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

654
082740/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,195200,21733151520,16320,16320,16320,16320,16710
20241120,195100,21733151520,16320,16320,16320,16320,0
20241120,195000,21733151520,16320,16320,16320,16320,0
20241120,194900,21733151520,16320,16320,16320,16320,0
20241120,194800,21733151520,16320,16320,16320,16320,0
20241120,194700,21733151520,16320,16320,16320,16320,0
20241120,194600,21733151520,16320,16320,16320,16320,0
20241120,194500,21733151520,16320,16320,16320,16320,0
20241120,194400,21733151520,16320,16320,16320,16320,0
20241120,194300,21733151520,16320,16320,16320,16320,0
20241120,194200,21733151520,16320,16320,16320,16320,0
20241120,194100,21733151520,16320,16320,16320,16320,0
20241120,194000,21733151520,16320,16320,16320,16320,0
20241120,193900,21733151520,16320,16320,16320,16320,0
20241120,193800,21733151520,16320,16320,16320,16320,0
20241120,193700,21733151520,16320,16320,16320,16320,0
20241120,193600,21733151520,16320,16320,16320,16320,0
20241120,193500,21733151520,16320,16320,16320,16320,0
20241120,193400,21733151520,16320,16320,16320,16320,0
20241120,193300,21733151520,16320,16320,16320,16320,0
20241120,193200,21733151520,16320,16320,16320,16320,0
20241120,193100,21733151520,16320,16320,16320,16320,0
20241120,193000,21733151520,16320,16320,16320,16320,0
20241120,192900,21733151520,16320,16320,16320,16320,0
20241120,192800,21733151520,16320,16320,16320,16320,0
20241120,192700,21733151520,16320,16320,16320,16320,0
20241120,192600,21733151520,16320,16320,16320,16320,0
20241120,192500,21733151520,16320,16320,16320,16320,0
20241120,192400,21733151520,16320,16320,16320,16320,0
20241120,192300,21733151520,16320,16320,16320,16320,0
20241120,192200,21733151520,16320,16320,16320,16320,16710
20241120,192100,21733151520,16320,16320,16320,16320,0
20241120,192000,21733151520,16320,16320,16320,16320,0
20241120,191900,21733151520,16320,16320,16320,16320,0
20241120,191800,21733151520,16320,16320,16320,16320,0
20241120,191700,21733151520,16320,16320,16320,16320,0
20241120,191600,21733151520,16320,16320,16320,16320,0
20241120,191500,21733151520,16320,16320,16320,16320,0
20241120,191400,21733151520,16320,16320,16320,16320,0
20241120,191300,21733151520,16320,16320,16320,16320,0
20241120,191200,21733151520,16320,16320,16320,16320,0
20241120,191100,21733151520,16320,16320,16320,16320,0
20241120,191000,21733151520,16320,16320,16320,16320,0
20241120,190900,21733151520,16320,16320,16320,16320,0
20241120,190800,21733151520,16320,16320,16320,16320,0
20241120,190700,21733151520,16320,16320,16320,16320,0
20241120,190600,21733151520,16320,16320,16320,16320,0
20241120,190500,21733151520,16320,16320,16320,16320,0
20241120,190400,21733151520,16320,16320,16320,16320,0
20241120,190300,21733151520,16320,16320,16320,16320,0
20241120,190200,21733151520,16320,16320,16320,16320,0
20241120,190100,21733151520,16320,16320,16320,16320,0
20241120,190000,21733151520,16320,16320,16320,16320,0
20241120,185900,21733151520,16320,16320,16320,16320,0
20241120,185800,21733151520,16320,16320,16320,16320,0
20241120,185700,21733151520,16320,16320,16320,16320,0
20241120,185600,21733151520,16320,16320,16320,16320,0
20241120,185500,21733151520,16320,16320,16320,16320,0
20241120,185400,21733151520,16320,16320,16320,16320,0
20241120,185300,21733151520,16320,16320,16320,16320,0
20241120,185200,21733151520,16320,16320,16320,16320,16710
20241120,185100,21733151520,16320,16320,16320,16320,0
20241120,185000,21733151520,16320,16320,16320,16320,0
20241120,184900,21733151520,16320,16320,16320,16320,0
20241120,184800,21733151520,16320,16320,16320,16320,0
20241120,184700,21733151520,16320,16320,16320,16320,0
20241120,184600,21733151520,16320,16320,16320,16320,0
20241120,184500,21733151520,16320,16320,16320,16320,0
20241120,184400,21733151520,16320,16320,16320,16320,0
20241120,184300,21733151520,16320,16320,16320,16320,0
20241120,184200,21733151520,16320,16320,16320,16320,0
20241120,184100,21733151520,16320,16320,16320,16320,0
20241120,184000,21733151520,16320,16320,16320,16320,0
20241120,183900,21733151520,16320,16320,16320,16320,0
20241120,183800,21733151520,16320,16320,16320,16320,0
20241120,183700,21733151520,16320,16320,16320,16320,0
20241120,183600,21733151520,16320,16320,16320,16320,0
20241120,183500,21733151520,16320,16320,16320,16320,0
20241120,183400,21733151520,16320,16320,16320,16320,0
20241120,183300,21733151520,16320,16320,16320,16320,0
20241120,183200,21733151520,16320,16320,16320,16320,0
20241120,183100,21733151520,16320,16320,16320,16320,0
20241120,183000,21733151520,16320,16320,16320,16320,0
20241120,182900,21733151520,16320,16320,16320,16320,0
20241120,182800,21733151520,16320,16320,16320,16320,0
20241120,182700,21733151520,16320,16320,16320,16320,0
20241120,182600,21733151520,16320,16320,16320,16320,0
20241120,182500,21733151520,16320,16320,16320,16320,0
20241120,182400,21733151520,16320,16320,16320,16320,0
20241120,182300,21733151520,16320,16320,16320,16320,0
20241120,182200,21733151520,16320,16320,16320,16320,16710
20241120,182100,21733151520,16320,16320,16320,16320,0
20241120,182000,21733151520,16320,16320,16320,16320,0
20241120,181900,21733151520,16320,16320,16320,16320,0
20241120,181800,21733151520,16320,16320,16320,16320,0
20241120,181700,21733151520,16320,16320,16320,16320,0
20241120,181600,21733151520,16320,16320,16320,16320,0
20241120,181500,21733151520,16320,16320,16320,16320,0
20241120,181400,21733151520,16320,16320,16320,16320,0
20241120,181300,21733151520,16320,16320,16320,16320,0
20241120,181200,21733151520,16320,16320,16320,16320,0
20241120,181100,21733151520,16320,16320,16320,16320,0
20241120,181000,21733151520,16320,16320,16320,16320,0
20241120,180900,21733151520,16320,16320,16320,16320,0
20241120,180800,21733151520,16320,16320,16320,16320,0
20241120,180700,21733151520,16320,16320,16320,16320,0
20241120,180600,21733151520,16320,16320,16320,16320,0
20241120,180500,21733151520,16320,16320,16320,16320,0
20241120,180400,21733151520,16320,16320,16320,16320,0
20241120,180300,21733151520,16320,16320,16320,16320,0
20241120,180200,21733151520,16320,16320,16320,16320,0
20241120,180100,21733151520,16320,16320,16320,16320,0
20241120,180000,21733151520,16320,16320,16320,16320,0
20241120,175900,21733151520,16320,16320,16320,16320,0
20241120,175800,21733151520,16320,16320,16320,16320,0
20241120,175700,21733151520,16320,16320,16320,16320,0
20241120,175600,21733151520,16320,16320,16320,16320,0
20241120,175500,21733151520,16320,16320,16320,16320,0
20241120,175400,21733151520,16320,16320,16320,16320,0
20241120,175300,21733151520,16320,16320,16320,16320,0
20241120,175200,21733151520,16320,16320,16320,16320,16710
20241120,175100,21733151520,16320,16320,16320,16320,0
20241120,175000,21733151520,16320,16320,16320,16320,0
20241120,174900,21733151520,16320,16320,16320,16320,0
20241120,174800,21733151520,16320,16320,16320,16320,0
20241120,174700,21733151520,16320,16320,16320,16320,0
20241120,174600,21733151520,16320,16320,16320,16320,0
20241120,174500,21733151520,16320,16320,16320,16320,0
20241120,174400,21733151520,16320,16320,16320,16320,0
20241120,174300,21733151520,16320,16320,16320,16320,0
20241120,174200,21733151520,16320,16320,16320,16320,0
20241120,174100,21733151520,16320,16320,16320,16320,0
20241120,174000,21733151520,16320,16320,16320,16320,0
20241120,173900,21733151520,16320,16320,16320,16320,0
20241120,173800,21733151520,16320,16320,16320,16320,0
20241120,173700,21733151520,16320,16320,16320,16320,0
20241120,173600,21733151520,16320,16320,16320,16320,0
20241120,173500,21733151520,16320,16320,16320,16320,0
20241120,173400,21733151520,16320,16320,16320,16320,0
20241120,173300,21733151520,16320,16320,16320,16320,0
20241120,173200,21733151520,16320,16320,16320,16320,0
20241120,173100,21733151520,16320,16320,16320,16320,0
20241120,173000,21733151520,16320,16320,16320,16320,0
20241120,172900,21733151520,16320,16320,16320,16320,0
20241120,172800,21733151520,16320,16320,16320,16320,0
20241120,172700,21733151520,16320,16320,16320,16320,0
20241120,172600,21733151520,16320,16320,16320,16320,0
20241120,172500,21733151520,16320,16320,16320,16320,0
20241120,172400,21733151520,16320,16320,16320,16320,0
20241120,172300,21733151520,16320,16320,16320,16320,0
20241120,172200,21733151520,16320,16320,16320,16320,16710
20241120,172100,21733151520,16320,16320,16320,16320,0
20241120,172000,21733151520,16320,16320,16320,16320,0
20241120,171900,21733151520,16320,16320,16320,16320,0
20241120,171800,21733151520,16320,16320,16320,16320,0
20241120,171700,21733151520,16320,16320,16320,16320,0
20241120,171600,21733151520,16320,16320,16320,16320,0
20241120,171500,21733151520,16320,16320,16320,16320,0
20241120,171400,21733151520,16320,16320,16320,16320,0
20241120,171300,21733151520,16320,16320,16320,16320,0
20241120,171200,21733151520,16320,16320,16320,16320,0
20241120,171100,21733151520,16320,16320,16320,16320,0
20241120,171000,21733151520,16320,16320,16320,16320,0
20241120,170900,21733151520,16320,16320,16320,16320,0
20241120,170800,21733151520,16320,16320,16320,16320,0
20241120,170700,21733151520,16320,16320,16320,16320,0
20241120,170600,21733151520,16320,16320,16320,16320,0
20241120,170500,21733151520,16320,16320,16320,16320,0
20241120,170400,21733151520,16320,16320,16320,16320,0
20241120,170300,21733151520,16320,16320,16320,16320,0
20241120,170200,21733151520,16320,16320,16320,16320,0
20241120,170100,21733151520,16320,16320,16320,16320,0
20241120,170000,21733151520,16320,16320,16320,16320,0
20241120,165900,21733151520,16320,16320,16320,16320,0
20241120,165800,21733151520,16320,16320,16320,16320,0
20241120,165700,21733151520,16320,16320,16320,16320,0
20241120,165600,21733151520,16320,16320,16320,16320,0
20241120,165500,21733151520,16320,16320,16320,16320,0
20241120,165400,21733151520,16320,16320,16320,16320,0
20241120,165300,21733151520,16320,16320,16320,16320,0
20241120,165200,21733151520,16320,16320,16320,16320,16710
20241120,165100,21733151520,16320,16320,16320,16320,0
20241120,165000,21733151520,16320,16320,16320,16320,0
20241120,164900,21733151520,16320,16320,16320,16320,0
20241120,164800,21733151520,16320,16320,16320,16320,0
20241120,164700,21733151520,16320,16320,16320,16320,0
20241120,164600,21733151520,16320,16320,16320,16320,0
20241120,164500,21733151520,16320,16320,16320,16320,0
20241120,164400,21733151520,16320,16320,16320,16320,0
20241120,164300,21733151520,16320,16320,16320,16320,0
20241120,164200,21733151520,16320,16320,16320,16320,0
20241120,164100,21733151520,16320,16320,16320,16320,0
20241120,164000,21733151520,16320,16320,16320,16320,0
20241120,163900,21733151520,16320,16320,16320,16320,0
20241120,163800,21733151520,16320,16320,16320,16320,0
20241120,163700,21733151520,16320,16320,16320,16320,0
20241120,163600,21733151520,16320,16320,16320,16320,0
20241120,163500,21733151520,16320,16320,16320,16320,0
20241120,163400,21733151520,16320,16320,16320,16320,0
20241120,163300,21733151520,16320,16320,16320,16320,0
20241120,163200,21733151520,16320,16320,16320,16320,0
20241120,163100,21733151520,16320,16320,16320,16320,0
20241120,163000,21733151520,16320,16320,16320,16320,0
20241120,162900,21733151520,16320,16320,16320,16320,0
20241120,162800,21733151520,16320,16320,16320,16320,0
20241120,162700,21733151520,16320,16320,16320,16320,0
20241120,162600,21733151520,16320,16320,16320,16320,0
20241120,162500,21733151520,16320,16320,16320,16320,0
20241120,162400,21733151520,16320,16320,16320,16320,0
20241120,162300,21733151520,16320,16320,16320,16320,0
20241120,162200,21733151520,16320,16320,16320,16320,16710
20241120,162100,21733151520,16320,16320,16320,16320,0
20241120,162000,21733151520,16320,16320,16320,16320,0
20241120,161900,21733151520,16320,16320,16320,16320,0
20241120,161800,21733151520,16320,16320,16320,16320,0
20241120,161700,21733151520,16320,16320,16320,16320,0
20241120,161600,21733151520,16320,16320,16320,16320,0
20241120,161500,21733151520,16320,16320,16320,16320,0
20241120,161400,21733151520,16320,16320,16320,16320,0
20241120,161300,21733151520,16320,16320,16320,16320,0
20241120,161200,21733151520,16320,16320,16320,16320,0
20241120,161100,21733151520,16320,16320,16320,16320,0
20241120,161000,21733151520,16320,16320,16320,16320,0
20241120,160900,21733151520,16320,16320,16320,16320,0
20241120,160800,21733151520,16320,16320,16320,16320,0
20241120,160700,21733151520,16320,16320,16320,16320,0
20241120,160600,21733151520,16320,16320,16320,16320,0
20241120,160500,21733151520,16320,16320,16320,16320,0
20241120,160400,21733151520,16320,16320,16320,16320,0
20241120,160300,21733151520,16320,16320,16320,16320,0
20241120,160200,21733151520,16320,16320,16320,16320,0
20241120,160100,21733151520,16320,16320,16320,16320,0
20241120,160000,21733151520,16320,16320,16320,16320,0
20241120,155900,21733151520,16320,16320,16320,16320,0
20241120,155800,21733151520,16320,16320,16320,16320,0
20241120,155700,21733151520,16320,16320,16320,16320,0
20241120,155600,21733151520,16320,16320,16320,16320,0
20241120,155500,21733151520,16320,16320,16320,16320,0
20241120,155400,21733151520,16320,16320,16320,16320,0
20241120,155300,21733151520,16320,16320,16320,16320,0
20241120,155200,21733151520,16320,16320,16320,16320,16710
20241120,155100,21733151520,16320,16320,16320,16320,0
20241120,155000,21733151520,16320,16320,16320,16320,0
20241120,154900,21733151520,16320,16320,16320,16320,0
20241120,154800,21733151520,16320,16320,16320,16320,0
20241120,154700,21733151520,16320,16320,16320,16320,0
20241120,154600,21733151520,16320,16320,16320,16320,0
20241120,154500,21733151520,16320,16320,16320,16320,0
20241120,154400,21733151520,16320,16320,16320,16320,0
20241120,154300,21733151520,16320,16320,16320,16320,0
20241120,154200,21733151520,16320,16320,16320,16320,0
20241120,154100,21733151520,16320,16320,16320,16320,0
20241120,154000,21733151520,16320,16320,16320,16320,0
20241120,153900,21733151520,16320,16320,16320,16320,0
20241120,153800,21733151520,16320,16320,16320,16320,0
20241120,153700,21733151520,16320,16320,16320,16320,0
20241120,153600,21733151520,16320,16320,16320,16320,0
20241120,153500,21733151520,16320,16320,16320,16320,0
20241120,153400,21733151520,16320,16320,16320,16320,0
20241120,153300,21733151520,16320,16320,16320,16320,0
20241120,153200,21733151520,16320,16320,16320,16320,0
20241120,153100,21733151520,16320,16320,16320,16320,0
20241120,153000,21733151520,16320,16320,16320,16320,16710
20241120,152900,21460444320,16320,16320,16320,16320,0
20241120,152800,21460444320,16320,16320,16320,16320,0
20241120,152700,21460444320,16320,16320,16320,16320,0
20241120,152600,21460444320,16320,16320,16320,16320,0
20241120,152500,21460444320,16320,16320,16320,16320,0
20241120,152400,21460444320,16320,16320,16320,16320,0
20241120,152300,21460444320,16320,16320,16320,16320,0
20241120,152200,21460444320,16320,16320,16320,16320,0
20241120,152100,21460444320,16320,16320,16320,16320,0
20241120,152000,21460444320,16320,16320,16320,16320,0
20241120,151900,21460444320,16320,16320,16330,16300,3785
20241120,151800,21398673630,16320,16330,16330,16320,2605
20241120,151700,21356142330,16330,16310,16330,16300,3268
20241120,151600,21302825070,16310,16310,16330,16310,7462
20241120,151500,21181027670,16320,16290,16320,16290,8019
20241120,151400,21050275000,16290,16290,16300,16280,2346
20241120,151300,21012045610,16290,16280,16300,16270,3349
20241120,151200,20957492890,16280,16300,16300,16260,2473
20241120,151100,20917244540,16300,16290,16300,16260,2320
20241120,151000,20879472450,16290,16270,16290,16260,1178
20241120,150900,20860284110,16280,16270,16300,16250,5910
20241120,150800,20764154410,16260,16280,16290,16260,1131
20241120,150700,20745739360,16300,16310,16320,16260,11965
20241120,150600,20551005480,16310,16320,16330,16300,6167
20241120,150500,20450345360,16320,16330,16330,16310,2668
20241120,150400,20406792050,16320,16290,16330,16290,3845
20241120,150300,20344083120,16300,16330,16330,16270,13403
20241120,150200,20125536300,16340,16300,16350,16300,7772
20241120,150100,19998602930,16330,16320,16330,16300,2884
20241120,150000,19951554730,16320,16290,16330,16280,7078
20241120,145900,19836150270,16290,16290,16290,16270,1807
20241120,145800,19806731080,16290,16280,16290,16280,2153
20241120,145700,19771662270,16280,16290,16300,16280,2945
20241120,145600,19723699730,16290,16270,16290,16270,5078
20241120,145500,19641059310,16280,16230,16290,16220,5259
20241120,145400,19555657960,16220,16230,16240,16210,4317
20241120,145300,19485611390,16230,16270,16280,16230,5357
20241120,145200,19398517900,16270,16290,16290,16270,2045
20241120,145100,19365228020,16290,16300,16320,16290,5702
20241120,145000,19272280030,16300,16290,16310,16260,1407
20241120,144900,19249352670,16300,16260,16300,16240,6894
20241120,144800,19137236130,16260,16270,16280,16250,2620
20241120,144700,19094615050,16260,16250,16290,16250,8845
20241120,144600,18950705640,16250,16300,16300,16250,4775
20241120,144500,18873005920,16300,16330,16330,16290,3177
20241120,144400,18821209520,16330,16350,16350,16310,1268
20241120,144300,18800503700,16360,16330,16360,16320,6859
20241120,144200,18688387160,16330,16340,16350,16320,1336
20241120,144100,18666576640,16340,16350,16360,16320,5468
20241120,144000,18577238870,16350,16350,16360,16340,4045
20241120,143900,18511080400,16350,16350,16360,16340,5152
20241120,143800,18426821450,16350,16360,16360,16350,1980
20241120,143700,18394443580,16360,16340,16370,16320,4192
20241120,143600,18325931160,16340,16380,16380,16340,12020
20241120,143500,18129204980,16370,16360,16380,16360,3421
20241120,143400,18073206170,16360,16330,16360,16320,8884
20241120,143300,17927973210,16330,16310,16360,16310,11192
20241120,143200,17745074160,16330,16250,16330,16240,34040
20241120,143100,17190758200,16240,16250,16250,16240,2164
20241120,143000,17155598180,16250,16250,16260,16240,2052
20241120,142900,17122267060,16250,16250,16260,16240,2302
20241120,142800,17084860430,16240,16250,16250,16240,2046
20241120,142700,17051620320,16250,16240,16250,16230,2653
20241120,142600,17008542260,16240,16250,16250,16230,1385
20241120,142500,16986051460,16250,16250,16250,16240,1806
20241120,142400,16956713830,16250,16240,16250,16230,1904
20241120,142300,16925784290,16240,16240,16250,16230,1526
20241120,142200,16901006260,16250,16210,16250,16210,2497
20241120,142100,16860464440,16220,16240,16250,16220,7112
20241120,142000,16745010210,16250,16240,16250,16230,5880
20241120,141900,16649507460,16230,16230,16240,16230,6737
20241120,141800,16540110480,16240,16220,16240,16220,2451
20241120,141700,16500335870,16220,16200,16220,16190,7939
20241120,141600,16371719610,16190,16160,16200,16130,6816
20241120,141500,16261438320,16170,16170,16180,16160,846
20241120,141400,16247760370,16180,16170,16180,16170,672
20241120,141300,16236892580,16170,16130,16170,16130,1884
20241120,141200,16206453570,16130,16150,16160,16100,1285
20241120,141100,16185725490,16160,16160,16160,16140,386
20241120,141000,16179491020,16140,16170,16170,16140,1856
20241120,140900,16149496430,16160,16130,16160,16130,675
20241120,140800,16138595490,16120,16180,16180,16090,1407
20241120,140700,16115907730,16170,16170,16180,16160,1344
20241120,140600,16094166700,16170,16180,16180,16170,1199
20241120,140500,16074773560,16180,16190,16190,16170,1331
20241120,140400,16053241040,16190,16180,16190,16170,2529
20241120,140300,16012310260,16180,16170,16190,16170,1902
20241120,140200,15981530360,16180,16130,16180,16130,8969
20241120,140100,15836585060,16120,16130,16140,16100,1323
20241120,140000,15815248400,16140,16140,16150,16130,711
20241120,135900,15803774240,16140,16120,16140,16120,1709
20241120,135800,15776191480,16140,16150,16150,16140,429
20241120,135700,15769264970,16100,16140,16150,16080,1227
20241120,135600,15749506830,16140,16140,16150,16140,1050
20241120,135500,15732551650,16140,16140,16150,16130,1711
20241120,135400,15704927080,16150,16130,16150,16100,850
20241120,135300,15691225780,16140,16150,16160,16120,1150
20241120,135200,15672667510,16150,16100,16160,16100,5516
20241120,135100,15583672270,16110,16050,16120,16050,4916
20241120,135000,15504553460,16060,16080,16080,16010,888
20241120,134900,15490310400,16080,16050,16090,16010,920
20241120,134800,15475530900,16040,16030,16040,16030,530
20241120,134700,15467034740,16020,16010,16030,16000,1505
20241120,134600,15442936610,16010,16010,16010,16000,3321
20241120,134500,15389786990,16010,16000,16010,16000,586
20241120,134400,15380406150,16010,16030,16030,16010,1292
20241120,134300,15359718930,16020,16020,16020,16010,620
20241120,134200,15349786920,16020,16050,16050,16010,1293
20241120,134100,15329067230,16040,16040,16040,16030,402
20241120,134000,15322620150,16040,16030,16040,16030,156
20241120,133900,15320119430,16040,16060,16060,16020,1017
20241120,133800,15303817470,16060,16060,16070,16020,530
20241120,133700,15295313420,16070,16060,16070,16060,75
20241120,133600,15294108500,16010,16090,16100,16010,2034
20241120,133500,15261500750,16100,16100,16110,16030,1268
20241120,133400,15241128890,16110,16100,16110,16100,268
20241120,133300,15236813470,16100,16100,16110,16090,273
20241120,133200,15232416360,16110,16110,16110,16080,369
20241120,133100,15226475450,16120,16120,16120,16030,5370
20241120,133000,15140143320,16100,16100,16120,16090,1610
20241120,132900,15114219750,16100,16080,16100,16080,443
20241120,132800,15107092520,16080,16080,16100,16070,960
20241120,132700,15091660190,16090,16090,16100,16080,1592
20241120,132600,15066055720,16100,16100,16100,16090,473
20241120,132500,15058440970,16090,16130,16130,16090,863
20241120,132400,15044539330,16120,16130,16130,16100,1410
20241120,132300,15021827630,16130,16120,16130,16110,926
20241120,132200,15006903780,16130,16140,16140,16120,653
20241120,132100,14996373700,16130,16130,16130,16120,905
20241120,132000,14981779950,16110,16140,16150,16110,3144
20241120,131900,14931070270,16130,16140,16150,16130,1756
20241120,131800,14902738630,16140,16130,16150,16130,1709
20241120,131700,14875146600,16140,16120,16140,16090,2129
20241120,131600,14840806400,16130,16120,16140,16110,1284
20241120,131500,14820104790,16120,16080,16120,16080,501
20241120,131400,14812040290,16080,16100,16100,16080,168
20241120,131300,14809338060,16100,16100,16100,16050,1083
20241120,131200,14791923100,16100,16100,16120,16100,1005
20241120,131100,14775737770,16110,16100,16110,16100,491
20241120,131000,14767830480,16110,16060,16110,16030,817
20241120,130900,14754718020,16120,16130,16130,16040,1259
20241120,130800,14734468040,16130,16130,16130,16100,530
20241120,130700,14725923490,16130,16080,16130,16030,5175
20241120,130600,14642660540,16060,16050,16080,16040,1014
20241120,130500,14626377770,16050,16060,16060,16040,514
20241120,130400,14618129670,16060,16040,16060,16040,801
20241120,130300,14605277630,16040,16050,16050,16040,194
20241120,130200,14602165540,16050,16040,16050,16020,1039
20241120,130100,14585511200,16020,16060,16070,16020,673
20241120,130000,14574710020,16060,16060,16070,16040,719
20241120,125900,14563162270,16060,16060,16070,16050,138
20241120,125800,14560945940,16020,16050,16070,16020,2709
20241120,125700,14517489640,16070,16070,16080,16050,3115
20241120,125600,14467480430,16070,16070,16070,16070,405
20241120,125500,14460972080,16060,16080,16080,16040,677
20241120,125400,14450103840,16090,16030,16090,16030,626
20241120,125300,14440064380,16030,16060,16090,16030,517
20241120,125200,14431759810,16060,16090,16090,16060,435
20241120,125100,14424762590,16090,16090,16100,16090,2872
20241120,125000,14378550560,16090,16080,16100,16020,617
20241120,124900,14368642320,16080,16100,16100,16030,794
20241120,124800,14355884510,16100,16080,16110,16070,1526
20241120,124700,14331327530,16000,16030,16070,16000,3973
20241120,124600,14267586240,16040,16030,16040,16020,536
20241120,124500,14258994290,16020,16020,16020,16010,205
20241120,124400,14255710520,16010,16010,16010,16000,1158
20241120,124300,14237178510,16010,16000,16010,16000,432
20241120,124200,14230266360,16010,16010,16020,16000,250
20241120,124100,14226262450,16000,16010,16020,16000,621
20241120,124000,14216320210,16030,16020,16030,15990,643
20241120,123900,14206030960,16030,16030,16030,16000,410
20241120,123800,14199465320,16020,16020,16040,16020,314
20241120,123700,14194432750,16030,16020,16030,16020,142
20241120,123600,14192157860,16020,16020,16020,15990,2443
20241120,123500,14153077840,16020,16030,16030,16000,795
20241120,123400,14140351110,16010,16020,16030,16000,1059
20241120,123300,14123402850,16000,16030,16030,16000,2134
20241120,123200,14089237560,16030,16030,16040,16010,726
20241120,123100,14077607260,16030,16030,16040,16030,47
20241120,123000,14076853820,16030,16000,16050,16000,702
20241120,122900,14065602870,16010,16030,16050,16010,2627
20241120,122800,14023534370,16030,16030,16050,16010,293
20241120,122700,14018843020,16030,16040,16050,16030,842
20241120,122600,14005333680,16040,16040,16040,16010,3195
20241120,122500,13954151140,16030,16040,16050,16020,1192
20241120,122400,13935040370,16050,16060,16060,16050,401
20241120,122300,13928602660,16050,16080,16080,16050,228
20241120,122200,13924942500,16080,16060,16090,16060,295
20241120,122100,13920199210,16060,16080,16090,16040,9384
20241120,122000,13769557070,16080,16100,16110,16070,4917
20241120,121900,13690450040,16100,16050,16100,16050,4133
20241120,121800,13623978630,16040,16060,16060,16030,969
20241120,121700,13608436190,16060,16040,16060,16030,841
20241120,121600,13594942300,16050,16050,16050,16020,213
20241120,121500,13591525260,16040,16060,16060,16030,1045
20241120,121400,13574765780,16060,16050,16060,16010,1425
20241120,121300,13551908760,16060,16050,16060,16050,794
20241120,121200,13539164630,16040,16030,16050,16030,329
20241120,121100,13533887980,16040,16050,16050,16020,289
20241120,121000,13529251790,16050,16020,16050,16010,1231
20241120,120900,13509531740,16030,16030,16030,16020,161
20241120,120800,13506951160,16020,16020,16040,16020,653
20241120,120700,13496486210,16020,16020,16030,16010,1005
20241120,120600,13480392860,16030,16050,16050,16010,1361
20241120,120500,13458565060,16050,16040,16050,16040,409
20241120,120400,13452003100,16040,16050,16050,16030,199
20241120,120300,13448809350,16050,16060,16070,16000,1105
20241120,120200,13431094330,16070,16060,16070,16050,1880
20241120,120100,13400901500,16060,16050,16060,16040,543
20241120,120000,13392187550,16050,16040,16050,16030,423
20241120,115900,13385402610,16040,16030,16040,16010,1261
20241120,115800,13365188840,16030,16030,16040,16030,1730
20241120,115700,13337447390,16030,16030,16030,16020,159
20241120,115600,13334898880,16020,16010,16020,16000,725
20241120,115500,13323297290,16010,16030,16040,16000,694
20241120,115400,13312181140,16040,16040,16040,16030,274
20241120,115300,13307786520,16040,16020,16050,16020,313
20241120,115200,13302767690,16030,16020,16050,16000,925
20241120,115100,13287956270,16020,16030,16030,16010,416
20241120,115000,13281293300,16020,16030,16030,16020,352
20241120,114900,13275651450,16030,16020,16030,16020,66
20241120,114800,13274594080,16010,15990,16010,15980,1390
20241120,114700,13252367150,16000,15980,16000,15980,907
20241120,114600,13237864000,15980,16000,16000,15980,512
20241120,114500,13229680590,16000,15990,16000,15980,1329
20241120,114400,13208429900,15990,15990,16000,15990,771
20241120,114300,13196099090,16000,16000,16000,15990,391
20241120,114200,13189843840,16000,15990,16000,15990,455
20241120,114100,13182566840,15990,15990,16000,15990,1001
20241120,114000,13166558080,16000,15990,16000,15990,338
20241120,113900,13161153190,15990,16000,16000,15990,271
20241120,113800,13156818030,16000,15990,16000,15990,1356
20241120,113700,13135129610,15990,16010,16020,15990,3886
20241120,113600,13072958110,16010,16010,16010,16000,424
20241120,113500,13066172820,16010,16020,16020,16000,1753
20241120,113400,13038109620,16020,16080,16080,16020,1355
20241120,113300,13016367840,16070,16060,16080,16060,3103
20241120,113200,12966530080,16070,16060,16070,16040,1651
20241120,113100,12940014570,16050,16050,16060,16050,410
20241120,113000,12933432840,16050,16040,16070,16040,926
20241120,112900,12918573240,16040,16060,16060,16040,378
20241120,112800,12912509000,16070,16070,16080,16050,1399
20241120,112700,12890033340,16050,16050,16060,16050,1659
20241120,112600,12863394220,16050,16060,16060,16030,1076
20241120,112500,12846140010,16060,16020,16060,16020,176
20241120,112400,12843315400,16020,16020,16050,16020,711
20241120,112300,12831912080,16020,16040,16050,16000,656
20241120,112200,12821406230,16040,15990,16050,15980,851
20241120,112100,12807779380,15980,15990,16030,15970,202
20241120,112000,12804549450,15970,15960,15970,15960,568
20241120,111900,12795481330,15970,15990,15990,15970,1833
20241120,111800,12766193350,15990,16000,16030,15980,4232
20241120,111700,12698494600,16010,16030,16040,16010,1990
20241120,111600,12666630400,16020,16040,16040,16020,259
20241120,111500,12662477860,16020,16040,16050,16010,1990
20241120,111400,12630583590,16040,16030,16040,16030,282
20241120,111300,12626061360,16030,16030,16040,16010,972
20241120,111200,12610488070,16030,16020,16050,16010,222
20241120,111100,12606933090,16040,16030,16040,16010,1745
20241120,111000,12578974220,16040,16020,16050,16020,492
20241120,110900,12571084120,16030,16040,16050,16020,1769
20241120,110800,12542725910,16030,16060,16060,16030,4098
20241120,110700,12476988860,16050,16060,16060,16040,793
20241120,110600,12464262720,16050,16050,16060,16050,220
20241120,110500,12460730630,16050,16050,16060,16040,420
20241120,110400,12453988550,16050,16050,16050,16040,1858
20241120,110300,12424176870,16060,16090,16090,16060,576
20241120,110200,12414926170,16090,16110,16110,16060,660
20241120,110100,12404321460,16110,16090,16110,16060,557
20241120,110000,12395363600,16080,16090,16100,16060,1572
20241120,105900,12370081620,16080,16060,16080,16060,540
20241120,105800,12361399990,16060,16050,16060,16050,509
20241120,105700,12353226990,16050,16050,16060,16020,903
20241120,105600,12338744100,16050,16040,16050,16020,362
20241120,105500,12332941670,16030,16030,16050,16020,463
20241120,105400,12325517770,16030,16050,16050,16030,2004
20241120,105300,12293370400,16050,16020,16050,16020,987
20241120,105200,12277556350,16020,16030,16040,16020,1009
20241120,105100,12261387600,16030,16020,16030,16020,715
20241120,105000,12249931580,16030,16060,16060,16010,393
20241120,104900,12243628940,16070,16070,16080,16000,1003
20241120,104800,12227565800,16090,16100,16100,16050,3653
20241120,104700,12168789590,16100,16050,16100,16000,1119
20241120,104600,12150829630,15990,15970,16040,15970,1901
20241120,104500,12120422450,15970,15980,15990,15970,1209
20241120,104400,12101105930,15990,16000,16030,15980,1145
20241120,104300,12082791520,16010,16010,16010,15990,1190
20241120,104200,12063749410,16010,16030,16030,15990,1412
20241120,104100,12041146420,16040,16040,16050,16000,3152
20241120,104000,11990632000,16030,16030,16050,16020,966
20241120,103900,11975143330,16020,16020,16030,16020,510
20241120,103800,11966970660,16020,16010,16030,15970,1549
20241120,103700,11942192000,16010,15980,16040,15970,372
20241120,103600,11936238420,15980,15950,15980,15940,1528
20241120,103500,11911853780,15940,15980,15990,15930,7459
20241120,103400,11792826210,15980,15990,16040,15960,3271
20241120,103300,11740560760,15990,16000,16050,15990,5241
20241120,103200,11656694460,16030,16050,16080,16010,8690
20241120,103100,11517427690,16040,16140,16140,16030,7847
20241120,103000,11391305960,16150,16190,16200,16150,1182
20241120,102900,11372187740,16170,16150,16190,16130,1738
20241120,102800,11344066140,16150,16130,16180,16130,1971
20241120,102700,11312214550,16130,16110,16140,16060,7588
20241120,102600,11190134640,16110,16140,16150,16080,18400
20241120,102500,10893686700,16150,16180,16180,16140,5093
20241120,102400,10811403440,16180,16190,16230,16140,6738
20241120,102300,10702461170,16180,16280,16320,16170,5553
20241120,102200,10612284220,16300,16160,16310,16160,5620
20241120,102100,10520831240,16190,16180,16190,16150,2966
20241120,102000,10472873780,16190,16210,16230,16150,7504
20241120,101900,10351373400,16240,16220,16240,16200,4935
20241120,101800,10271331840,16220,16240,16290,16200,10286
20241120,101700,10104222840,16230,16290,16310,16210,10937
20241120,101600,9926529310,16280,16370,16380,16280,7300
20241120,101500,9807260320,16370,16310,16380,16310,6420
20241120,101400,9702284300,16310,16350,16380,16300,5457
20241120,101300,9613165230,16340,16390,16420,16340,27438
20241120,101200,9163406510,16390,16350,16390,16310,24914
20241120,101100,8755876220,16350,16250,16380,16250,45610
20241120,101000,8011834120,16250,16250,16270,16240,2036
20241120,100900,7978747280,16250,16250,16270,16220,7855
20241120,100800,7851185740,16270,16290,16290,16220,6176
20241120,100700,7750734990,16290,16280,16290,16230,21977
20241120,100600,7393117150,16280,16250,16300,16250,18665
20241120,100500,7089304240,16260,16270,16280,16240,5738
20241120,100400,6995999280,16280,16150,16280,16150,48126
20241120,100300,6215588210,16170,16150,16170,16130,4780
20241120,100200,6138359740,16130,16120,16160,16120,2842
20241120,100100,6092477400,16120,16160,16170,16050,2503
20241120,100000,6052144880,16170,16120,16180,16110,9076
20241120,095900,5905544150,16110,16080,16120,16070,2001
20241120,095800,5873323650,16080,16050,16080,16050,1222
20241120,095700,5853687080,16090,16040,16090,16020,1868
20241120,095600,5823726750,16070,16120,16130,16040,9385
20241120,095500,5672684490,16130,16170,16180,16110,9545
20241120,095400,5518537760,16180,16190,16190,16160,7124
20241120,095300,5403288730,16180,16160,16190,16140,8930
20241120,095200,5258804610,16160,16060,16160,16040,23232
20241120,095100,4884588680,16060,16030,16060,16010,10363
20241120,095000,4718351760,16030,15980,16030,15970,5012
20241120,094900,4638195530,15980,15970,15980,15960,1077
20241120,094800,4620986400,15960,15980,15990,15950,1720
20241120,094700,4593536110,15970,16040,16050,15970,16096
20241120,094600,4335771500,16040,16030,16050,15980,7310
20241120,094500,4218578150,16040,15950,16050,15940,18840
20241120,094400,3917158810,15950,15960,15970,15950,2702
20241120,094300,3874039870,15960,15940,16000,15930,6972
20241120,094200,3762763120,15940,15840,15940,15840,6232
20241120,094100,3663836060,15830,15820,15830,15820,2193
20241120,094000,3629122910,15820,15820,15830,15810,1317
20241120,093900,3608290090,15820,15790,15830,15790,1220
20241120,093800,3589001890,15790,15740,15790,15740,3510
20241120,093700,3533617470,15740,15700,15740,15700,3231
20241120,093600,3482859430,15710,15710,15730,15700,1453
20241120,093500,3460043120,15720,15730,15780,15700,10672
20241120,093400,3292302100,15730,15740,15780,15730,2502
20241120,093300,3252921080,15740,15740,15750,15730,6094
20241120,093200,3157004000,15730,15750,15750,15730,6385
20241120,093100,3056532460,15750,15790,15790,15750,1408
20241120,093000,3034338640,15760,15780,15790,15760,979
20241120,092900,3018901230,15760,15810,15810,15760,1648
20241120,092800,2992898200,15810,15750,15820,15750,10483
20241120,092700,2827644120,15740,15760,15770,15730,2837
20241120,092600,2782969150,15760,15780,15780,15750,5173
20241120,092500,2701467320,15780,15800,15800,15760,5839
20241120,092400,2609395100,15800,15830,15830,15770,8367
20241120,092300,2477262010,15830,15910,15920,15830,2917
20241120,092200,2431001870,15920,15870,15920,15870,1317
20241120,092100,2410079750,15890,15940,15940,15860,4214
20241120,092000,2343198550,15850,15870,15940,15850,4015
20241120,091900,2279459790,15870,15960,15960,15870,6316
20241120,091800,2179030990,15960,16020,16020,15960,4065
20241120,091700,2114034030,16010,16040,16050,15970,3415
20241120,091600,2059357880,16040,16040,16090,16020,8495
20241120,091500,1922870210,16040,15920,16040,15910,7181
20241120,091400,1808184490,15920,15950,15950,15910,1647
20241120,091300,1781959850,15950,15990,16010,15940,3675
20241120,091200,1723300210,16000,15910,16000,15870,2000
20241120,091100,1691485660,15920,15970,16080,15910,10358
20241120,091000,1525624670,16000,16010,16010,15940,3780
20241120,090900,1465246220,15980,16070,16090,15980,13740
20241120,090800,1244729210,16070,15920,16070,15910,15314
20241120,090700,999867250,15930,15860,15930,15860,4709
20241120,090600,924972550,15860,15880,15880,15840,1535
20241120,090500,900609440,15870,15780,15880,15750,4015
20241120,090400,837253980,15750,15810,15810,15750,5092
20241120,090300,756872380,15800,15880,15910,15800,8334
20241120,090200,624873650,15820,15890,15900,15800,8599
20241120,090100,488639800,15900,15920,15980,15860,8164
20241120,090000,358705080,15920,16000,16000,15800,22460
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 195200 21733151520 16320 16320 16320 16320 16710
3 20241120 195100 21733151520 16320 16320 16320 16320 0
4 20241120 195000 21733151520 16320 16320 16320 16320 0
5 20241120 194900 21733151520 16320 16320 16320 16320 0
6 20241120 194800 21733151520 16320 16320 16320 16320 0
7 20241120 194700 21733151520 16320 16320 16320 16320 0
8 20241120 194600 21733151520 16320 16320 16320 16320 0
9 20241120 194500 21733151520 16320 16320 16320 16320 0
10 20241120 194400 21733151520 16320 16320 16320 16320 0
11 20241120 194300 21733151520 16320 16320 16320 16320 0
12 20241120 194200 21733151520 16320 16320 16320 16320 0
13 20241120 194100 21733151520 16320 16320 16320 16320 0
14 20241120 194000 21733151520 16320 16320 16320 16320 0
15 20241120 193900 21733151520 16320 16320 16320 16320 0
16 20241120 193800 21733151520 16320 16320 16320 16320 0
17 20241120 193700 21733151520 16320 16320 16320 16320 0
18 20241120 193600 21733151520 16320 16320 16320 16320 0
19 20241120 193500 21733151520 16320 16320 16320 16320 0
20 20241120 193400 21733151520 16320 16320 16320 16320 0
21 20241120 193300 21733151520 16320 16320 16320 16320 0
22 20241120 193200 21733151520 16320 16320 16320 16320 0
23 20241120 193100 21733151520 16320 16320 16320 16320 0
24 20241120 193000 21733151520 16320 16320 16320 16320 0
25 20241120 192900 21733151520 16320 16320 16320 16320 0
26 20241120 192800 21733151520 16320 16320 16320 16320 0
27 20241120 192700 21733151520 16320 16320 16320 16320 0
28 20241120 192600 21733151520 16320 16320 16320 16320 0
29 20241120 192500 21733151520 16320 16320 16320 16320 0
30 20241120 192400 21733151520 16320 16320 16320 16320 0
31 20241120 192300 21733151520 16320 16320 16320 16320 0
32 20241120 192200 21733151520 16320 16320 16320 16320 16710
33 20241120 192100 21733151520 16320 16320 16320 16320 0
34 20241120 192000 21733151520 16320 16320 16320 16320 0
35 20241120 191900 21733151520 16320 16320 16320 16320 0
36 20241120 191800 21733151520 16320 16320 16320 16320 0
37 20241120 191700 21733151520 16320 16320 16320 16320 0
38 20241120 191600 21733151520 16320 16320 16320 16320 0
39 20241120 191500 21733151520 16320 16320 16320 16320 0
40 20241120 191400 21733151520 16320 16320 16320 16320 0
41 20241120 191300 21733151520 16320 16320 16320 16320 0
42 20241120 191200 21733151520 16320 16320 16320 16320 0
43 20241120 191100 21733151520 16320 16320 16320 16320 0
44 20241120 191000 21733151520 16320 16320 16320 16320 0
45 20241120 190900 21733151520 16320 16320 16320 16320 0
46 20241120 190800 21733151520 16320 16320 16320 16320 0
47 20241120 190700 21733151520 16320 16320 16320 16320 0
48 20241120 190600 21733151520 16320 16320 16320 16320 0
49 20241120 190500 21733151520 16320 16320 16320 16320 0
50 20241120 190400 21733151520 16320 16320 16320 16320 0
51 20241120 190300 21733151520 16320 16320 16320 16320 0
52 20241120 190200 21733151520 16320 16320 16320 16320 0
53 20241120 190100 21733151520 16320 16320 16320 16320 0
54 20241120 190000 21733151520 16320 16320 16320 16320 0
55 20241120 185900 21733151520 16320 16320 16320 16320 0
56 20241120 185800 21733151520 16320 16320 16320 16320 0
57 20241120 185700 21733151520 16320 16320 16320 16320 0
58 20241120 185600 21733151520 16320 16320 16320 16320 0
59 20241120 185500 21733151520 16320 16320 16320 16320 0
60 20241120 185400 21733151520 16320 16320 16320 16320 0
61 20241120 185300 21733151520 16320 16320 16320 16320 0
62 20241120 185200 21733151520 16320 16320 16320 16320 16710
63 20241120 185100 21733151520 16320 16320 16320 16320 0
64 20241120 185000 21733151520 16320 16320 16320 16320 0
65 20241120 184900 21733151520 16320 16320 16320 16320 0
66 20241120 184800 21733151520 16320 16320 16320 16320 0
67 20241120 184700 21733151520 16320 16320 16320 16320 0
68 20241120 184600 21733151520 16320 16320 16320 16320 0
69 20241120 184500 21733151520 16320 16320 16320 16320 0
70 20241120 184400 21733151520 16320 16320 16320 16320 0
71 20241120 184300 21733151520 16320 16320 16320 16320 0
72 20241120 184200 21733151520 16320 16320 16320 16320 0
73 20241120 184100 21733151520 16320 16320 16320 16320 0
74 20241120 184000 21733151520 16320 16320 16320 16320 0
75 20241120 183900 21733151520 16320 16320 16320 16320 0
76 20241120 183800 21733151520 16320 16320 16320 16320 0
77 20241120 183700 21733151520 16320 16320 16320 16320 0
78 20241120 183600 21733151520 16320 16320 16320 16320 0
79 20241120 183500 21733151520 16320 16320 16320 16320 0
80 20241120 183400 21733151520 16320 16320 16320 16320 0
81 20241120 183300 21733151520 16320 16320 16320 16320 0
82 20241120 183200 21733151520 16320 16320 16320 16320 0
83 20241120 183100 21733151520 16320 16320 16320 16320 0
84 20241120 183000 21733151520 16320 16320 16320 16320 0
85 20241120 182900 21733151520 16320 16320 16320 16320 0
86 20241120 182800 21733151520 16320 16320 16320 16320 0
87 20241120 182700 21733151520 16320 16320 16320 16320 0
88 20241120 182600 21733151520 16320 16320 16320 16320 0
89 20241120 182500 21733151520 16320 16320 16320 16320 0
90 20241120 182400 21733151520 16320 16320 16320 16320 0
91 20241120 182300 21733151520 16320 16320 16320 16320 0
92 20241120 182200 21733151520 16320 16320 16320 16320 16710
93 20241120 182100 21733151520 16320 16320 16320 16320 0
94 20241120 182000 21733151520 16320 16320 16320 16320 0
95 20241120 181900 21733151520 16320 16320 16320 16320 0
96 20241120 181800 21733151520 16320 16320 16320 16320 0
97 20241120 181700 21733151520 16320 16320 16320 16320 0
98 20241120 181600 21733151520 16320 16320 16320 16320 0
99 20241120 181500 21733151520 16320 16320 16320 16320 0
100 20241120 181400 21733151520 16320 16320 16320 16320 0
101 20241120 181300 21733151520 16320 16320 16320 16320 0
102 20241120 181200 21733151520 16320 16320 16320 16320 0
103 20241120 181100 21733151520 16320 16320 16320 16320 0
104 20241120 181000 21733151520 16320 16320 16320 16320 0
105 20241120 180900 21733151520 16320 16320 16320 16320 0
106 20241120 180800 21733151520 16320 16320 16320 16320 0
107 20241120 180700 21733151520 16320 16320 16320 16320 0
108 20241120 180600 21733151520 16320 16320 16320 16320 0
109 20241120 180500 21733151520 16320 16320 16320 16320 0
110 20241120 180400 21733151520 16320 16320 16320 16320 0
111 20241120 180300 21733151520 16320 16320 16320 16320 0
112 20241120 180200 21733151520 16320 16320 16320 16320 0
113 20241120 180100 21733151520 16320 16320 16320 16320 0
114 20241120 180000 21733151520 16320 16320 16320 16320 0
115 20241120 175900 21733151520 16320 16320 16320 16320 0
116 20241120 175800 21733151520 16320 16320 16320 16320 0
117 20241120 175700 21733151520 16320 16320 16320 16320 0
118 20241120 175600 21733151520 16320 16320 16320 16320 0
119 20241120 175500 21733151520 16320 16320 16320 16320 0
120 20241120 175400 21733151520 16320 16320 16320 16320 0
121 20241120 175300 21733151520 16320 16320 16320 16320 0
122 20241120 175200 21733151520 16320 16320 16320 16320 16710
123 20241120 175100 21733151520 16320 16320 16320 16320 0
124 20241120 175000 21733151520 16320 16320 16320 16320 0
125 20241120 174900 21733151520 16320 16320 16320 16320 0
126 20241120 174800 21733151520 16320 16320 16320 16320 0
127 20241120 174700 21733151520 16320 16320 16320 16320 0
128 20241120 174600 21733151520 16320 16320 16320 16320 0
129 20241120 174500 21733151520 16320 16320 16320 16320 0
130 20241120 174400 21733151520 16320 16320 16320 16320 0
131 20241120 174300 21733151520 16320 16320 16320 16320 0
132 20241120 174200 21733151520 16320 16320 16320 16320 0
133 20241120 174100 21733151520 16320 16320 16320 16320 0
134 20241120 174000 21733151520 16320 16320 16320 16320 0
135 20241120 173900 21733151520 16320 16320 16320 16320 0
136 20241120 173800 21733151520 16320 16320 16320 16320 0
137 20241120 173700 21733151520 16320 16320 16320 16320 0
138 20241120 173600 21733151520 16320 16320 16320 16320 0
139 20241120 173500 21733151520 16320 16320 16320 16320 0
140 20241120 173400 21733151520 16320 16320 16320 16320 0
141 20241120 173300 21733151520 16320 16320 16320 16320 0
142 20241120 173200 21733151520 16320 16320 16320 16320 0
143 20241120 173100 21733151520 16320 16320 16320 16320 0
144 20241120 173000 21733151520 16320 16320 16320 16320 0
145 20241120 172900 21733151520 16320 16320 16320 16320 0
146 20241120 172800 21733151520 16320 16320 16320 16320 0
147 20241120 172700 21733151520 16320 16320 16320 16320 0
148 20241120 172600 21733151520 16320 16320 16320 16320 0
149 20241120 172500 21733151520 16320 16320 16320 16320 0
150 20241120 172400 21733151520 16320 16320 16320 16320 0
151 20241120 172300 21733151520 16320 16320 16320 16320 0
152 20241120 172200 21733151520 16320 16320 16320 16320 16710
153 20241120 172100 21733151520 16320 16320 16320 16320 0
154 20241120 172000 21733151520 16320 16320 16320 16320 0
155 20241120 171900 21733151520 16320 16320 16320 16320 0
156 20241120 171800 21733151520 16320 16320 16320 16320 0
157 20241120 171700 21733151520 16320 16320 16320 16320 0
158 20241120 171600 21733151520 16320 16320 16320 16320 0
159 20241120 171500 21733151520 16320 16320 16320 16320 0
160 20241120 171400 21733151520 16320 16320 16320 16320 0
161 20241120 171300 21733151520 16320 16320 16320 16320 0
162 20241120 171200 21733151520 16320 16320 16320 16320 0
163 20241120 171100 21733151520 16320 16320 16320 16320 0
164 20241120 171000 21733151520 16320 16320 16320 16320 0
165 20241120 170900 21733151520 16320 16320 16320 16320 0
166 20241120 170800 21733151520 16320 16320 16320 16320 0
167 20241120 170700 21733151520 16320 16320 16320 16320 0
168 20241120 170600 21733151520 16320 16320 16320 16320 0
169 20241120 170500 21733151520 16320 16320 16320 16320 0
170 20241120 170400 21733151520 16320 16320 16320 16320 0
171 20241120 170300 21733151520 16320 16320 16320 16320 0
172 20241120 170200 21733151520 16320 16320 16320 16320 0
173 20241120 170100 21733151520 16320 16320 16320 16320 0
174 20241120 170000 21733151520 16320 16320 16320 16320 0
175 20241120 165900 21733151520 16320 16320 16320 16320 0
176 20241120 165800 21733151520 16320 16320 16320 16320 0
177 20241120 165700 21733151520 16320 16320 16320 16320 0
178 20241120 165600 21733151520 16320 16320 16320 16320 0
179 20241120 165500 21733151520 16320 16320 16320 16320 0
180 20241120 165400 21733151520 16320 16320 16320 16320 0
181 20241120 165300 21733151520 16320 16320 16320 16320 0
182 20241120 165200 21733151520 16320 16320 16320 16320 16710
183 20241120 165100 21733151520 16320 16320 16320 16320 0
184 20241120 165000 21733151520 16320 16320 16320 16320 0
185 20241120 164900 21733151520 16320 16320 16320 16320 0
186 20241120 164800 21733151520 16320 16320 16320 16320 0
187 20241120 164700 21733151520 16320 16320 16320 16320 0
188 20241120 164600 21733151520 16320 16320 16320 16320 0
189 20241120 164500 21733151520 16320 16320 16320 16320 0
190 20241120 164400 21733151520 16320 16320 16320 16320 0
191 20241120 164300 21733151520 16320 16320 16320 16320 0
192 20241120 164200 21733151520 16320 16320 16320 16320 0
193 20241120 164100 21733151520 16320 16320 16320 16320 0
194 20241120 164000 21733151520 16320 16320 16320 16320 0
195 20241120 163900 21733151520 16320 16320 16320 16320 0
196 20241120 163800 21733151520 16320 16320 16320 16320 0
197 20241120 163700 21733151520 16320 16320 16320 16320 0
198 20241120 163600 21733151520 16320 16320 16320 16320 0
199 20241120 163500 21733151520 16320 16320 16320 16320 0
200 20241120 163400 21733151520 16320 16320 16320 16320 0
201 20241120 163300 21733151520 16320 16320 16320 16320 0
202 20241120 163200 21733151520 16320 16320 16320 16320 0
203 20241120 163100 21733151520 16320 16320 16320 16320 0
204 20241120 163000 21733151520 16320 16320 16320 16320 0
205 20241120 162900 21733151520 16320 16320 16320 16320 0
206 20241120 162800 21733151520 16320 16320 16320 16320 0
207 20241120 162700 21733151520 16320 16320 16320 16320 0
208 20241120 162600 21733151520 16320 16320 16320 16320 0
209 20241120 162500 21733151520 16320 16320 16320 16320 0
210 20241120 162400 21733151520 16320 16320 16320 16320 0
211 20241120 162300 21733151520 16320 16320 16320 16320 0
212 20241120 162200 21733151520 16320 16320 16320 16320 16710
213 20241120 162100 21733151520 16320 16320 16320 16320 0
214 20241120 162000 21733151520 16320 16320 16320 16320 0
215 20241120 161900 21733151520 16320 16320 16320 16320 0
216 20241120 161800 21733151520 16320 16320 16320 16320 0
217 20241120 161700 21733151520 16320 16320 16320 16320 0
218 20241120 161600 21733151520 16320 16320 16320 16320 0
219 20241120 161500 21733151520 16320 16320 16320 16320 0
220 20241120 161400 21733151520 16320 16320 16320 16320 0
221 20241120 161300 21733151520 16320 16320 16320 16320 0
222 20241120 161200 21733151520 16320 16320 16320 16320 0
223 20241120 161100 21733151520 16320 16320 16320 16320 0
224 20241120 161000 21733151520 16320 16320 16320 16320 0
225 20241120 160900 21733151520 16320 16320 16320 16320 0
226 20241120 160800 21733151520 16320 16320 16320 16320 0
227 20241120 160700 21733151520 16320 16320 16320 16320 0
228 20241120 160600 21733151520 16320 16320 16320 16320 0
229 20241120 160500 21733151520 16320 16320 16320 16320 0
230 20241120 160400 21733151520 16320 16320 16320 16320 0
231 20241120 160300 21733151520 16320 16320 16320 16320 0
232 20241120 160200 21733151520 16320 16320 16320 16320 0
233 20241120 160100 21733151520 16320 16320 16320 16320 0
234 20241120 160000 21733151520 16320 16320 16320 16320 0
235 20241120 155900 21733151520 16320 16320 16320 16320 0
236 20241120 155800 21733151520 16320 16320 16320 16320 0
237 20241120 155700 21733151520 16320 16320 16320 16320 0
238 20241120 155600 21733151520 16320 16320 16320 16320 0
239 20241120 155500 21733151520 16320 16320 16320 16320 0
240 20241120 155400 21733151520 16320 16320 16320 16320 0
241 20241120 155300 21733151520 16320 16320 16320 16320 0
242 20241120 155200 21733151520 16320 16320 16320 16320 16710
243 20241120 155100 21733151520 16320 16320 16320 16320 0
244 20241120 155000 21733151520 16320 16320 16320 16320 0
245 20241120 154900 21733151520 16320 16320 16320 16320 0
246 20241120 154800 21733151520 16320 16320 16320 16320 0
247 20241120 154700 21733151520 16320 16320 16320 16320 0
248 20241120 154600 21733151520 16320 16320 16320 16320 0
249 20241120 154500 21733151520 16320 16320 16320 16320 0
250 20241120 154400 21733151520 16320 16320 16320 16320 0
251 20241120 154300 21733151520 16320 16320 16320 16320 0
252 20241120 154200 21733151520 16320 16320 16320 16320 0
253 20241120 154100 21733151520 16320 16320 16320 16320 0
254 20241120 154000 21733151520 16320 16320 16320 16320 0
255 20241120 153900 21733151520 16320 16320 16320 16320 0
256 20241120 153800 21733151520 16320 16320 16320 16320 0
257 20241120 153700 21733151520 16320 16320 16320 16320 0
258 20241120 153600 21733151520 16320 16320 16320 16320 0
259 20241120 153500 21733151520 16320 16320 16320 16320 0
260 20241120 153400 21733151520 16320 16320 16320 16320 0
261 20241120 153300 21733151520 16320 16320 16320 16320 0
262 20241120 153200 21733151520 16320 16320 16320 16320 0
263 20241120 153100 21733151520 16320 16320 16320 16320 0
264 20241120 153000 21733151520 16320 16320 16320 16320 16710
265 20241120 152900 21460444320 16320 16320 16320 16320 0
266 20241120 152800 21460444320 16320 16320 16320 16320 0
267 20241120 152700 21460444320 16320 16320 16320 16320 0
268 20241120 152600 21460444320 16320 16320 16320 16320 0
269 20241120 152500 21460444320 16320 16320 16320 16320 0
270 20241120 152400 21460444320 16320 16320 16320 16320 0
271 20241120 152300 21460444320 16320 16320 16320 16320 0
272 20241120 152200 21460444320 16320 16320 16320 16320 0
273 20241120 152100 21460444320 16320 16320 16320 16320 0
274 20241120 152000 21460444320 16320 16320 16320 16320 0
275 20241120 151900 21460444320 16320 16320 16330 16300 3785
276 20241120 151800 21398673630 16320 16330 16330 16320 2605
277 20241120 151700 21356142330 16330 16310 16330 16300 3268
278 20241120 151600 21302825070 16310 16310 16330 16310 7462
279 20241120 151500 21181027670 16320 16290 16320 16290 8019
280 20241120 151400 21050275000 16290 16290 16300 16280 2346
281 20241120 151300 21012045610 16290 16280 16300 16270 3349
282 20241120 151200 20957492890 16280 16300 16300 16260 2473
283 20241120 151100 20917244540 16300 16290 16300 16260 2320
284 20241120 151000 20879472450 16290 16270 16290 16260 1178
285 20241120 150900 20860284110 16280 16270 16300 16250 5910
286 20241120 150800 20764154410 16260 16280 16290 16260 1131
287 20241120 150700 20745739360 16300 16310 16320 16260 11965
288 20241120 150600 20551005480 16310 16320 16330 16300 6167
289 20241120 150500 20450345360 16320 16330 16330 16310 2668
290 20241120 150400 20406792050 16320 16290 16330 16290 3845
291 20241120 150300 20344083120 16300 16330 16330 16270 13403
292 20241120 150200 20125536300 16340 16300 16350 16300 7772
293 20241120 150100 19998602930 16330 16320 16330 16300 2884
294 20241120 150000 19951554730 16320 16290 16330 16280 7078
295 20241120 145900 19836150270 16290 16290 16290 16270 1807
296 20241120 145800 19806731080 16290 16280 16290 16280 2153
297 20241120 145700 19771662270 16280 16290 16300 16280 2945
298 20241120 145600 19723699730 16290 16270 16290 16270 5078
299 20241120 145500 19641059310 16280 16230 16290 16220 5259
300 20241120 145400 19555657960 16220 16230 16240 16210 4317
301 20241120 145300 19485611390 16230 16270 16280 16230 5357
302 20241120 145200 19398517900 16270 16290 16290 16270 2045
303 20241120 145100 19365228020 16290 16300 16320 16290 5702
304 20241120 145000 19272280030 16300 16290 16310 16260 1407
305 20241120 144900 19249352670 16300 16260 16300 16240 6894
306 20241120 144800 19137236130 16260 16270 16280 16250 2620
307 20241120 144700 19094615050 16260 16250 16290 16250 8845
308 20241120 144600 18950705640 16250 16300 16300 16250 4775
309 20241120 144500 18873005920 16300 16330 16330 16290 3177
310 20241120 144400 18821209520 16330 16350 16350 16310 1268
311 20241120 144300 18800503700 16360 16330 16360 16320 6859
312 20241120 144200 18688387160 16330 16340 16350 16320 1336
313 20241120 144100 18666576640 16340 16350 16360 16320 5468
314 20241120 144000 18577238870 16350 16350 16360 16340 4045
315 20241120 143900 18511080400 16350 16350 16360 16340 5152
316 20241120 143800 18426821450 16350 16360 16360 16350 1980
317 20241120 143700 18394443580 16360 16340 16370 16320 4192
318 20241120 143600 18325931160 16340 16380 16380 16340 12020
319 20241120 143500 18129204980 16370 16360 16380 16360 3421
320 20241120 143400 18073206170 16360 16330 16360 16320 8884
321 20241120 143300 17927973210 16330 16310 16360 16310 11192
322 20241120 143200 17745074160 16330 16250 16330 16240 34040
323 20241120 143100 17190758200 16240 16250 16250 16240 2164
324 20241120 143000 17155598180 16250 16250 16260 16240 2052
325 20241120 142900 17122267060 16250 16250 16260 16240 2302
326 20241120 142800 17084860430 16240 16250 16250 16240 2046
327 20241120 142700 17051620320 16250 16240 16250 16230 2653
328 20241120 142600 17008542260 16240 16250 16250 16230 1385
329 20241120 142500 16986051460 16250 16250 16250 16240 1806
330 20241120 142400 16956713830 16250 16240 16250 16230 1904
331 20241120 142300 16925784290 16240 16240 16250 16230 1526
332 20241120 142200 16901006260 16250 16210 16250 16210 2497
333 20241120 142100 16860464440 16220 16240 16250 16220 7112
334 20241120 142000 16745010210 16250 16240 16250 16230 5880
335 20241120 141900 16649507460 16230 16230 16240 16230 6737
336 20241120 141800 16540110480 16240 16220 16240 16220 2451
337 20241120 141700 16500335870 16220 16200 16220 16190 7939
338 20241120 141600 16371719610 16190 16160 16200 16130 6816
339 20241120 141500 16261438320 16170 16170 16180 16160 846
340 20241120 141400 16247760370 16180 16170 16180 16170 672
341 20241120 141300 16236892580 16170 16130 16170 16130 1884
342 20241120 141200 16206453570 16130 16150 16160 16100 1285
343 20241120 141100 16185725490 16160 16160 16160 16140 386
344 20241120 141000 16179491020 16140 16170 16170 16140 1856
345 20241120 140900 16149496430 16160 16130 16160 16130 675
346 20241120 140800 16138595490 16120 16180 16180 16090 1407
347 20241120 140700 16115907730 16170 16170 16180 16160 1344
348 20241120 140600 16094166700 16170 16180 16180 16170 1199
349 20241120 140500 16074773560 16180 16190 16190 16170 1331
350 20241120 140400 16053241040 16190 16180 16190 16170 2529
351 20241120 140300 16012310260 16180 16170 16190 16170 1902
352 20241120 140200 15981530360 16180 16130 16180 16130 8969
353 20241120 140100 15836585060 16120 16130 16140 16100 1323
354 20241120 140000 15815248400 16140 16140 16150 16130 711
355 20241120 135900 15803774240 16140 16120 16140 16120 1709
356 20241120 135800 15776191480 16140 16150 16150 16140 429
357 20241120 135700 15769264970 16100 16140 16150 16080 1227
358 20241120 135600 15749506830 16140 16140 16150 16140 1050
359 20241120 135500 15732551650 16140 16140 16150 16130 1711
360 20241120 135400 15704927080 16150 16130 16150 16100 850
361 20241120 135300 15691225780 16140 16150 16160 16120 1150
362 20241120 135200 15672667510 16150 16100 16160 16100 5516
363 20241120 135100 15583672270 16110 16050 16120 16050 4916
364 20241120 135000 15504553460 16060 16080 16080 16010 888
365 20241120 134900 15490310400 16080 16050 16090 16010 920
366 20241120 134800 15475530900 16040 16030 16040 16030 530
367 20241120 134700 15467034740 16020 16010 16030 16000 1505
368 20241120 134600 15442936610 16010 16010 16010 16000 3321
369 20241120 134500 15389786990 16010 16000 16010 16000 586
370 20241120 134400 15380406150 16010 16030 16030 16010 1292
371 20241120 134300 15359718930 16020 16020 16020 16010 620
372 20241120 134200 15349786920 16020 16050 16050 16010 1293
373 20241120 134100 15329067230 16040 16040 16040 16030 402
374 20241120 134000 15322620150 16040 16030 16040 16030 156
375 20241120 133900 15320119430 16040 16060 16060 16020 1017
376 20241120 133800 15303817470 16060 16060 16070 16020 530
377 20241120 133700 15295313420 16070 16060 16070 16060 75
378 20241120 133600 15294108500 16010 16090 16100 16010 2034
379 20241120 133500 15261500750 16100 16100 16110 16030 1268
380 20241120 133400 15241128890 16110 16100 16110 16100 268
381 20241120 133300 15236813470 16100 16100 16110 16090 273
382 20241120 133200 15232416360 16110 16110 16110 16080 369
383 20241120 133100 15226475450 16120 16120 16120 16030 5370
384 20241120 133000 15140143320 16100 16100 16120 16090 1610
385 20241120 132900 15114219750 16100 16080 16100 16080 443
386 20241120 132800 15107092520 16080 16080 16100 16070 960
387 20241120 132700 15091660190 16090 16090 16100 16080 1592
388 20241120 132600 15066055720 16100 16100 16100 16090 473
389 20241120 132500 15058440970 16090 16130 16130 16090 863
390 20241120 132400 15044539330 16120 16130 16130 16100 1410
391 20241120 132300 15021827630 16130 16120 16130 16110 926
392 20241120 132200 15006903780 16130 16140 16140 16120 653
393 20241120 132100 14996373700 16130 16130 16130 16120 905
394 20241120 132000 14981779950 16110 16140 16150 16110 3144
395 20241120 131900 14931070270 16130 16140 16150 16130 1756
396 20241120 131800 14902738630 16140 16130 16150 16130 1709
397 20241120 131700 14875146600 16140 16120 16140 16090 2129
398 20241120 131600 14840806400 16130 16120 16140 16110 1284
399 20241120 131500 14820104790 16120 16080 16120 16080 501
400 20241120 131400 14812040290 16080 16100 16100 16080 168
401 20241120 131300 14809338060 16100 16100 16100 16050 1083
402 20241120 131200 14791923100 16100 16100 16120 16100 1005
403 20241120 131100 14775737770 16110 16100 16110 16100 491
404 20241120 131000 14767830480 16110 16060 16110 16030 817
405 20241120 130900 14754718020 16120 16130 16130 16040 1259
406 20241120 130800 14734468040 16130 16130 16130 16100 530
407 20241120 130700 14725923490 16130 16080 16130 16030 5175
408 20241120 130600 14642660540 16060 16050 16080 16040 1014
409 20241120 130500 14626377770 16050 16060 16060 16040 514
410 20241120 130400 14618129670 16060 16040 16060 16040 801
411 20241120 130300 14605277630 16040 16050 16050 16040 194
412 20241120 130200 14602165540 16050 16040 16050 16020 1039
413 20241120 130100 14585511200 16020 16060 16070 16020 673
414 20241120 130000 14574710020 16060 16060 16070 16040 719
415 20241120 125900 14563162270 16060 16060 16070 16050 138
416 20241120 125800 14560945940 16020 16050 16070 16020 2709
417 20241120 125700 14517489640 16070 16070 16080 16050 3115
418 20241120 125600 14467480430 16070 16070 16070 16070 405
419 20241120 125500 14460972080 16060 16080 16080 16040 677
420 20241120 125400 14450103840 16090 16030 16090 16030 626
421 20241120 125300 14440064380 16030 16060 16090 16030 517
422 20241120 125200 14431759810 16060 16090 16090 16060 435
423 20241120 125100 14424762590 16090 16090 16100 16090 2872
424 20241120 125000 14378550560 16090 16080 16100 16020 617
425 20241120 124900 14368642320 16080 16100 16100 16030 794
426 20241120 124800 14355884510 16100 16080 16110 16070 1526
427 20241120 124700 14331327530 16000 16030 16070 16000 3973
428 20241120 124600 14267586240 16040 16030 16040 16020 536
429 20241120 124500 14258994290 16020 16020 16020 16010 205
430 20241120 124400 14255710520 16010 16010 16010 16000 1158
431 20241120 124300 14237178510 16010 16000 16010 16000 432
432 20241120 124200 14230266360 16010 16010 16020 16000 250
433 20241120 124100 14226262450 16000 16010 16020 16000 621
434 20241120 124000 14216320210 16030 16020 16030 15990 643
435 20241120 123900 14206030960 16030 16030 16030 16000 410
436 20241120 123800 14199465320 16020 16020 16040 16020 314
437 20241120 123700 14194432750 16030 16020 16030 16020 142
438 20241120 123600 14192157860 16020 16020 16020 15990 2443
439 20241120 123500 14153077840 16020 16030 16030 16000 795
440 20241120 123400 14140351110 16010 16020 16030 16000 1059
441 20241120 123300 14123402850 16000 16030 16030 16000 2134
442 20241120 123200 14089237560 16030 16030 16040 16010 726
443 20241120 123100 14077607260 16030 16030 16040 16030 47
444 20241120 123000 14076853820 16030 16000 16050 16000 702
445 20241120 122900 14065602870 16010 16030 16050 16010 2627
446 20241120 122800 14023534370 16030 16030 16050 16010 293
447 20241120 122700 14018843020 16030 16040 16050 16030 842
448 20241120 122600 14005333680 16040 16040 16040 16010 3195
449 20241120 122500 13954151140 16030 16040 16050 16020 1192
450 20241120 122400 13935040370 16050 16060 16060 16050 401
451 20241120 122300 13928602660 16050 16080 16080 16050 228
452 20241120 122200 13924942500 16080 16060 16090 16060 295
453 20241120 122100 13920199210 16060 16080 16090 16040 9384
454 20241120 122000 13769557070 16080 16100 16110 16070 4917
455 20241120 121900 13690450040 16100 16050 16100 16050 4133
456 20241120 121800 13623978630 16040 16060 16060 16030 969
457 20241120 121700 13608436190 16060 16040 16060 16030 841
458 20241120 121600 13594942300 16050 16050 16050 16020 213
459 20241120 121500 13591525260 16040 16060 16060 16030 1045
460 20241120 121400 13574765780 16060 16050 16060 16010 1425
461 20241120 121300 13551908760 16060 16050 16060 16050 794
462 20241120 121200 13539164630 16040 16030 16050 16030 329
463 20241120 121100 13533887980 16040 16050 16050 16020 289
464 20241120 121000 13529251790 16050 16020 16050 16010 1231
465 20241120 120900 13509531740 16030 16030 16030 16020 161
466 20241120 120800 13506951160 16020 16020 16040 16020 653
467 20241120 120700 13496486210 16020 16020 16030 16010 1005
468 20241120 120600 13480392860 16030 16050 16050 16010 1361
469 20241120 120500 13458565060 16050 16040 16050 16040 409
470 20241120 120400 13452003100 16040 16050 16050 16030 199
471 20241120 120300 13448809350 16050 16060 16070 16000 1105
472 20241120 120200 13431094330 16070 16060 16070 16050 1880
473 20241120 120100 13400901500 16060 16050 16060 16040 543
474 20241120 120000 13392187550 16050 16040 16050 16030 423
475 20241120 115900 13385402610 16040 16030 16040 16010 1261
476 20241120 115800 13365188840 16030 16030 16040 16030 1730
477 20241120 115700 13337447390 16030 16030 16030 16020 159
478 20241120 115600 13334898880 16020 16010 16020 16000 725
479 20241120 115500 13323297290 16010 16030 16040 16000 694
480 20241120 115400 13312181140 16040 16040 16040 16030 274
481 20241120 115300 13307786520 16040 16020 16050 16020 313
482 20241120 115200 13302767690 16030 16020 16050 16000 925
483 20241120 115100 13287956270 16020 16030 16030 16010 416
484 20241120 115000 13281293300 16020 16030 16030 16020 352
485 20241120 114900 13275651450 16030 16020 16030 16020 66
486 20241120 114800 13274594080 16010 15990 16010 15980 1390
487 20241120 114700 13252367150 16000 15980 16000 15980 907
488 20241120 114600 13237864000 15980 16000 16000 15980 512
489 20241120 114500 13229680590 16000 15990 16000 15980 1329
490 20241120 114400 13208429900 15990 15990 16000 15990 771
491 20241120 114300 13196099090 16000 16000 16000 15990 391
492 20241120 114200 13189843840 16000 15990 16000 15990 455
493 20241120 114100 13182566840 15990 15990 16000 15990 1001
494 20241120 114000 13166558080 16000 15990 16000 15990 338
495 20241120 113900 13161153190 15990 16000 16000 15990 271
496 20241120 113800 13156818030 16000 15990 16000 15990 1356
497 20241120 113700 13135129610 15990 16010 16020 15990 3886
498 20241120 113600 13072958110 16010 16010 16010 16000 424
499 20241120 113500 13066172820 16010 16020 16020 16000 1753
500 20241120 113400 13038109620 16020 16080 16080 16020 1355
501 20241120 113300 13016367840 16070 16060 16080 16060 3103
502 20241120 113200 12966530080 16070 16060 16070 16040 1651
503 20241120 113100 12940014570 16050 16050 16060 16050 410
504 20241120 113000 12933432840 16050 16040 16070 16040 926
505 20241120 112900 12918573240 16040 16060 16060 16040 378
506 20241120 112800 12912509000 16070 16070 16080 16050 1399
507 20241120 112700 12890033340 16050 16050 16060 16050 1659
508 20241120 112600 12863394220 16050 16060 16060 16030 1076
509 20241120 112500 12846140010 16060 16020 16060 16020 176
510 20241120 112400 12843315400 16020 16020 16050 16020 711
511 20241120 112300 12831912080 16020 16040 16050 16000 656
512 20241120 112200 12821406230 16040 15990 16050 15980 851
513 20241120 112100 12807779380 15980 15990 16030 15970 202
514 20241120 112000 12804549450 15970 15960 15970 15960 568
515 20241120 111900 12795481330 15970 15990 15990 15970 1833
516 20241120 111800 12766193350 15990 16000 16030 15980 4232
517 20241120 111700 12698494600 16010 16030 16040 16010 1990
518 20241120 111600 12666630400 16020 16040 16040 16020 259
519 20241120 111500 12662477860 16020 16040 16050 16010 1990
520 20241120 111400 12630583590 16040 16030 16040 16030 282
521 20241120 111300 12626061360 16030 16030 16040 16010 972
522 20241120 111200 12610488070 16030 16020 16050 16010 222
523 20241120 111100 12606933090 16040 16030 16040 16010 1745
524 20241120 111000 12578974220 16040 16020 16050 16020 492
525 20241120 110900 12571084120 16030 16040 16050 16020 1769
526 20241120 110800 12542725910 16030 16060 16060 16030 4098
527 20241120 110700 12476988860 16050 16060 16060 16040 793
528 20241120 110600 12464262720 16050 16050 16060 16050 220
529 20241120 110500 12460730630 16050 16050 16060 16040 420
530 20241120 110400 12453988550 16050 16050 16050 16040 1858
531 20241120 110300 12424176870 16060 16090 16090 16060 576
532 20241120 110200 12414926170 16090 16110 16110 16060 660
533 20241120 110100 12404321460 16110 16090 16110 16060 557
534 20241120 110000 12395363600 16080 16090 16100 16060 1572
535 20241120 105900 12370081620 16080 16060 16080 16060 540
536 20241120 105800 12361399990 16060 16050 16060 16050 509
537 20241120 105700 12353226990 16050 16050 16060 16020 903
538 20241120 105600 12338744100 16050 16040 16050 16020 362
539 20241120 105500 12332941670 16030 16030 16050 16020 463
540 20241120 105400 12325517770 16030 16050 16050 16030 2004
541 20241120 105300 12293370400 16050 16020 16050 16020 987
542 20241120 105200 12277556350 16020 16030 16040 16020 1009
543 20241120 105100 12261387600 16030 16020 16030 16020 715
544 20241120 105000 12249931580 16030 16060 16060 16010 393
545 20241120 104900 12243628940 16070 16070 16080 16000 1003
546 20241120 104800 12227565800 16090 16100 16100 16050 3653
547 20241120 104700 12168789590 16100 16050 16100 16000 1119
548 20241120 104600 12150829630 15990 15970 16040 15970 1901
549 20241120 104500 12120422450 15970 15980 15990 15970 1209
550 20241120 104400 12101105930 15990 16000 16030 15980 1145
551 20241120 104300 12082791520 16010 16010 16010 15990 1190
552 20241120 104200 12063749410 16010 16030 16030 15990 1412
553 20241120 104100 12041146420 16040 16040 16050 16000 3152
554 20241120 104000 11990632000 16030 16030 16050 16020 966
555 20241120 103900 11975143330 16020 16020 16030 16020 510
556 20241120 103800 11966970660 16020 16010 16030 15970 1549
557 20241120 103700 11942192000 16010 15980 16040 15970 372
558 20241120 103600 11936238420 15980 15950 15980 15940 1528
559 20241120 103500 11911853780 15940 15980 15990 15930 7459
560 20241120 103400 11792826210 15980 15990 16040 15960 3271
561 20241120 103300 11740560760 15990 16000 16050 15990 5241
562 20241120 103200 11656694460 16030 16050 16080 16010 8690
563 20241120 103100 11517427690 16040 16140 16140 16030 7847
564 20241120 103000 11391305960 16150 16190 16200 16150 1182
565 20241120 102900 11372187740 16170 16150 16190 16130 1738
566 20241120 102800 11344066140 16150 16130 16180 16130 1971
567 20241120 102700 11312214550 16130 16110 16140 16060 7588
568 20241120 102600 11190134640 16110 16140 16150 16080 18400
569 20241120 102500 10893686700 16150 16180 16180 16140 5093
570 20241120 102400 10811403440 16180 16190 16230 16140 6738
571 20241120 102300 10702461170 16180 16280 16320 16170 5553
572 20241120 102200 10612284220 16300 16160 16310 16160 5620
573 20241120 102100 10520831240 16190 16180 16190 16150 2966
574 20241120 102000 10472873780 16190 16210 16230 16150 7504
575 20241120 101900 10351373400 16240 16220 16240 16200 4935
576 20241120 101800 10271331840 16220 16240 16290 16200 10286
577 20241120 101700 10104222840 16230 16290 16310 16210 10937
578 20241120 101600 9926529310 16280 16370 16380 16280 7300
579 20241120 101500 9807260320 16370 16310 16380 16310 6420
580 20241120 101400 9702284300 16310 16350 16380 16300 5457
581 20241120 101300 9613165230 16340 16390 16420 16340 27438
582 20241120 101200 9163406510 16390 16350 16390 16310 24914
583 20241120 101100 8755876220 16350 16250 16380 16250 45610
584 20241120 101000 8011834120 16250 16250 16270 16240 2036
585 20241120 100900 7978747280 16250 16250 16270 16220 7855
586 20241120 100800 7851185740 16270 16290 16290 16220 6176
587 20241120 100700 7750734990 16290 16280 16290 16230 21977
588 20241120 100600 7393117150 16280 16250 16300 16250 18665
589 20241120 100500 7089304240 16260 16270 16280 16240 5738
590 20241120 100400 6995999280 16280 16150 16280 16150 48126
591 20241120 100300 6215588210 16170 16150 16170 16130 4780
592 20241120 100200 6138359740 16130 16120 16160 16120 2842
593 20241120 100100 6092477400 16120 16160 16170 16050 2503
594 20241120 100000 6052144880 16170 16120 16180 16110 9076
595 20241120 095900 5905544150 16110 16080 16120 16070 2001
596 20241120 095800 5873323650 16080 16050 16080 16050 1222
597 20241120 095700 5853687080 16090 16040 16090 16020 1868
598 20241120 095600 5823726750 16070 16120 16130 16040 9385
599 20241120 095500 5672684490 16130 16170 16180 16110 9545
600 20241120 095400 5518537760 16180 16190 16190 16160 7124
601 20241120 095300 5403288730 16180 16160 16190 16140 8930
602 20241120 095200 5258804610 16160 16060 16160 16040 23232
603 20241120 095100 4884588680 16060 16030 16060 16010 10363
604 20241120 095000 4718351760 16030 15980 16030 15970 5012
605 20241120 094900 4638195530 15980 15970 15980 15960 1077
606 20241120 094800 4620986400 15960 15980 15990 15950 1720
607 20241120 094700 4593536110 15970 16040 16050 15970 16096
608 20241120 094600 4335771500 16040 16030 16050 15980 7310
609 20241120 094500 4218578150 16040 15950 16050 15940 18840
610 20241120 094400 3917158810 15950 15960 15970 15950 2702
611 20241120 094300 3874039870 15960 15940 16000 15930 6972
612 20241120 094200 3762763120 15940 15840 15940 15840 6232
613 20241120 094100 3663836060 15830 15820 15830 15820 2193
614 20241120 094000 3629122910 15820 15820 15830 15810 1317
615 20241120 093900 3608290090 15820 15790 15830 15790 1220
616 20241120 093800 3589001890 15790 15740 15790 15740 3510
617 20241120 093700 3533617470 15740 15700 15740 15700 3231
618 20241120 093600 3482859430 15710 15710 15730 15700 1453
619 20241120 093500 3460043120 15720 15730 15780 15700 10672
620 20241120 093400 3292302100 15730 15740 15780 15730 2502
621 20241120 093300 3252921080 15740 15740 15750 15730 6094
622 20241120 093200 3157004000 15730 15750 15750 15730 6385
623 20241120 093100 3056532460 15750 15790 15790 15750 1408
624 20241120 093000 3034338640 15760 15780 15790 15760 979
625 20241120 092900 3018901230 15760 15810 15810 15760 1648
626 20241120 092800 2992898200 15810 15750 15820 15750 10483
627 20241120 092700 2827644120 15740 15760 15770 15730 2837
628 20241120 092600 2782969150 15760 15780 15780 15750 5173
629 20241120 092500 2701467320 15780 15800 15800 15760 5839
630 20241120 092400 2609395100 15800 15830 15830 15770 8367
631 20241120 092300 2477262010 15830 15910 15920 15830 2917
632 20241120 092200 2431001870 15920 15870 15920 15870 1317
633 20241120 092100 2410079750 15890 15940 15940 15860 4214
634 20241120 092000 2343198550 15850 15870 15940 15850 4015
635 20241120 091900 2279459790 15870 15960 15960 15870 6316
636 20241120 091800 2179030990 15960 16020 16020 15960 4065
637 20241120 091700 2114034030 16010 16040 16050 15970 3415
638 20241120 091600 2059357880 16040 16040 16090 16020 8495
639 20241120 091500 1922870210 16040 15920 16040 15910 7181
640 20241120 091400 1808184490 15920 15950 15950 15910 1647
641 20241120 091300 1781959850 15950 15990 16010 15940 3675
642 20241120 091200 1723300210 16000 15910 16000 15870 2000
643 20241120 091100 1691485660 15920 15970 16080 15910 10358
644 20241120 091000 1525624670 16000 16010 16010 15940 3780
645 20241120 090900 1465246220 15980 16070 16090 15980 13740
646 20241120 090800 1244729210 16070 15920 16070 15910 15314
647 20241120 090700 999867250 15930 15860 15930 15860 4709
648 20241120 090600 924972550 15860 15880 15880 15840 1535
649 20241120 090500 900609440 15870 15780 15880 15750 4015
650 20241120 090400 837253980 15750 15810 15810 15750 5092
651 20241120 090300 756872380 15800 15880 15910 15800 8334
652 20241120 090200 624873650 15820 15890 15900 15800 8599
653 20241120 090100 488639800 15900 15920 15980 15860 8164
654 20241120 090000 358705080 15920 16000 16000 15800 22460