 20241120 180800 364753390 18290 18290 18290 18290 0
100 20241120 180700 364753390 18290 18290 18290 18290 0
101 20241120 180600 364753390 18290 18290 18290 18290 0
102 20241120 180500 364753390 18290 18290 18290 18290 0
103 20241120 180400 364753390 18290 18290 18290 18290 0
104 20241120 180300 364753390 18290 18290 18290 18290 0
105 20241120 180200 364753390 18290 18290 18290 18290 0
106 20241120 180100 364753390 18290 18290 18290 18290 0
107 20241120 180000 364753390 18290 18290 18290 18290 0
108 20241120 175900 364753390 18290 18290 18290 18290 0
109 20241120 175800 364753390 18290 18290 18290 18290 0
110 20241120 175700 364753390 18290 18290 18290 18290 0
111 20241120 175600 364753390 18290 18290 18290 18290 0
112 20241120 175500 364753390 18290 18290 18290 18290 0
113 20241120 175400 364753390 18290 18290 18290 18290 0
114 20241120 175300 364753390 18290 18290 18290 18290 0
115 20241120 175200 364753390 18290 18290 18290 18290 0
116 20241120 175100 364753390 18290 18290 18290 18290 0
117 20241120 175000 364753390 18290 18290 18290 18290 0
118 20241120 174900 364753390 18290 18290 18290 18290 0
119 20241120 174800 364753390 18290 18290 18290 18290 0
120 20241120 174700 364753390 18290 18290 18290 18290 0
121 20241120 174600 364753390 18290 18290 18290 18290 0
122 20241120 174500 364753390 18290 18290 18290 18290 488
123 20241120 174400 364753390 18290 18290 18290 18290 0
124 20241120 174300 364753390 18290 18290 18290 18290 0
125 20241120 174200 364753390 18290 18290 18290 18290 0
126 20241120 174100 364753390 18290 18290 18290 18290 0
127 20241120 174000 364753390 18290 18290 18290 18290 0
128 20241120 173900 364753390 18290 18290 18290 18290 0
129 20241120 173800 364753390 18290 18290 18290 18290 0
130 20241120 173700 364753390 18290 18290 18290 18290 0
131 20241120 173600 364753390 18290 18290 18290 18290 0
132 20241120 173500 364753390 18290 18290 18290 18290 0
133 20241120 173400 364753390 18290 18290 18290 18290 0
134 20241120 173300 364753390 18290 18290 18290 18290 0
135 20241120 173200 364753390 18290 18290 18290 18290 0
136 20241120 173100 364753390 18290 18290 18290 18290 0
137 20241120 173000 364753390 18290 18290 18290 18290 0
138 20241120 172900 364753390 18290 18290 18290 18290 0
139 20241120 172800 364753390 18290 18290 18290 18290 0
140 20241120 172700 364753390 18290 18290 18290 18290 0
141 20241120 172600 364753390 18290 18290 18290 18290 0
142 20241120 172500 364753390 18290 18290 18290 18290 0
143 20241120 172400 364753390 18290 18290 18290 18290 0
144 20241120 172300 364753390 18290 18290 18290 18290 0
145 20241120 172200 364753390 18290 18290 18290 18290 0
146 20241120 172100 364753390 18290 18290 18290 18290 0
147 20241120 172000 364753390 18290 18290 18290 18290 0
148 20241120 171900 364753390 18290 18290 18290 18290 0
149 20241120 171800 364753390 18290 18290 18290 18290 0
150 20241120 171700 364753390 18290 18290 18290 18290 0
151 20241120 171600 364753390 18290 18290 18290 18290 0
152 20241120 171500 364753390 18290 18290 18290 18290 488
153 20241120 171400 364753390 18290 18290 18290 18290 0
154 20241120 171300 364753390 18290 18290 18290 18290 0
155 20241120 171200 364753390 18290 18290 18290 18290 0
156 20241120 171100 364753390 18290 18290 18290 18290 0
157 20241120 171000 364753390 18290 18290 18290 18290 0
158 20241120 170900 364753390 18290 18290 18290 18290 0
159 20241120 170800 364753390 18290 18290 18290 18290 0
160 20241120 170700 364753390 18290 18290 18290 18290 0
161 20241120 170600 364753390 18290 18290 18290 18290 0
162 20241120 170500 364753390 18290 18290 18290 18290 0
163 20241120 170400 364753390 18290 18290 18290 18290 0
164 20241120 170300 364753390 18290 18290 18290 18290 0
165 20241120 170200 364753390 18290 18290 18290 18290 0
166 20241120 170100 364753390 18290 18290 18290 18290 0
167 20241120 170000 364753390 18290 18290 18290 18290 0
168 20241120 165900 364753390 18290 18290 18290 18290 0
169 20241120 165800 364753390 18290 18290 18290 18290 0
170 20241120 165700 364753390 18290 18290 18290 18290 0
171 20241120 165600 364753390 18290 18290 18290 18290 0
172 20241120 165500 364753390 18290 18290 18290 18290 0
173 20241120 165400 364753390 18290 18290 18290 18290 0
174 20241120 165300 364753390 18290 18290 18290 18290 0
175 20241120 165200 364753390 18290 18290 18290 18290 0
176 20241120 165100 364753390 18290 18290 18290 18290 0
177 20241120 165000 364753390 18290 18290 18290 18290 0
178 20241120 164900 364753390 18290 18290 18290 18290 0
179 20241120 164800 364753390 18290 18290 18290 18290 0
180 20241120 164700 364753390 18290 18290 18290 18290 0
181 20241120 164600 364753390 18290 18290 18290 18290 0
182 20241120 164500 364753390 18290 18290 18290 18290 488
183 20241120 164400 364753390 18290 18290 18290 18290 0
184 20241120 164300 364753390 18290 18290 18290 18290 0
185 20241120 164200 364753390 18290 18290 18290 18290 0
186 20241120 164100 364753390 18290 18290 18290 18290 0
187 20241120 164000 364753390 18290 18290 18290 18290 0
188 20241120 163900 364753390 18290 18290 18290 18290 0
189 20241120 163800 364753390 18290 18290 18290 18290 0
190 20241120 163700 364753390 18290 18290 18290 18290 0
191 20241120 163600 364753390 18290 18290 18290 18290 0
192 20241120 163500 364753390 18290 18290 18290 18290 0
193 20241120 163400 364753390 18290 18290 18290 18290 0
194 20241120 163300 364753390 18290 18290 18290 18290 0
195 20241120 163200 364753390 18290 18290 18290 18290 0
196 20241120 163100 364753390 18290 18290 18290 18290 0
197 20241120 163000 364753390 18290 18290 18290 18290 0
198 20241120 162900 364753390 18290 18290 18290 18290 0
199 20241120 162800 364753390 18290 18290 18290 18290 0
200 20241120 162700 364753390 18290 18290 18290 18290 0
201 20241120 162600 364753390 18290 18290 18290 18290 0
202 20241120 162500 364753390 18290 18290 18290 18290 0
203 20241120 162400 364753390 18290 18290 18290 18290 0
204 20241120 162300 364753390 18290 18290 18290 18290 0
205 20241120 162200 364753390 18290 18290 18290 18290 0
206 20241120 162100 364753390 18290 18290 18290 18290 0
207 20241120 162000 364753390 18290 18290 18290 18290 0
208 20241120 161900 364753390 18290 18290 18290 18290 0
209 20241120 161800 364753390 18290 18290 18290 18290 0
210 20241120 161700 364753390 18290 18290 18290 18290 0
211 20241120 161600 364753390 18290 18290 18290 18290 0
212 20241120 161500 364753390 18290 18290 18290 18290 488
213 20241120 161400 364753390 18290 18290 18290 18290 0
214 20241120 161300 364753390 18290 18290 18290 18290 0
215 20241120 161200 364753390 18290 18290 18290 18290 0
216 20241120 161100 364753390 18290 18290 18290 18290 0
217 20241120 161000 364753390 18290 18290 18290 18290 0
218 20241120 160900 364753390 18290 18290 18290 18290 0
219 20241120 160800 364753390 18290 18290 18290 18290 0
220 20241120 160700 364753390 18290 18290 18290 18290 0
221 20241120 160600 364753390 18290 18290 18290 18290 0
222 20241120 160500 364753390 18290 18290 18290 18290 0
223 20241120 160400 364753390 18290 18290 18290 18290 0
224 20241120 160300 364753390 18290 18290 18290 18290 0
225 20241120 160200 364753390 18290 18290 18290 18290 0
226 20241120 160100 364753390 18290 18290 18290 18290 0
227 20241120 160000 364753390 18290 18290 18290 18290 0
228 20241120 155900 364753390 18290 18290 18290 18290 0
229 20241120 155800 364753390 18290 18290 18290 18290 0
230 20241120 155700 364753390 18290 18290 18290 18290 0
231 20241120 155600 364753390 18290 18290 18290 18290 0
232 20241120 155500 364753390 18290 18290 18290 18290 0
233 20241120 155400 364753390 18290 18290 18290 18290 0
234 20241120 155300 364753390 18290 18290 18290 18290 0
235 20241120 155200 364753390 18290 18290 18290 18290 0
236 20241120 155100 364753390 18290 18290 18290 18290 0
237 20241120 155000 364753390 18290 18290 18290 18290 0
238 20241120 154900 364753390 18290 18290 18290 18290 0
239 20241120 154800 364753390 18290 18290 18290 18290 0
240 20241120 154700 364753390 18290 18290 18290 18290 0
241 20241120 154600 364753390 18290 18290 18290 18290 0
242 20241120 154500 364753390 18290 18290 18290 18290 488
243 20241120 154400 364753390 18290 18290 18290 18290 0
244 20241120 154300 364753390 18290 18290 18290 18290 0
245 20241120 154200 364753390 18290 18290 18290 18290 0
246 20241120 154100 364753390 18290 18290 18290 18290 0
247 20241120 154000 364753390 18290 18290 18290 18290 0
248 20241120 153900 364753390 18290 18290 18290 18290 0
249 20241120 153800 364753390 18290 18290 18290 18290 0
250 20241120 153700 364753390 18290 18290 18290 18290 0
251 20241120 153600 364753390 18290 18290 18290 18290 0
252 20241120 153500 364753390 18290 18290 18290 18290 0
253 20241120 153400 364753390 18290 18290 18290 18290 0
254 20241120 153300 364753390 18290 18290 18290 18290 0
255 20241120 153200 364753390 18290 18290 18290 18290 0
256 20241120 153100 364753390 18290 18290 18290 18290 0
257 20241120 153000 364753390 18290 18290 18290 18290 488
258 20241120 152900 355827870 18290 18290 18290 18290 0
259 20241120 152800 355827870 18290 18290 18290 18290 0
260 20241120 152700 355827870 18290 18290 18290 18290 0
261 20241120 152600 355827870 18290 18290 18290 18290 0
262 20241120 152500 355827870 18290 18290 18290 18290 0
263 20241120 152400 355827870 18290 18290 18290 18290 0
264 20241120 152300 355827870 18290 18290 18290 18290 0
265 20241120 152200 355827870 18290 18290 18290 18290 0
266 20241120 152100 355827870 18290 18290 18290 18290 0
267 20241120 152000 355827870 18290 18290 18290 18290 0
268 20241120 151900 355827870 18290 18290 18290 18290 31
269 20241120 151800 355260880 18290 18290 18300 18290 269
270 20241120 151700 350340740 18300 18290 18300 18290 31
271 20241120 151600 349773530 18300 18290 18300 18290 133
272 20241120 151500 347339680 18290 18300 18300 18290 8
273 20241120 151400 347193330 18300 18300 18300 18290 23
274 20241120 151300 346772530 18290 18300 18300 18290 553
275 20241120 151200 336652680 18300 18300 18310 18300 8
276 20241120 151100 336506260 18300 18310 18310 18300 12
277 20241120 151000 336286630 18300 18300 18300 18300 11
278 20241120 150900 336085330 18300 18310 18310 18300 18
279 20241120 150800 335755810 18300 18300 18310 18300 20
280 20241120 150700 335389680 18310 18300 18310 18300 35
281 20241120 150600 334748880 18300 18310 18310 18300 12
282 20241120 150500 334529230 18310 18300 18310 18300 16
283 20241120 150400 334236370 18310 18300 18310 18300 7
284 20241120 150300 334108240 18310 18300 18320 18300 58
285 20241120 150200 333046790 18310 18320 18320 18310 14
286 20241120 150100 332790430 18310 18310 18310 18310 5
287 20241120 150000 332698880 18320 18310 18320 18310 20
288 20241120 145900 332332660 18320 18310 18320 18300 8
289 20241120 145800 332186210 18310 18310 18310 18310 556
290 20241120 145700 322005850 18320 18310 18320 18310 8
291 20241120 145600 321859350 18310 18310 18320 18310 22
292 20241120 145500 321456500 18310 18310 18310 18310 5
293 20241120 145400 321364950 18320 18310 18320 18310 22
294 20241120 145300 320962110 18310 18320 18320 18310 110
295 20241120 145200 318946990 18310 18320 18320 18310 19
296 20241120 145100 318599070 18310 18310 18310 18310 62
297 20241120 145000 317463850 18310 18310 18320 18310 24
298 20241120 144900 317024380 18310 18330 18330 18310 109
299 20241120 144800 315027490 18320 18320 18320 18320 5
300 20241120 144700 314935890 18330 18320 18330 18320 21
301 20241120 144600 314551150 18320 18330 18330 18320 10
302 20241120 144500 314367920 18320 18320 18320 18320 17
303 20241120 144400 314056480 18340 18340 18350 18340 141
304 20241120 144300 311470520 18340 18340 18350 18340 19
305 20241120 144200 311122040 18340 18320 18340 18320 243
306 20241120 144100 306665610 18320 18330 18330 18320 151
307 20241120 144000 303897970 18330 18330 18340 18330 19
308 20241120 143900 303549680 18330 18330 18330 18330 9
309 20241120 143800 303384710 18340 18330 18340 18330 21
310 20241120 143700 302999760 18340 18330 18340 18330 7
311 20241120 143600 302871430 18330 18330 18330 18330 17
312 20241120 143500 302559820 18340 18330 18340 18330 12
313 20241120 143400 302339830 18330 18330 18340 18330 26
314 20241120 143300 301863160 18330 18330 18330 18330 4
315 20241120 143200 301789840 18340 18330 18340 18330 21
316 20241120 143100 301404890 18340 18330 18340 18330 21
317 20241120 143000 301019940 18340 18340 18340 18330 68
318 20241120 142900 299772860 18330 18340 18340 18330 23
319 20241120 142800 299351230 18340 18340 18340 18330 8
320 20241120 142700 299204520 18330 18340 18340 18330 23
321 20241120 142600 298782890 18340 18340 18340 18340 7
322 20241120 142500 298654510 18330 18340 18340 18330 259
323 20241120 142400 293904690 18340 18340 18340 18340 6
324 20241120 142300 293794650 18330 18340 18340 18330 16
325 20241120 142200 293501350 18330 18330 18340 18330 24
326 20241120 142100 293061340 18340 18340 18340 18330 6
327 20241120 142000 292951310 18340 18340 18340 18330 14
328 20241120 141900 292694660 18330 18340 18340 18330 14
329 20241120 141800 292437970 18340 18340 18340 18330 16
330 20241120 141700 292144640 18340 18340 18340 18340 3
331 20241120 141600 292089620 18330 18340 18340 18330 20
332 20241120 141500 291722970 18330 18340 18340 18330 11
333 20241120 141400 291521260 18330 18340 18340 18330 14
334 20241120 141300 291264610 18340 18340 18340 18330 7
335 20241120 141200 291136250 18330 18340 18340 18330 28
336 20241120 141100 290622840 18330 18340 18340 18330 119
337 20241120 141000 288441530 18330 18340 18340 18330 9
338 20241120 140900 288276510 18340 18340 18340 18330 15
339 20241120 140800 288001520 18340 18330 18340 18330 369
340 20241120 140700 281237670 18330 18330 18340 18330 197
341 20241120 140600 277626410 18330 18330 18330 18330 7
342 20241120 140500 277498100 18320 18330 18330 18320 20
343 20241120 140400 277131620 18320 18320 18330 18320 8
344 20241120 140300 276985030 18320 18330 18330 18320 15
345 20241120 140200 276710190 18330 18320 18330 18320 19
346 20241120 140100 276362060 18320 18320 18320 18320 4
347 20241120 140000 276288780 18310 18330 18330 18310 18
348 20241120 135900 275959030 18320 18320 18320 18310 4
349 20241120 135800 275885760 18310 18330 18330 18310 74
350 20241120 135700 274530370 18320 18320 18320 18320 16
351 20241120 135600 274237250 18320 18320 18320 18310 21
352 20241120 135500 273852680 18320 18320 18320 18310 14
353 20241120 135400 273596230 18320 18320 18320 18310 17
354 20241120 135300 273284900 18310 18310 18320 18310 14
355 20241120 135200 273028540 18320 18330 18330 18320 16
356 20241120 135100 272735380 18330 18330 18330 18310 16
357 20241120 135000 272442310 18330 18320 18330 18320 75
358 20241120 134900 271068290 18320 18320 18330 18320 34
359 20241120 134800 270445340 18330 18330 18330 18320 12
360 20241120 134700 270225410 18320 18330 18330 18310 14
361 20241120 134600 269968970 18330 18320 18330 18320 7
362 20241120 134500 269840690 18310 18320 18330 18310 25
363 20241120 134400 269382680 18310 18320 18330 18310 119
364 20241120 134300 267202580 18330 18320 18330 18320 8
365 20241120 134200 267055970 18330 18320 18330 18320 23
366 20241120 134100 266634490 18320 18330 18330 18320 39
367 20241120 134000 265919900 18320 18330 18330 18320 34
368 20241120 133900 265296940 18330 18320 18330 18320 6
369 20241120 133800 265186970 18330 18330 18330 18320 16
370 20241120 133700 264893800 18330 18330 18330 18320 17
371 20241120 133600 264582220 18330 18330 18330 18320 21
372 20241120 133500 264197440 18330 18330 18330 18330 33
373 20241120 133400 263592550 18320 18330 18330 18320 19
374 20241120 133300 263244420 18330 18320 18330 18320 14
375 20241120 133200 262987920 18320 18330 18330 18320 7
376 20241120 133100 262859640 18330 18330 18330 18320 18
377 20241120 133000 262529830 18330 18330 18330 18330 6
378 20241120 132900 262419850 18320 18330 18330 18320 20
379 20241120 132800 262053390 18330 18340 18340 18330 9
380 20241120 132700 261888380 18330 18340 18340 18320 19
381 20241120 132600 261540120 18340 18330 18340 18330 9
382 20241120 132500 261375070 18320 18330 18340 18320 23
383 20241120 132400 260953510 18330 18340 18340 18320 22
384 20241120 132300 260550160 18340 18340 18340 18340 6
385 20241120 132200 260440120 18340 18330 18340 18330 25
386 20241120 132100 259981780 18340 18330 18340 18320 38
387 20241120 132000 259285210 18330 18340 18340 18320 22
388 20241120 131900 258882000 18340 18340 18340 18330 133
389 20241120 131800 256443400 18330 18340 18340 18330 19
390 20241120 131700 256095050 18340 18340 18340 18330 15
391 20241120 131600 255819980 18330 18340 18340 18330 22
392 20241120 131500 255416650 18340 18340 18340 18320 32
393 20241120 131400 254829970 18340 18330 18350 18330 262
394 20241120 131300 250026510 18330 18330 18330 18320 30
395 20241120 131200 249476790 18330 18330 18330 18330 8
396 20241120 131100 249330150 18330 18330 18330 18320 24
397 20241120 131000 248890340 18330 18330 18330 18320 22
398 20241120 130900 248487110 18330 18320 18330 18310 227
399 20241120 130800 244328470 18310 18320 18320 18310 11
400 20241120 130700 244126970 18320 18320 18320 18310 25
401 20241120 130600 243669110 18320 18310 18320 18310 33
402 20241120 130500 243064660 18310 18320 18320 18310 7
403 20241120 130400 242936450 18310 18310 18320 18310 21
404 20241120 130300 242551880 18320 18320 18320 18320 4
405 20241120 130200 242478600 18320 18320 18320 18310 19
406 20241120 130100 242130630 18310 18310 18320 18310 34
407 20241120 130000 241508050 18320 18320 18320 18310 16
408 20241120 125900 241215040 18320 18320 18320 18320 9
409 20241120 125800 241050160 18300 18310 18310 18300 101
410 20241120 125700 239200950 18320 18320 18320 18310 11
411 20241120 125600 238999460 18310 18320 18320 18310 19
412 20241120 125500 238651500 18320 18310 18320 18310 29
413 20241120 125400 238120440 18320 18310 18320 18310 4
414 20241120 125300 238047190 18320 18320 18320 18300 15
415 20241120 125200 237772590 18320 18310 18320 18310 18
416 20241120 125100 237442920 18300 18320 18320 18300 12
417 20241120 125000 237223210 18310 18310 18310 18310 4
418 20241120 124900 237149970 18310 18320 18330 18310 26
419 20241120 124800 236673660 18330 18320 18340 18310 764
420 20241120 124700 222671370 18320 18320 18320 18310 15
421 20241120 124600 222396680 18320 18310 18320 18310 26
422 20241120 124500 221920490 18310 18320 18320 18310 7
423 20241120 124400 221792280 18310 18310 18320 18310 15
424 20241120 124300 221517600 18320 18320 18320 18320 7
425 20241120 124200 221389360 18310 18310 18320 18310 21
426 20241120 124100 221004810 18310 18320 18320 18310 3
427 20241120 124000 220949860 18310 18310 18310 18300 102
428 20241120 123900 219082350 18310 18310 18310 18300 13
429 20241120 123800 218844350 18300 18310 18310 18300 17
430 20241120 123700 218533230 18300 18300 18300 18290 112
431 20241120 123600 216483640 18300 18310 18310 18300 12
432 20241120 123500 216263940 18310 18300 18310 18300 28
433 20241120 123400 215751380 18300 18310 18310 18300 5
434 20241120 123300 215659860 18300 18300 18310 18300 19
435 20241120 123200 215312120 18310 18310 18310 18310 22
436 20241120 123100 214909300 18300 18300 18300 18300 11
437 20241120 123000 214708000 18310 18310 18310 18300 12
438 20241120 122900 214488350 18300 18310 18310 18300 13
439 20241120 122800 214250430 18310 18300 18310 18300 12
440 20241120 122700 214030820 18300 18310 18310 18300 6
441 20241120 122600 213920990 18310 18300 18310 18300 15
442 20241120 122500 213646480 18300 18300 18300 18300 26
443 20241120 122400 213170680 18300 18300 18300 18290 14
444 20241120 122300 212914560 18310 18310 18310 18310 3
445 20241120 122200 212859630 18290 18310 18310 18290 17
446 20241120 122100 212548610 18300 18300 18300 18300 4
447 20241120 122000 212475410 18290 18300 18310 18290 17
448 20241120 121900 212164390 18310 18300 18310 18290 13
449 20241120 121800 211926560 18300 18310 18310 18300 11
450 20241120 121700 211725190 18320 18310 18320 18300 18
451 20241120 121600 211395640 18320 18320 18320 18320 4
452 20241120 121500 211322360 18310 18320 18320 18300 17
453 20241120 121400 211011170 18330 18330 18330 18330 4
454 20241120 121300 210937850 18330 18310 18330 18310 236
455 20241120 121200 206614440 18310 18320 18320 18310 4
456 20241120 121100 206541190 18320 18320 18320 18310 20
457 20241120 121000 206174940 18320 18310 18320 18310 2
458 20241120 120900 206138310 18310 18320 18320 18310 17
459 20241120 120800 205827010 18310 18320 18320 18300 145
460 20241120 120700 203170650 18330 18290 18330 18290 325
461 20241120 120600 197221280 18280 18300 18300 18280 16
462 20241120 120500 196928700 18310 18300 18310 18300 5
463 20241120 120400 196837180 18290 18290 18290 18280 362
464 20241120 120300 190218080 18300 18290 18300 18290 6
465 20241120 120200 190108330 18290 18290 18290 18290 11
466 20241120 120100 189907140 18300 18300 18300 18290 9
467 20241120 120000 189742450 18290 18300 18300 18290 176
468 20241120 115900 186523380 18290 18290 18290 18290 14
469 20241120 115800 186267320 18290 18300 18300 18290 33
470 20241120 115700 185663430 18290 18290 18290 18290 16
471 20241120 115600 185370790 18300 18300 18300 18300 1
472 20241120 115500 185352490 18290 18310 18310 18290 24
473 20241120 115400 184913400 18300 18310 18310 18300 41
474 20241120 115300 184163040 18290 18300 18300 18290 11
475 20241120 115200 183961780 18310 18310 18310 18310 0
476 20241120 115100 183961780 18310 18290 18310 18290 32
477 20241120 115000 183376230 18290 18300 18300 18290 29
478 20241120 114900 182845760 18310 18310 18310 18310 2
479 20241120 114800 182809140 18310 18300 18310 18300 17
480 20241120 114700 182498010 18310 18300 18310 18300 7
481 20241120 114600 182369880 18300 18300 18300 18300 12
482 20241120 114500 182150280 18310 18310 18310 18310 16
483 20241120 114400 181857320 18310 18300 18310 18300 26
484 20241120 114300 181381400 18300 18300 18300 18300 1
485 20241120 114200 181363100 18300 18310 18310 18300 18
486 20241120 114100 181033650 18280 18280 18280 18280 11
487 20241120 114000 180832570 18280 18300 18310 18280 168
488 20241120 113900 177760440 18300 18310 18310 18300 17
489 20241120 113800 177449310 18310 18300 18310 18300 2
490 20241120 113700 177412700 18300 18300 18300 18300 11
491 20241120 113600 177211400 18300 18300 18300 18290 7
492 20241120 113500 177083330 18300 18290 18300 18280 16
493 20241120 113400 176790740 18280 18280 18280 18280 0
494 20241120 113300 176790740 18280 18300 18300 18280 12
495 20241120 113200 176571340 18310 18290 18310 18290 8
496 20241120 113100 176424960 18290 18300 18300 18290 12
497 20241120 113000 176205470 18310 18300 18310 18280 14
498 20241120 112900 175949280 18310 18310 18310 18310 4
499 20241120 112800 175876040 18320 18290 18330 18290 756
500 20241120 112700 162036600 18280 18280 18280 18280 3
501 20241120 112600 161981760 18280 18280 18290 18280 47
502 20241120 112500 161122570 18290 18290 18290 18290 10
503 20241120 112400 160939670 18280 18280 18280 18280 17
504 20241120 112300 160628910 18290 18290 18290 18290 3
505 20241120 112200 160574040 18280 18280 18280 18280 12
506 20241120 112100 160354680 18280 18300 18300 18280 13
507 20241120 112000 160116900 18300 18290 18300 18290 467
508 20241120 111900 151572830 18290 18280 18290 18270 14
509 20241120 111800 151316910 18280 18280 18280 18280 3
510 20241120 111700 151262070 18270 18280 18280 18270 21
511 20241120 111600 150878260 18280 18290 18290 18280 7
512 20241120 111500 150750260 18280 18280 18280 18280 14
513 20241120 111400 150494340 18280 18280 18280 18280 0
514 20241120 111300 150494340 18280 18290 18290 18280 15
515 20241120 111200 150220100 18290 18280 18290 18280 18
516 20241120 111100 149891040 18290 18290 18290 18290 13
517 20241120 111000 149653270 18280 18290 18290 18280 14
518 20241120 110900 149397320 18280 18280 18280 18280 1
519 20241120 110800 149379040 18280 18290 18290 18280 223
520 20241120 110700 145300530 18280 18290 18290 18280 33
521 20241120 110600 144697260 18280 18280 18280 18280 11
522 20241120 110500 144496180 18280 18280 18280 18280 6
523 20241120 110400 144386500 18290 18290 18290 18290 11
524 20241120 110300 144185310 18300 18290 18300 18290 15
525 20241120 110200 143910920 18290 18290 18290 18290 3
526 20241120 110100 143856050 18290 18290 18290 18290 14
527 20241120 110000 143599990 18290 18300 18300 18290 21
528 20241120 105900 143215890 18290 18290 18290 18290 25
529 20241120 105800 142758640 18290 18290 18290 18290 0
530 20241120 105700 142758640 18290 18290 18290 18290 14
531 20241120 105600 142502580 18290 18300 18300 18290 5
532 20241120 105500 142411110 18300 18300 18300 18290 41
533 20241120 105400 141660920 18290 18290 18290 18290 94
534 20241120 105300 139941660 18280 18270 18290 18270 264
535 20241120 105200 135115070 18270 18270 18270 18270 11
536 20241120 105100 134914100 18270 18270 18270 18270 0
537 20241120 105000 134914100 18270 18270 18270 18270 14
538 20241120 104900 134658320 18270 18270 18270 18270 24
539 20241120 104800 134219840 18270 18270 18270 18270 11
540 20241120 104700 134018870 18270 18270 18270 18270 0
541 20241120 104600 134018870 18270 18270 18270 18270 11
542 20241120 104500 133817900 18270 18270 18270 18270 3
543 20241120 104400 133763090 18270 18280 18280 18270 14
544 20241120 104300 133507260 18270 18280 18280 18270 11
545 20241120 104200 133306220 18280 18280 18280 18280 0
546 20241120 104100 133306220 18280 18280 18280 18280 17
547 20241120 104000 132995460 18290 18290 18290 18280 206
548 20241120 103900 129227760 18280 18280 18280 18280 111
549 20241120 103800 127198680 18290 18280 18290 18280 28
550 20241120 103700 126686580 18280 18280 18280 18280 13
551 20241120 103600 126448940 18280 18280 18280 18280 0
552 20241120 103500 126448940 18280 18280 18280 18280 15
553 20241120 103400 126174740 18280 18280 18280 18280 11
554 20241120 103300 125973660 18280 18280 18280 18280 3
555 20241120 103200 125918820 18280 18280 18280 18280 14
556 20241120 103100 125662900 18290 18290 18290 18290 55
557 20241120 103000 124656950 18280 18280 18280 18280 11
558 20241120 102900 124455870 18280 18280 18280 18280 55
559 20241120 102800 123450470 18280 18270 18280 18260 151
560 20241120 102700 120691760 18270 18270 18270 18260 210
561 20241120 102600 116855160 18270 18270 18270 18270 26
562 20241120 102500 116380140 18270 18270 18270 18270 11
563 20241120 102400 116179170 18270 18270 18270 18270 0
564 20241120 102300 116179170 18270 18280 18280 18270 69
565 20241120 102200 114917990 18270 18270 18270 18270 3
566 20241120 102100 114863180 18270 18270 18270 18270 11
567 20241120 102000 114662210 18270 18270 18270 18270 3
568 20241120 101900 114607400 18270 18270 18270 18270 11
569 20241120 101800 114406430 18270 18270 18270 18270 36
570 20241120 101700 113748710 18270 18270 18270 18270 12
571 20241120 101600 113529470 18270 18270 18270 18270 11
572 20241120 101500 113328500 18270 18280 18280 18270 44
573 20241120 101400 112524560 18270 18280 18290 18270 117
574 20241120 101300 110385860 18280 18280 18280 18280 2
575 20241120 101200 110349300 18270 18280 18280 18270 13
576 20241120 101100 110111780 18280 18290 18290 18280 57
577 20241120 101000 109069270 18270 18280 18280 18270 75
578 20241120 100900 107698650 18280 18280 18280 18280 27
579 20241120 100800 107205090 18270 18270 18270 18260 395
580 20241120 100700 99988580 18260 18260 18260 18260 0
581 20241120 100600 99988580 18260 18270 18270 18260 21
582 20241120 100500 99605040 18270 18260 18270 18260 14
583 20241120 100400 99349390 18260 18260 18260 18260 0
584 20241120 100300 99349390 18260 18260 18260 18260 11
585 20241120 100200 99148530 18250 18260 18260 18250 6
586 20241120 100100 99039000 18250 18250 18250 18250 11
587 20241120 100000 98838250 18250 18270 18270 18250 35
588 20241120 095900 98199340 18250 18250 18260 18250 306
589 20241120 095800 92611920 18250 18250 18250 18250 3
590 20241120 095700 92557170 18260 18260 18260 18250 32
591 20241120 095600 91972960 18250 18250 18250 18250 13
592 20241120 095500 91735710 18250 18250 18250 18250 0
593 20241120 095400 91735710 18250 18250 18260 18250 24
594 20241120 095300 91297610 18250 18260 18260 18250 46
595 20241120 095200 90458010 18260 18260 18260 18250 32
596 20241120 095100 89873800 18250 18250 18250 18250 3
597 20241120 095000 89819050 18250 18260 18260 18250 65
598 20241120 094900 88632290 18250 18250 18250 18250 0
599 20241120 094800 88632290 18250 18250 18250 18250 11
600 20241120 094700 88431540 18250 18250 18250 18250 49
601 20241120 094600 87537290 18260 18260 18260 18260 3
602 20241120 094500 87482510 18250 18250 18250 18250 11
603 20241120 094400 87281760 18260 18250 18260 18250 86
604 20241120 094300 85711420 18260 18260 18260 18260 635
605 20241120 094200 74116320 18270 18270 18270 18270 65
606 20241120 094100 72928770 18270 18270 18280 18270 15
607 20241120 094000 72654710 18270 18280 18280 18270 255
608 20241120 093900 67995810 18270 18270 18280 18270 29
609 20241120 093800 67465930 18270 18270 18270 18270 14
610 20241120 093700 67210150 18280 18280 18280 18280 1
611 20241120 093600 67191870 18270 18280 18280 18270 187
612 20241120 093500 63773620 18280 18280 18290 18280 279
613 20241120 093400 58673440 18280 18280 18290 18280 40
614 20241120 093300 57942100 18290 18290 18290 18290 1
615 20241120 093200 57923810 18280 18280 18280 18280 13
616 20241120 093100 57686170 18280 18290 18290 18280 202
617 20241120 093000 53992980 18280 18280 18280 18280 12
618 20241120 092900 53773620 18280 18280 18280 18280 0
619 20241120 092800 53773620 18280 18290 18290 18280 242
620 20241120 092700 49347580 18300 18290 18300 18290 115
621 20241120 092600 47243220 18290 18290 18290 18290 0
622 20241120 092500 47243220 18290 18290 18290 18290 14
623 20241120 092400 46987160 18300 18300 18300 18300 200
624 20241120 092300 43327160 18290 18290 18290 18290 15
625 20241120 092200 43052810 18290 18290 18290 18290 2
626 20241120 092100 43016230 18290 18290 18290 18290 214
627 20241120 092000 39102170 18300 18300 18300 18300 1
628 20241120 091900 39083870 18290 18290 18290 18290 17
629 20241120 091800 38772940 18300 18290 18300 18290 205
630 20241120 091700 35023370 18290 18290 18290 18290 0
631 20241120 091600 35023370 18290 18290 18290 18290 17
632 20241120 091500 34712440 18300 18300 18300 18300 51
633 20241120 091400 33779140 18290 18290 18290 18290 11
634 20241120 091300 33577950 18300 18310 18310 18300 408
635 20241120 091200 26111440 18320 18350 18350 18320 21
636 20241120 091100 25726690 18330 18330 18330 18330 0
637 20241120 091000 25726690 18330 18360 18360 18330 19
638 20241120 090900 25378390 18330 18340 18340 18330 11
639 20241120 090800 25176690 18360 18360 18360 18360 0
640 20241120 090700 25176690 18360 18300 18360 18300 502
641 20241120 090600 15982010 18300 18300 18300 18300 0
642 20241120 090500 15982010 18300 18300 18300 18300 44
643 20241120 090400 15176810 18300 18300 18300 18300 60
644 20241120 090300 14078810 18300 18310 18310 18300 93
645 20241120 090200 12376110 18310 18310 18310 18310 6
646 20241120 090100 12266250 18300 18300 18300 18300 44
647 20241120 090000 11461050 18310 18270 18340 18270 627