Update 2024-11-20 2713 candle_min

This commit is contained in:
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions

View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,201600,30609984672,1724,1724,1724,1724,95195
20241120,201500,30609984672,1724,1724,1724,1724,0
20241120,201400,30609984672,1724,1724,1724,1724,0
20241120,201300,30609984672,1724,1724,1724,1724,0
20241120,201200,30609984672,1724,1724,1724,1724,0
20241120,201100,30609984672,1724,1724,1724,1724,0
20241120,201000,30609984672,1724,1724,1724,1724,0
20241120,200900,30609984672,1724,1724,1724,1724,0
20241120,200800,30609984672,1724,1724,1724,1724,0
20241120,200700,30609984672,1724,1724,1724,1724,0
20241120,200600,30609984672,1724,1724,1724,1724,0
20241120,200500,30609984672,1724,1724,1724,1724,0
20241120,200400,30609984672,1724,1724,1724,1724,0
20241120,200300,30609984672,1724,1724,1724,1724,0
20241120,200200,30609984672,1724,1724,1724,1724,0
20241120,200100,30609984672,1724,1724,1724,1724,0
20241120,200000,30609984672,1724,1724,1724,1724,0
20241120,195900,30609984672,1724,1724,1724,1724,0
20241120,195800,30609984672,1724,1724,1724,1724,0
20241120,195700,30609984672,1724,1724,1724,1724,0
20241120,195600,30609984672,1724,1724,1724,1724,0
20241120,195500,30609984672,1724,1724,1724,1724,0
20241120,195400,30609984672,1724,1724,1724,1724,0
20241120,195300,30609984672,1724,1724,1724,1724,0
20241120,195200,30609984672,1724,1724,1724,1724,0
20241120,195100,30609984672,1724,1724,1724,1724,0
20241120,195000,30609984672,1724,1724,1724,1724,0
20241120,194900,30609984672,1724,1724,1724,1724,0
20241120,194800,30609984672,1724,1724,1724,1724,0
20241120,194700,30609984672,1724,1724,1724,1724,0
20241120,194600,30609984672,1724,1724,1724,1724,95195
20241120,194500,30609984672,1724,1724,1724,1724,0
20241120,194400,30609984672,1724,1724,1724,1724,0
20241120,194300,30609984672,1724,1724,1724,1724,0
20241120,194200,30609984672,1724,1724,1724,1724,0
20241120,194100,30609984672,1724,1724,1724,1724,0
20241120,194000,30609984672,1724,1724,1724,1724,0
20241120,193900,30609984672,1724,1724,1724,1724,0
20241120,193800,30609984672,1724,1724,1724,1724,0
20241120,193700,30609984672,1724,1724,1724,1724,0
20241120,193600,30609984672,1724,1724,1724,1724,0
20241120,193500,30609984672,1724,1724,1724,1724,0
20241120,193400,30609984672,1724,1724,1724,1724,0
20241120,193300,30609984672,1724,1724,1724,1724,0
20241120,193200,30609984672,1724,1724,1724,1724,0
20241120,193100,30609984672,1724,1724,1724,1724,0
20241120,193000,30609984672,1724,1724,1724,1724,0
20241120,192900,30609984672,1724,1724,1724,1724,0
20241120,192800,30609984672,1724,1724,1724,1724,0
20241120,192700,30609984672,1724,1724,1724,1724,0
20241120,192600,30609984672,1724,1724,1724,1724,0
20241120,192500,30609984672,1724,1724,1724,1724,0
20241120,192400,30609984672,1724,1724,1724,1724,0
20241120,192300,30609984672,1724,1724,1724,1724,0
20241120,192200,30609984672,1724,1724,1724,1724,0
20241120,192100,30609984672,1724,1724,1724,1724,0
20241120,192000,30609984672,1724,1724,1724,1724,0
20241120,191900,30609984672,1724,1724,1724,1724,0
20241120,191800,30609984672,1724,1724,1724,1724,0
20241120,191700,30609984672,1724,1724,1724,1724,0
20241120,191600,30609984672,1724,1724,1724,1724,95195
20241120,191500,30609984672,1724,1724,1724,1724,0
20241120,191400,30609984672,1724,1724,1724,1724,0
20241120,191300,30609984672,1724,1724,1724,1724,0
20241120,191200,30609984672,1724,1724,1724,1724,0
20241120,191100,30609984672,1724,1724,1724,1724,0
20241120,191000,30609984672,1724,1724,1724,1724,0
20241120,190900,30609984672,1724,1724,1724,1724,0
20241120,190800,30609984672,1724,1724,1724,1724,0
20241120,190700,30609984672,1724,1724,1724,1724,0
20241120,190600,30609984672,1724,1724,1724,1724,0
20241120,190500,30609984672,1724,1724,1724,1724,0
20241120,190400,30609984672,1724,1724,1724,1724,0
20241120,190300,30609984672,1724,1724,1724,1724,0
20241120,190200,30609984672,1724,1724,1724,1724,0
20241120,190100,30609984672,1724,1724,1724,1724,0
20241120,190000,30609984672,1724,1724,1724,1724,0
20241120,185900,30609984672,1724,1724,1724,1724,0
20241120,185800,30609984672,1724,1724,1724,1724,0
20241120,185700,30609984672,1724,1724,1724,1724,0
20241120,185600,30609984672,1724,1724,1724,1724,0
20241120,185500,30609984672,1724,1724,1724,1724,0
20241120,185400,30609984672,1724,1724,1724,1724,0
20241120,185300,30609984672,1724,1724,1724,1724,0
20241120,185200,30609984672,1724,1724,1724,1724,0
20241120,185100,30609984672,1724,1724,1724,1724,0
20241120,185000,30609984672,1724,1724,1724,1724,0
20241120,184900,30609984672,1724,1724,1724,1724,0
20241120,184800,30609984672,1724,1724,1724,1724,0
20241120,184700,30609984672,1724,1724,1724,1724,0
20241120,184600,30609984672,1724,1724,1724,1724,95195
20241120,184500,30609984672,1724,1724,1724,1724,0
20241120,184400,30609984672,1724,1724,1724,1724,0
20241120,184300,30609984672,1724,1724,1724,1724,0
20241120,184200,30609984672,1724,1724,1724,1724,0
20241120,184100,30609984672,1724,1724,1724,1724,0
20241120,184000,30609984672,1724,1724,1724,1724,0
20241120,183900,30609984672,1724,1724,1724,1724,0
20241120,183800,30609984672,1724,1724,1724,1724,0
20241120,183700,30609984672,1724,1724,1724,1724,0
20241120,183600,30609984672,1724,1724,1724,1724,0
20241120,183500,30609984672,1724,1724,1724,1724,0
20241120,183400,30609984672,1724,1724,1724,1724,0
20241120,183300,30609984672,1724,1724,1724,1724,0
20241120,183200,30609984672,1724,1724,1724,1724,0
20241120,183100,30609984672,1724,1724,1724,1724,0
20241120,183000,30609984672,1724,1724,1724,1724,0
20241120,182900,30609984672,1724,1724,1724,1724,0
20241120,182800,30609984672,1724,1724,1724,1724,0
20241120,182700,30609984672,1724,1724,1724,1724,0
20241120,182600,30609984672,1724,1724,1724,1724,0
20241120,182500,30609984672,1724,1724,1724,1724,0
20241120,182400,30609984672,1724,1724,1724,1724,0
20241120,182300,30609984672,1724,1724,1724,1724,0
20241120,182200,30609984672,1724,1724,1724,1724,0
20241120,182100,30609984672,1724,1724,1724,1724,0
20241120,182000,30609984672,1724,1724,1724,1724,0
20241120,181900,30609984672,1724,1724,1724,1724,0
20241120,181800,30609984672,1724,1724,1724,1724,0
20241120,181700,30609984672,1724,1724,1724,1724,0
20241120,181600,30609984672,1724,1724,1724,1724,95195
20241120,181500,30609984672,1724,1724,1724,1724,0
20241120,181400,30609984672,1724,1724,1724,1724,0
20241120,181300,30609984672,1724,1724,1724,1724,0
20241120,181200,30609984672,1724,1724,1724,1724,0
20241120,181100,30609984672,1724,1724,1724,1724,0
20241120,181000,30609984672,1724,1724,1724,1724,0
20241120,180900,30609984672,1724,1724,1724,1724,0
20241120,180800,30609984672,1724,1724,1724,1724,0
20241120,180700,30609984672,1724,1724,1724,1724,0
20241120,180600,30609984672,1724,1724,1724,1724,0
20241120,180500,30609984672,1724,1724,1724,1724,0
20241120,180400,30609984672,1724,1724,1724,1724,0
20241120,180300,30609984672,1724,1724,1724,1724,0
20241120,180200,30609984672,1724,1724,1724,1724,0
20241120,180100,30609984672,1724,1724,1724,1724,0
20241120,180000,30609984672,1724,1724,1724,1724,0
20241120,175900,30609984672,1724,1724,1724,1724,0
20241120,175800,30609984672,1724,1724,1724,1724,0
20241120,175700,30609984672,1724,1724,1724,1724,0
20241120,175600,30609984672,1724,1724,1724,1724,0
20241120,175500,30609984672,1724,1724,1724,1724,0
20241120,175400,30609984672,1724,1724,1724,1724,0
20241120,175300,30609984672,1724,1724,1724,1724,0
20241120,175200,30609984672,1724,1724,1724,1724,0
20241120,175100,30609984672,1724,1724,1724,1724,0
20241120,175000,30609984672,1724,1724,1724,1724,0
20241120,174900,30609984672,1724,1724,1724,1724,0
20241120,174800,30609984672,1724,1724,1724,1724,0
20241120,174700,30609984672,1724,1724,1724,1724,0
20241120,174600,30609984672,1724,1724,1724,1724,95195
20241120,174500,30609984672,1724,1724,1724,1724,0
20241120,174400,30609984672,1724,1724,1724,1724,0
20241120,174300,30609984672,1724,1724,1724,1724,0
20241120,174200,30609984672,1724,1724,1724,1724,0
20241120,174100,30609984672,1724,1724,1724,1724,0
20241120,174000,30609984672,1724,1724,1724,1724,0
20241120,173900,30609984672,1724,1724,1724,1724,0
20241120,173800,30609984672,1724,1724,1724,1724,0
20241120,173700,30609984672,1724,1724,1724,1724,0
20241120,173600,30609984672,1724,1724,1724,1724,0
20241120,173500,30609984672,1724,1724,1724,1724,0
20241120,173400,30609984672,1724,1724,1724,1724,0
20241120,173300,30609984672,1724,1724,1724,1724,0
20241120,173200,30609984672,1724,1724,1724,1724,0
20241120,173100,30609984672,1724,1724,1724,1724,0
20241120,173000,30609984672,1724,1724,1724,1724,0
20241120,172900,30609984672,1724,1724,1724,1724,0
20241120,172800,30609984672,1724,1724,1724,1724,0
20241120,172700,30609984672,1724,1724,1724,1724,0
20241120,172600,30609984672,1724,1724,1724,1724,0
20241120,172500,30609984672,1724,1724,1724,1724,0
20241120,172400,30609984672,1724,1724,1724,1724,0
20241120,172300,30609984672,1724,1724,1724,1724,0
20241120,172200,30609984672,1724,1724,1724,1724,0
20241120,172100,30609984672,1724,1724,1724,1724,0
20241120,172000,30609984672,1724,1724,1724,1724,0
20241120,171900,30609984672,1724,1724,1724,1724,0
20241120,171800,30609984672,1724,1724,1724,1724,0
20241120,171700,30609984672,1724,1724,1724,1724,0
20241120,171600,30609984672,1724,1724,1724,1724,95195
20241120,171500,30609984672,1724,1724,1724,1724,0
20241120,171400,30609984672,1724,1724,1724,1724,0
20241120,171300,30609984672,1724,1724,1724,1724,0
20241120,171200,30609984672,1724,1724,1724,1724,0
20241120,171100,30609984672,1724,1724,1724,1724,0
20241120,171000,30609984672,1724,1724,1724,1724,0
20241120,170900,30609984672,1724,1724,1724,1724,0
20241120,170800,30609984672,1724,1724,1724,1724,0
20241120,170700,30609984672,1724,1724,1724,1724,0
20241120,170600,30609984672,1724,1724,1724,1724,0
20241120,170500,30609984672,1724,1724,1724,1724,0
20241120,170400,30609984672,1724,1724,1724,1724,0
20241120,170300,30609984672,1724,1724,1724,1724,0
20241120,170200,30609984672,1724,1724,1724,1724,0
20241120,170100,30609984672,1724,1724,1724,1724,0
20241120,170000,30609984672,1724,1724,1724,1724,0
20241120,165900,30609984672,1724,1724,1724,1724,0
20241120,165800,30609984672,1724,1724,1724,1724,0
20241120,165700,30609984672,1724,1724,1724,1724,0
20241120,165600,30609984672,1724,1724,1724,1724,0
20241120,165500,30609984672,1724,1724,1724,1724,0
20241120,165400,30609984672,1724,1724,1724,1724,0
20241120,165300,30609984672,1724,1724,1724,1724,0
20241120,165200,30609984672,1724,1724,1724,1724,0
20241120,165100,30609984672,1724,1724,1724,1724,0
20241120,165000,30609984672,1724,1724,1724,1724,0
20241120,164900,30609984672,1724,1724,1724,1724,0
20241120,164800,30609984672,1724,1724,1724,1724,0
20241120,164700,30609984672,1724,1724,1724,1724,0
20241120,164600,30609984672,1724,1724,1724,1724,95195
20241120,164500,30609984672,1724,1724,1724,1724,0
20241120,164400,30609984672,1724,1724,1724,1724,0
20241120,164300,30609984672,1724,1724,1724,1724,0
20241120,164200,30609984672,1724,1724,1724,1724,0
20241120,164100,30609984672,1724,1724,1724,1724,0
20241120,164000,30609984672,1724,1724,1724,1724,0
20241120,163900,30609984672,1724,1724,1724,1724,0
20241120,163800,30609984672,1724,1724,1724,1724,0
20241120,163700,30609984672,1724,1724,1724,1724,0
20241120,163600,30609984672,1724,1724,1724,1724,0
20241120,163500,30609984672,1724,1724,1724,1724,0
20241120,163400,30609984672,1724,1724,1724,1724,0
20241120,163300,30609984672,1724,1724,1724,1724,0
20241120,163200,30609984672,1724,1724,1724,1724,0
20241120,163100,30609984672,1724,1724,1724,1724,0
20241120,163000,30609984672,1724,1724,1724,1724,0
20241120,162900,30609984672,1724,1724,1724,1724,0
20241120,162800,30609984672,1724,1724,1724,1724,0
20241120,162700,30609984672,1724,1724,1724,1724,0
20241120,162600,30609984672,1724,1724,1724,1724,0
20241120,162500,30609984672,1724,1724,1724,1724,0
20241120,162400,30609984672,1724,1724,1724,1724,0
20241120,162300,30609984672,1724,1724,1724,1724,0
20241120,162200,30609984672,1724,1724,1724,1724,0
20241120,162100,30609984672,1724,1724,1724,1724,0
20241120,162000,30609984672,1724,1724,1724,1724,0
20241120,161900,30609984672,1724,1724,1724,1724,0
20241120,161800,30609984672,1724,1724,1724,1724,0
20241120,161700,30609984672,1724,1724,1724,1724,0
20241120,161600,30609984672,1724,1724,1724,1724,95195
20241120,161500,30609984672,1724,1724,1724,1724,0
20241120,161400,30609984672,1724,1724,1724,1724,0
20241120,161300,30609984672,1724,1724,1724,1724,0
20241120,161200,30609984672,1724,1724,1724,1724,0
20241120,161100,30609984672,1724,1724,1724,1724,0
20241120,161000,30609984672,1724,1724,1724,1724,0
20241120,160900,30609984672,1724,1724,1724,1724,0
20241120,160800,30609984672,1724,1724,1724,1724,0
20241120,160700,30609984672,1724,1724,1724,1724,0
20241120,160600,30609984672,1724,1724,1724,1724,0
20241120,160500,30609984672,1724,1724,1724,1724,0
20241120,160400,30609984672,1724,1724,1724,1724,0
20241120,160300,30609984672,1724,1724,1724,1724,0
20241120,160200,30609984672,1724,1724,1724,1724,0
20241120,160100,30609984672,1724,1724,1724,1724,0
20241120,160000,30609984672,1724,1724,1724,1724,0
20241120,155900,30609984672,1724,1724,1724,1724,0
20241120,155800,30609984672,1724,1724,1724,1724,0
20241120,155700,30609984672,1724,1724,1724,1724,0
20241120,155600,30609984672,1724,1724,1724,1724,0
20241120,155500,30609984672,1724,1724,1724,1724,0
20241120,155400,30609984672,1724,1724,1724,1724,0
20241120,155300,30609984672,1724,1724,1724,1724,0
20241120,155200,30609984672,1724,1724,1724,1724,0
20241120,155100,30609984672,1724,1724,1724,1724,0
20241120,155000,30609984672,1724,1724,1724,1724,0
20241120,154900,30609984672,1724,1724,1724,1724,0
20241120,154800,30609984672,1724,1724,1724,1724,0
20241120,154700,30609984672,1724,1724,1724,1724,0
20241120,154600,30609984672,1724,1724,1724,1724,95195
20241120,154500,30609984672,1724,1724,1724,1724,0
20241120,154400,30609984672,1724,1724,1724,1724,0
20241120,154300,30609984672,1724,1724,1724,1724,0
20241120,154200,30609984672,1724,1724,1724,1724,0
20241120,154100,30609984672,1724,1724,1724,1724,0
20241120,154000,30609984672,1724,1724,1724,1724,0
20241120,153900,30609984672,1724,1724,1724,1724,0
20241120,153800,30609984672,1724,1724,1724,1724,0
20241120,153700,30609984672,1724,1724,1724,1724,0
20241120,153600,30609984672,1724,1724,1724,1724,0
20241120,153500,30609984672,1724,1724,1724,1724,0
20241120,153400,30609984672,1724,1724,1724,1724,0
20241120,153300,30609984672,1724,1724,1724,1724,0
20241120,153200,30609984672,1724,1724,1724,1724,0
20241120,153100,30609984672,1724,1724,1724,1724,0
20241120,153000,30609984672,1724,1724,1724,1724,95195
20241120,152900,30445868492,1697,1697,1697,1697,0
20241120,152800,30445868492,1697,1697,1697,1697,0
20241120,152700,30445868492,1697,1697,1697,1697,0
20241120,152600,30445868492,1697,1697,1697,1697,0
20241120,152500,30445868492,1697,1697,1697,1697,0
20241120,152400,30445868492,1697,1697,1697,1697,0
20241120,152300,30445868492,1697,1697,1697,1697,0
20241120,152200,30445868492,1697,1697,1697,1697,0
20241120,152100,30445868492,1697,1697,1697,1697,0
20241120,152000,30445868492,1697,1697,1697,1697,0
20241120,151900,30445868492,1697,1709,1720,1695,37046
20241120,151800,30382572817,1710,1737,1737,1704,58176
20241120,151700,30282447916,1737,1705,1748,1704,48638
20241120,151600,30198218743,1705,1682,1720,1656,75636
20241120,151500,30070546493,1685,1654,1688,1654,39357
20241120,151400,30004764092,1654,1659,1664,1650,43467
20241120,151300,29932731921,1656,1684,1684,1650,43058
20241120,151200,29861131176,1686,1669,1686,1668,33031
20241120,151100,29805645934,1676,1661,1688,1655,60675
20241120,151000,29704206196,1654,1701,1701,1647,69267
20241120,150900,29588167094,1701,1718,1718,1700,57695
20241120,150800,29489667118,1715,1720,1720,1715,17329
20241120,150700,29459875572,1723,1723,1723,1723,0
20241120,150600,29459875572,1723,1773,1773,1723,50336
20241120,150500,29372175849,1771,1785,1785,1770,33401
20241120,150400,29312777349,1784,1797,1799,1784,27561
20241120,150300,29263316011,1799,1800,1807,1794,39611
20241120,150200,29192074010,1799,1781,1799,1779,56840
20241120,150100,29090799742,1787,1801,1815,1780,67563
20241120,150000,28969514801,1801,1841,1846,1797,94376
20241120,145900,28797862223,1840,1832,1846,1830,38478
20241120,145800,28727185053,1840,1836,1851,1832,48353
20241120,145700,28638055858,1833,1854,1855,1829,89112
20241120,145600,28474439804,1855,1880,1882,1850,41733
20241120,145500,28396718102,1882,1889,1889,1880,24832
20241120,145400,28349966209,1886,1891,1900,1883,50544
20241120,145300,28254414036,1889,1914,1915,1876,76509
20241120,145200,28109786558,1907,1960,1960,1905,63961
20241120,145100,27985940766,1959,1965,1967,1959,13044
20241120,145000,27960329777,1963,1952,1971,1950,24234
20241120,144900,27912815760,1950,1957,1957,1949,20102
20241120,144800,27873543578,1956,1957,1962,1955,10425
20241120,144700,27853131143,1961,1961,1962,1955,16154
20241120,144600,27821507972,1961,1965,1971,1953,26940
20241120,144500,27768762042,1965,1967,1974,1965,18943
20241120,144400,27731516812,1966,1967,1974,1965,19536
20241120,144300,27693098197,1970,1975,1976,1966,21606
20241120,144200,27650560159,1976,1978,1980,1974,14899
20241120,144100,27621122044,1978,1972,1986,1970,19241
20241120,144000,27583015565,1972,1967,1972,1966,16587
20241120,143900,27550381698,1966,1965,1970,1965,14617
20241120,143800,27521641137,1970,1983,1986,1963,74609
20241120,143700,27373964205,1984,1973,1986,1973,48144
20241120,143600,27278601984,1973,1966,1976,1966,28574
20241120,143500,27222297636,1969,1953,1974,1952,22824
20241120,143400,27177424665,1954,1958,1959,1947,3504
20241120,143300,27170581233,1958,1945,1960,1941,17467
20241120,143200,27136546521,1949,1967,1968,1945,47079
20241120,143100,27044377041,1968,1972,1979,1966,25658
20241120,143000,26993778693,1973,1972,1987,1972,24090
20241120,142900,26946095026,1977,1954,1987,1954,46159
20241120,142800,26854929092,1955,1957,1961,1955,18437
20241120,142700,26818866984,1958,1970,1971,1957,29112
20241120,142600,26761659580,1967,1960,1971,1960,17283
20241120,142500,26727677300,1958,1988,1988,1952,90238
20241120,142400,26549609878,1988,1977,1988,1965,69119
20241120,142300,26412864213,1971,1951,1980,1941,86186
20241120,142200,26243290092,1941,1961,1962,1941,35649
20241120,142100,26173630517,1959,1925,1961,1925,24856
20241120,142000,26125295740,1929,1930,1931,1925,10730
20241120,141900,26104627619,1930,1935,1937,1930,4238
20241120,141800,26096439293,1930,1930,1933,1928,8183
20241120,141700,26080650058,1930,1938,1938,1928,6128
20241120,141600,26068812917,1931,1946,1946,1931,10259
20241120,141500,26048875484,1946,1944,1952,1942,40115
20241120,141400,25970761193,1951,1928,1961,1923,64510
20241120,141300,25844921499,1923,1922,1930,1905,43516
20241120,141200,25761604622,1922,1926,1926,1918,20051
20241120,141100,25723059676,1926,1926,1930,1924,6697
20241120,141000,25710157247,1924,1929,1937,1921,32445
20241120,140900,25647674752,1929,1927,1938,1925,35074
20241120,140800,25580016045,1925,1937,1938,1925,24145
20241120,140700,25533397324,1937,1937,1948,1934,14430
20241120,140600,25505439475,1936,1963,1964,1936,30597
20241120,140500,25445671047,1964,1946,1966,1944,59349
20241120,140400,25329321323,1946,1924,1946,1923,20235
20241120,140300,25290154237,1925,1937,1946,1921,28084
20241120,140200,25235834107,1940,1923,1945,1918,38391
20241120,140100,25161707943,1920,1926,1933,1916,23199
20241120,140000,25117030592,1925,1948,1950,1912,73450
20241120,135900,24975305610,1943,1960,1966,1939,42707
20241120,135800,24892146143,1960,1970,1980,1960,58806
20241120,135700,24776169306,1970,1955,1970,1953,50628
20241120,135600,24676951973,1954,1945,1955,1939,50683
20241120,135500,24578449935,1944,1972,1972,1934,76909
20241120,135400,24428453374,1972,1974,1986,1964,125859
20241120,135300,24180089678,1974,1967,2000,1966,307897
20241120,135200,23569714177,1968,1923,1978,1922,227113
20241120,135100,23125065076,1930,1909,1939,1901,81585
20241120,135000,22968734522,1905,1914,1934,1883,225613
20241120,134900,22537426185,1911,1911,1911,1911,0
20241120,134800,22537426185,1911,1911,1911,1911,0
20241120,134700,22537426185,1911,1877,1911,1877,171558
20241120,134600,22212631992,1875,1872,1878,1857,60725
20241120,134500,22099043416,1872,1844,1878,1829,117721
20241120,134400,21880910213,1833,1780,1848,1773,108454
20241120,134300,21685347991,1780,1809,1809,1780,45972
20241120,134200,21602825218,1809,1825,1825,1809,25428
20241120,134100,21556622655,1826,1824,1833,1819,13807
20241120,134000,21531447214,1825,1832,1834,1823,6899
20241120,133900,21518821315,1832,1832,1834,1825,12993
20241120,133800,21495009330,1833,1839,1849,1827,12584
20241120,133700,21471847898,1838,1824,1840,1823,11170
20241120,133600,21451433740,1823,1834,1834,1822,30327
20241120,133500,21396009314,1835,1840,1845,1835,12789
20241120,133400,21372485440,1840,1831,1845,1830,13359
20241120,133300,21347979006,1831,1852,1852,1830,57995
20241120,133200,21241204916,1852,1868,1868,1844,47554
20241120,133100,21153115336,1868,1865,1880,1860,92250
20241120,133000,20980416592,1859,1863,1865,1845,20096
20241120,132900,20943100176,1863,1859,1867,1840,40821
20241120,132800,20867362230,1866,1868,1870,1850,61597
20241120,132700,20752479146,1869,1824,1869,1820,55138
20241120,132600,20650891387,1820,1827,1828,1817,43932
20241120,132500,20570866852,1828,1842,1849,1827,28681
20241120,132400,20518308039,1842,1851,1853,1841,28367
20241120,132300,20466004334,1854,1858,1864,1851,14651
20241120,132200,20438827685,1858,1851,1869,1850,26713
20241120,132100,20389204670,1851,1833,1859,1828,40749
20241120,132000,20313780079,1833,1866,1875,1821,71385
20241120,131900,20181480966,1862,1880,1885,1862,125299
20241120,131800,19946784163,1880,1848,1880,1841,186684
20241120,131700,19599224384,1848,1816,1874,1816,145800
20241120,131600,19329251241,1821,1788,1822,1783,107509
20241120,131500,19134622072,1785,1780,1791,1780,9248
20241120,131400,19118138026,1780,1784,1784,1780,6288
20241120,131300,19106940906,1782,1782,1785,1782,7867
20241120,131200,19092918563,1782,1785,1786,1782,28581
20241120,131100,19041943800,1785,1788,1789,1785,27574
20241120,131000,18992709615,1789,1784,1796,1784,35804
20241120,130900,18928626724,1783,1780,1795,1779,96272
20241120,130800,18756448198,1780,1745,1781,1744,49621
20241120,130700,18669045974,1744,1740,1746,1736,8691
20241120,130600,18653913373,1736,1744,1744,1725,13907
20241120,130500,18629781251,1739,1739,1748,1739,23003
20241120,130400,18589668629,1741,1738,1742,1736,6805
20241120,130300,18577831314,1736,1739,1742,1733,13026
20241120,130200,18555196265,1740,1727,1740,1727,13517
20241120,130100,18531741700,1732,1725,1740,1722,11230
20241120,130000,18512293858,1722,1713,1727,1713,3019
20241120,125900,18507098618,1713,1723,1723,1713,8321
20241120,125800,18492835219,1717,1717,1724,1715,2085
20241120,125700,18489255926,1716,1723,1725,1715,1178
20241120,125600,18487226771,1723,1723,1723,1714,3781
20241120,125500,18480723465,1723,1717,1725,1716,893
20241120,125400,18479184196,1726,1714,1727,1713,10424
20241120,125300,18461264157,1714,1712,1715,1710,6040
20241120,125200,18450926489,1715,1711,1717,1709,2684
20241120,125100,18446335246,1710,1711,1717,1709,6964
20241120,125000,18434425552,1713,1717,1717,1710,8295
20241120,124900,18420232372,1719,1708,1729,1708,16113
20241120,124800,18392631008,1708,1727,1727,1708,35827
20241120,124700,18331023780,1727,1728,1729,1727,7684
20241120,124600,18317751984,1729,1728,1730,1726,8708
20241120,124500,18302709274,1727,1737,1738,1727,18809
20241120,124400,18270106582,1738,1738,1739,1737,9081
20241120,124300,18254332550,1740,1740,1742,1737,5782
20241120,124200,18244283562,1739,1744,1754,1739,8686
20241120,124100,18229137794,1744,1735,1751,1733,3715
20241120,124000,18222665764,1747,1735,1747,1732,11709
20241120,123900,18202370826,1733,1741,1743,1731,16543
20241120,123800,18173647619,1741,1746,1751,1741,5677
20241120,123700,18163738994,1746,1742,1746,1729,12529
20241120,123600,18141949423,1743,1740,1746,1720,20852
20241120,123500,18105885899,1740,1763,1763,1740,46540
20241120,123400,18024419407,1768,1756,1769,1756,10899
20241120,123300,18005231855,1756,1774,1776,1755,13821
20241120,123200,17980865193,1774,1788,1788,1774,9672
20241120,123100,17963638392,1788,1796,1796,1788,10422
20241120,123000,17944952890,1789,1791,1798,1786,13689
20241120,122900,17920434168,1797,1805,1807,1785,44663
20241120,122800,17840170801,1802,1808,1808,1792,37135
20241120,122700,17773286256,1807,1801,1813,1792,64948
20241120,122600,17656158210,1800,1762,1803,1757,60893
20241120,122500,17547247717,1763,1753,1764,1752,11257
20241120,122400,17527473679,1753,1751,1753,1750,1385
20241120,122300,17525049178,1750,1751,1757,1750,5094
20241120,122200,17516132254,1751,1749,1757,1749,7676
20241120,122100,17502695815,1749,1752,1757,1749,2958
20241120,122000,17497520566,1752,1769,1773,1747,10852
20241120,121900,17478387133,1769,1759,1776,1759,15561
20241120,121800,17450830678,1763,1746,1763,1746,10990
20241120,121700,17431567320,1745,1759,1760,1745,3876
20241120,121600,17424783377,1759,1742,1765,1742,2627
20241120,121500,17420195895,1745,1769,1769,1745,5275
20241120,121400,17410935926,1769,1761,1769,1760,6425
20241120,121300,17399624448,1760,1761,1782,1757,7334
20241120,121200,17386672826,1761,1781,1788,1754,44161
20241120,121100,17308194798,1787,1762,1790,1762,49583
20241120,121000,17220177340,1763,1744,1763,1741,5241
20241120,120900,17210990945,1746,1738,1748,1732,1577
20241120,120800,17208237269,1730,1736,1746,1724,6267
20241120,120700,17197397767,1736,1748,1751,1736,2336
20241120,120600,17193329637,1752,1748,1755,1729,17988
20241120,120500,17162101407,1747,1748,1755,1747,4694
20241120,120400,17153890230,1747,1767,1767,1747,26604
20241120,120300,17107152101,1768,1770,1770,1765,8672
20241120,120200,17091821975,1765,1765,1780,1763,16958
20241120,120100,17061795568,1763,1753,1765,1753,9309
20241120,120000,17045416444,1753,1751,1761,1751,18995
20241120,115900,17012089393,1753,1731,1757,1724,24671
20241120,115800,16969107996,1730,1726,1730,1718,2175
20241120,115700,16965352948,1726,1718,1726,1715,4967
20241120,115600,16956808502,1718,1711,1720,1710,4160
20241120,115500,16949673503,1711,1716,1720,1711,9054
20241120,115400,16934121851,1716,1718,1720,1712,2419
20241120,115300,16929975485,1718,1718,1719,1718,2243
20241120,115200,16926121760,1721,1723,1723,1710,4167
20241120,115100,16918989851,1725,1722,1727,1709,8807
20241120,115000,16903822092,1719,1712,1721,1710,6359
20241120,114900,16892901749,1712,1714,1718,1704,12326
20241120,114800,16871798446,1714,1706,1714,1704,8211
20241120,114700,16857786240,1709,1726,1726,1703,16633
20241120,114600,16829243860,1726,1718,1727,1713,18127
20241120,114500,16798047585,1713,1708,1715,1702,29213
20241120,114400,16748215216,1710,1729,1729,1700,50254
20241120,114300,16662198304,1728,1738,1738,1728,20395
20241120,114200,16626858876,1739,1739,1739,1739,0
20241120,114100,16626858876,1739,1739,1739,1739,0
20241120,114000,16626858876,1739,1741,1741,1739,30480
20241120,113900,16573833443,1740,1747,1752,1740,12966
20241120,113800,16551236080,1746,1747,1755,1743,2322
20241120,113700,16547182649,1743,1747,1757,1743,4953
20241120,113600,16538524769,1743,1744,1749,1739,13355
20241120,113500,16515267662,1743,1748,1750,1743,10227
20241120,113400,16497396386,1750,1752,1752,1747,21769
20241120,113300,16459298773,1752,1762,1762,1752,21088
20241120,113200,16422225662,1763,1767,1768,1763,14756
20241120,113100,16396168153,1767,1769,1770,1767,14234
20241120,113000,16371000313,1769,1773,1773,1769,1533
20241120,112900,16368286166,1778,1780,1780,1772,581
20241120,112800,16367255908,1780,1770,1781,1767,13760
20241120,112700,16342901419,1771,1774,1775,1770,8576
20241120,112600,16327713333,1775,1784,1784,1771,21578
20241120,112500,16289379163,1784,1792,1793,1784,6321
20241120,112400,16278076409,1793,1780,1794,1780,5824
20241120,112300,16267666004,1780,1780,1785,1779,5443
20241120,112200,16257963060,1786,1787,1788,1778,16051
20241120,112100,16229397521,1787,1792,1796,1778,3455
20241120,112000,16223245365,1796,1788,1799,1778,21906
20241120,111900,16184211063,1796,1792,1800,1787,9640
20241120,111800,16166963163,1792,1796,1800,1789,3626
20241120,111700,16160437495,1790,1802,1803,1788,2881
20241120,111600,16155254105,1789,1786,1804,1778,10406
20241120,111500,16136653449,1787,1779,1787,1778,6261
20241120,111400,16125515372,1778,1792,1792,1777,19857
20241120,111300,16090123012,1789,1789,1795,1789,3946
20241120,111200,16083062478,1789,1790,1795,1788,11188
20241120,111100,16063038046,1790,1791,1795,1788,21778
20241120,111000,16024055112,1791,1813,1813,1791,9295
20241120,110900,16007282117,1813,1813,1817,1808,21607
20241120,110800,15968093406,1812,1808,1819,1805,53803
20241120,110700,15870558964,1805,1795,1808,1791,13988
20241120,110600,15845403619,1793,1795,1810,1789,26560
20241120,110500,15797568949,1789,1794,1804,1788,19472
20241120,110400,15762607835,1790,1796,1815,1788,49356
20241120,110300,15673680764,1796,1781,1796,1778,46082
20241120,110200,15591232717,1779,1772,1786,1771,24458
20241120,110100,15547781312,1772,1775,1778,1771,13555
20241120,110000,15523740802,1775,1781,1781,1775,13882
20241120,105900,15499083451,1780,1790,1790,1778,22507
20241120,105800,15458959236,1790,1774,1792,1773,12311
20241120,105700,15437070028,1781,1786,1786,1771,14052
20241120,105600,15412070739,1787,1785,1787,1779,6347
20241120,105500,15400745055,1791,1767,1794,1767,25640
20241120,105400,15355172267,1767,1775,1775,1767,35670
20241120,105300,15292088610,1772,1783,1787,1769,44372
20241120,105200,15213250465,1779,1811,1811,1773,76535
20241120,105100,15075908762,1811,1819,1821,1810,16661
20241120,105000,15045700852,1821,1824,1825,1818,11786
20241120,104900,15024226654,1824,1830,1830,1824,1680
20241120,104800,15021162268,1830,1825,1830,1823,8288
20241120,104700,15006023957,1825,1824,1827,1822,2436
20241120,104600,15001578712,1828,1826,1830,1824,16428
20241120,104500,14971550139,1827,1821,1827,1821,3252
20241120,104400,14965615388,1821,1812,1821,1812,14101
20241120,104300,14940038827,1812,1819,1820,1812,21287
20241120,104200,14901399697,1819,1826,1827,1819,22308
20241120,104100,14860770809,1826,1823,1826,1821,6475
20241120,104000,14848968292,1823,1825,1829,1822,12301
20241120,103900,14826542683,1829,1839,1839,1822,6082
20241120,103800,14815445073,1829,1828,1840,1821,18070
20241120,103700,14782460931,1828,1833,1833,1822,33107
20241120,103600,14721945429,1832,1841,1842,1832,9358
20241120,103500,14704767597,1842,1842,1846,1838,7240
20241120,103400,14691436388,1842,1838,1843,1835,5498
20241120,103300,14681332036,1838,1850,1852,1830,30345
20241120,103200,14625510044,1850,1865,1875,1850,30909
20241120,103100,14568082724,1870,1874,1896,1854,86715
20241120,103000,14404985421,1874,1853,1875,1851,30073
20241120,102900,14349027161,1851,1860,1861,1844,22053
20241120,102800,14308128569,1860,1842,1860,1842,26901
20241120,102700,14258345372,1845,1837,1851,1833,28428
20241120,102600,14205872683,1834,1823,1837,1822,6329
20241120,102500,14194274265,1823,1820,1823,1816,25544
20241120,102400,14147816840,1820,1826,1832,1820,10305
20241120,102300,14129024441,1824,1830,1832,1822,6814
20241120,102200,14116585784,1830,1835,1841,1830,10570
20241120,102100,14097227229,1835,1848,1849,1831,18733
20241120,102000,14062780034,1849,1839,1850,1837,15730
20241120,101900,14033797023,1839,1840,1840,1832,2018
20241120,101800,14030086558,1839,1829,1841,1826,10046
20241120,101700,14011696834,1824,1836,1836,1823,30791
20241120,101600,13955400254,1836,1850,1852,1833,21063
20241120,101500,13916701975,1851,1832,1856,1831,22358
20241120,101400,13875415924,1831,1843,1844,1829,25278
20241120,101300,13829074133,1843,1858,1859,1830,32544
20241120,101200,13768886817,1859,1874,1874,1859,30790
20241120,101100,13711513645,1869,1883,1883,1861,38878
20241120,101000,13638812902,1882,1880,1894,1878,73229
20241120,100900,13500592422,1877,1886,1894,1860,71739
20241120,100800,13365624349,1886,1870,1893,1864,109886
20241120,100700,13159200174,1864,1856,1870,1853,49644
20241120,100600,13066984952,1853,1833,1856,1829,39116
20241120,100500,12994801711,1829,1842,1842,1829,20178
20241120,100400,12957754057,1836,1817,1848,1814,24185
20241120,100300,12913487386,1817,1825,1835,1817,18198
20241120,100200,12880310370,1825,1837,1837,1825,18082
20241120,100100,12847207644,1837,1840,1848,1831,48137
20241120,100000,12758805728,1837,1825,1840,1822,36124
20241120,095900,12692592512,1822,1825,1825,1820,7063
20241120,095800,12679714910,1828,1828,1831,1819,9344
20241120,095700,12662634934,1828,1815,1829,1813,39690
20241120,095600,12590453239,1815,1818,1820,1814,9492
20241120,095500,12573208278,1820,1815,1820,1814,4968
20241120,095400,12564190581,1815,1820,1820,1814,17666
20241120,095300,12532093494,1821,1818,1827,1816,11416
20241120,095200,12511302288,1819,1828,1828,1813,16281
20241120,095100,12481605151,1828,1812,1828,1810,35329
20241120,095000,12417480350,1813,1824,1829,1810,39018
20241120,094900,12346455116,1824,1817,1831,1810,41713
20241120,094800,12270601063,1818,1855,1855,1810,116460
20241120,094700,12057415629,1854,1864,1864,1854,16136
20241120,094600,12027423462,1864,1867,1867,1860,39877
20241120,094500,11953141551,1867,1877,1877,1867,16084
20241120,094400,11923020665,1877,1886,1886,1862,13461
20241120,094300,11897820445,1886,1871,1886,1862,53570
20241120,094200,11797892673,1870,1892,1893,1870,49876
20241120,094100,11704024276,1892,1893,1894,1892,17190
20241120,094000,11671477944,1894,1892,1895,1892,17019
20241120,093900,11639261195,1893,1897,1899,1891,26189
20241120,093800,11589658744,1897,1900,1910,1897,34644
20241120,093700,11523775650,1903,1903,1920,1891,73285
20241120,093600,11384211674,1903,1868,1906,1865,75323
20241120,093500,11242222744,1867,1880,1889,1865,31791
20241120,093400,11182665637,1879,1870,1887,1862,68377
20241120,093300,11054390852,1866,1875,1876,1861,30189
20241120,093200,10998029151,1870,1879,1882,1860,59848
20241120,093100,10886159474,1876,1891,1892,1874,77428
20241120,093000,10740598700,1891,1938,1939,1886,49028
20241120,092900,10647620212,1910,1937,1941,1880,129460
20241120,092800,10400405595,1935,1951,1956,1935,53216
20241120,092700,10297122094,1951,1933,1957,1920,78653
20241120,092600,10145145182,1934,1958,1959,1934,50855
20241120,092500,10045964218,1957,1936,1992,1929,87639
20241120,092400,9874270212,1926,1966,1975,1921,114719
20241120,092300,9650426331,1969,1975,1977,1926,152171
20241120,092200,9353150085,1975,1993,1997,1973,173602
20241120,092100,9008465451,1993,1926,2025,1925,474690
20241120,092000,8071128133,1926,1874,1940,1874,166411
20241120,091900,7751358800,1868,1932,1940,1853,295932
20241120,091800,7186683768,1943,1943,1943,1943,0
20241120,091700,7186683768,1943,1922,1943,1919,67230
20241120,091600,7056690811,1921,1848,1935,1837,275773
20241120,091500,6530796576,1851,1873,1875,1822,120440
20241120,091400,6308481346,1874,1905,1909,1873,75505
20241120,091300,6165810553,1909,1896,1917,1896,166781
20241120,091200,5847633660,1897,1861,1900,1857,89612
20241120,091100,5679226128,1859,1904,1904,1852,129836
20241120,091000,5434771362,1900,1899,1919,1874,173684
20241120,090900,5106108444,1899,1931,1933,1892,285694
20241120,090800,4559977615,1934,1923,1939,1876,617167
20241120,090700,3383388243,1923,1804,1928,1801,644839
20241120,090600,2188242433,1801,1702,1813,1699,296021
20241120,090500,1666974175,1700,1691,1712,1679,102368
20241120,090400,1492750836,1686,1650,1711,1647,178131
20241120,090300,1193490519,1651,1660,1740,1622,279168
20241120,090200,723865194,1665,1767,1770,1645,384894
20241120,090100,0,1582,1582,1582,1582,0
20241120,090000,0,1582,1582,1582,1582,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 201600 30609984672 1724 1724 1724 1724 95195
3 20241120 201500 30609984672 1724 1724 1724 1724 0
4 20241120 201400 30609984672 1724 1724 1724 1724 0
5 20241120 201300 30609984672 1724 1724 1724 1724 0
6 20241120 201200 30609984672 1724 1724 1724 1724 0
7 20241120 201100 30609984672 1724 1724 1724 1724 0
8 20241120 201000 30609984672 1724 1724 1724 1724 0
9 20241120 200900 30609984672 1724 1724 1724 1724 0
10 20241120 200800 30609984672 1724 1724 1724 1724 0
11 20241120 200700 30609984672 1724 1724 1724 1724 0
12 20241120 200600 30609984672 1724 1724 1724 1724 0
13 20241120 200500 30609984672 1724 1724 1724 1724 0
14 20241120 200400 30609984672 1724 1724 1724 1724 0
15 20241120 200300 30609984672 1724 1724 1724 1724 0
16 20241120 200200 30609984672 1724 1724 1724 1724 0
17 20241120 200100 30609984672 1724 1724 1724 1724 0
18 20241120 200000 30609984672 1724 1724 1724 1724 0
19 20241120 195900 30609984672 1724 1724 1724 1724 0
20 20241120 195800 30609984672 1724 1724 1724 1724 0
21 20241120 195700 30609984672 1724 1724 1724 1724 0
22 20241120 195600 30609984672 1724 1724 1724 1724 0
23 20241120 195500 30609984672 1724 1724 1724 1724 0
24 20241120 195400 30609984672 1724 1724 1724 1724 0
25 20241120 195300 30609984672 1724 1724 1724 1724 0
26 20241120 195200 30609984672 1724 1724 1724 1724 0
27 20241120 195100 30609984672 1724 1724 1724 1724 0
28 20241120 195000 30609984672 1724 1724 1724 1724 0
29 20241120 194900 30609984672 1724 1724 1724 1724 0
30 20241120 194800 30609984672 1724 1724 1724 1724 0
31 20241120 194700 30609984672 1724 1724 1724 1724 0
32 20241120 194600 30609984672 1724 1724 1724 1724 95195
33 20241120 194500 30609984672 1724 1724 1724 1724 0
34 20241120 194400 30609984672 1724 1724 1724 1724 0
35 20241120 194300 30609984672 1724 1724 1724 1724 0
36 20241120 194200 30609984672 1724 1724 1724 1724 0
37 20241120 194100 30609984672 1724 1724 1724 1724 0
38 20241120 194000 30609984672 1724 1724 1724 1724 0
39 20241120 193900 30609984672 1724 1724 1724 1724 0
40 20241120 193800 30609984672 1724 1724 1724 1724 0
41 20241120 193700 30609984672 1724 1724 1724 1724 0
42 20241120 193600 30609984672 1724 1724 1724 1724 0
43 20241120 193500 30609984672 1724 1724 1724 1724 0
44 20241120 193400 30609984672 1724 1724 1724 1724 0
45 20241120 193300 30609984672 1724 1724 1724 1724 0
46 20241120 193200 30609984672 1724 1724 1724 1724 0
47 20241120 193100 30609984672 1724 1724 1724 1724 0
48 20241120 193000 30609984672 1724 1724 1724 1724 0
49 20241120 192900 30609984672 1724 1724 1724 1724 0
50 20241120 192800 30609984672 1724 1724 1724 1724 0
51 20241120 192700 30609984672 1724 1724 1724 1724 0
52 20241120 192600 30609984672 1724 1724 1724 1724 0
53 20241120 192500 30609984672 1724 1724 1724 1724 0
54 20241120 192400 30609984672 1724 1724 1724 1724 0
55 20241120 192300 30609984672 1724 1724 1724 1724 0
56 20241120 192200 30609984672 1724 1724 1724 1724 0
57 20241120 192100 30609984672 1724 1724 1724 1724 0
58 20241120 192000 30609984672 1724 1724 1724 1724 0
59 20241120 191900 30609984672 1724 1724 1724 1724 0
60 20241120 191800 30609984672 1724 1724 1724 1724 0
61 20241120 191700 30609984672 1724 1724 1724 1724 0
62 20241120 191600 30609984672 1724 1724 1724 1724 95195
63 20241120 191500 30609984672 1724 1724 1724 1724 0
64 20241120 191400 30609984672 1724 1724 1724 1724 0
65 20241120 191300 30609984672 1724 1724 1724 1724 0
66 20241120 191200 30609984672 1724 1724 1724 1724 0
67 20241120 191100 30609984672 1724 1724 1724 1724 0
68 20241120 191000 30609984672 1724 1724 1724 1724 0
69 20241120 190900 30609984672 1724 1724 1724 1724 0
70 20241120 190800 30609984672 1724 1724 1724 1724 0
71 20241120 190700 30609984672 1724 1724 1724 1724 0
72 20241120 190600 30609984672 1724 1724 1724 1724 0
73 20241120 190500 30609984672 1724 1724 1724 1724 0
74 20241120 190400 30609984672 1724 1724 1724 1724 0
75 20241120 190300 30609984672 1724 1724 1724 1724 0
76 20241120 190200 30609984672 1724 1724 1724 1724 0
77 20241120 190100 30609984672 1724 1724 1724 1724 0
78 20241120 190000 30609984672 1724 1724 1724 1724 0
79 20241120 185900 30609984672 1724 1724 1724 1724 0
80 20241120 185800 30609984672 1724 1724 1724 1724 0
81 20241120 185700 30609984672 1724 1724 1724 1724 0
82 20241120 185600 30609984672 1724 1724 1724 1724 0
83 20241120 185500 30609984672 1724 1724 1724 1724 0
84 20241120 185400 30609984672 1724 1724 1724 1724 0
85 20241120 185300 30609984672 1724 1724 1724 1724 0
86 20241120 185200 30609984672 1724 1724 1724 1724 0
87 20241120 185100 30609984672 1724 1724 1724 1724 0
88 20241120 185000 30609984672 1724 1724 1724 1724 0
89 20241120 184900 30609984672 1724 1724 1724 1724 0
90 20241120 184800 30609984672 1724 1724 1724 1724 0
91 20241120 184700 30609984672 1724 1724 1724 1724 0
92 20241120 184600 30609984672 1724 1724 1724 1724 95195
93 20241120 184500 30609984672 1724 1724 1724 1724 0
94 20241120 184400 30609984672 1724 1724 1724 1724 0
95 20241120 184300 30609984672 1724 1724 1724 1724 0
96 20241120 184200 30609984672 1724 1724 1724 1724 0
97 20241120 184100 30609984672 1724 1724 1724 1724 0
98 20241120 184000 30609984672 1724 1724 1724 1724 0
99 20241120 183900 30609984672 1724 1724 1724 1724 0
100 20241120 183800 30609984672 1724 1724 1724 1724 0
101 20241120 183700 30609984672 1724 1724 1724 1724 0
102 20241120 183600 30609984672 1724 1724 1724 1724 0
103 20241120 183500 30609984672 1724 1724 1724 1724 0
104 20241120 183400 30609984672 1724 1724 1724 1724 0
105 20241120 183300 30609984672 1724 1724 1724 1724 0
106 20241120 183200 30609984672 1724 1724 1724 1724 0
107 20241120 183100 30609984672 1724 1724 1724 1724 0
108 20241120 183000 30609984672 1724 1724 1724 1724 0
109 20241120 182900 30609984672 1724 1724 1724 1724 0
110 20241120 182800 30609984672 1724 1724 1724 1724 0
111 20241120 182700 30609984672 1724 1724 1724 1724 0
112 20241120 182600 30609984672 1724 1724 1724 1724 0
113 20241120 182500 30609984672 1724 1724 1724 1724 0
114 20241120 182400 30609984672 1724 1724 1724 1724 0
115 20241120 182300 30609984672 1724 1724 1724 1724 0
116 20241120 182200 30609984672 1724 1724 1724 1724 0
117 20241120 182100 30609984672 1724 1724 1724 1724 0
118 20241120 182000 30609984672 1724 1724 1724 1724 0
119 20241120 181900 30609984672 1724 1724 1724 1724 0
120 20241120 181800 30609984672 1724 1724 1724 1724 0
121 20241120 181700 30609984672 1724 1724 1724 1724 0
122 20241120 181600 30609984672 1724 1724 1724 1724 95195
123 20241120 181500 30609984672 1724 1724 1724 1724 0
124 20241120 181400 30609984672 1724 1724 1724 1724 0
125 20241120 181300 30609984672 1724 1724 1724 1724 0
126 20241120 181200 30609984672 1724 1724 1724 1724 0
127 20241120 181100 30609984672 1724 1724 1724 1724 0
128 20241120 181000 30609984672 1724 1724 1724 1724 0
129 20241120 180900 30609984672 1724 1724 1724 1724 0
130 20241120 180800 30609984672 1724 1724 1724 1724 0
131 20241120 180700 30609984672 1724 1724 1724 1724 0
132 20241120 180600 30609984672 1724 1724 1724 1724 0
133 20241120 180500 30609984672 1724 1724 1724 1724 0
134 20241120 180400 30609984672 1724 1724 1724 1724 0
135 20241120 180300 30609984672 1724 1724 1724 1724 0
136 20241120 180200 30609984672 1724 1724 1724 1724 0
137 20241120 180100 30609984672 1724 1724 1724 1724 0
138 20241120 180000 30609984672 1724 1724 1724 1724 0
139 20241120 175900 30609984672 1724 1724 1724 1724 0
140 20241120 175800 30609984672 1724 1724 1724 1724 0
141 20241120 175700 30609984672 1724 1724 1724 1724 0
142 20241120 175600 30609984672 1724 1724 1724 1724 0
143 20241120 175500 30609984672 1724 1724 1724 1724 0
144 20241120 175400 30609984672 1724 1724 1724 1724 0
145 20241120 175300 30609984672 1724 1724 1724 1724 0
146 20241120 175200 30609984672 1724 1724 1724 1724 0
147 20241120 175100 30609984672 1724 1724 1724 1724 0
148 20241120 175000 30609984672 1724 1724 1724 1724 0
149 20241120 174900 30609984672 1724 1724 1724 1724 0
150 20241120 174800 30609984672 1724 1724 1724 1724 0
151 20241120 174700 30609984672 1724 1724 1724 1724 0
152 20241120 174600 30609984672 1724 1724 1724 1724 95195
153 20241120 174500 30609984672 1724 1724 1724 1724 0
154 20241120 174400 30609984672 1724 1724 1724 1724 0
155 20241120 174300 30609984672 1724 1724 1724 1724 0
156 20241120 174200 30609984672 1724 1724 1724 1724 0
157 20241120 174100 30609984672 1724 1724 1724 1724 0
158 20241120 174000 30609984672 1724 1724 1724 1724 0
159 20241120 173900 30609984672 1724 1724 1724 1724 0
160 20241120 173800 30609984672 1724 1724 1724 1724 0
161 20241120 173700 30609984672 1724 1724 1724 1724 0
162 20241120 173600 30609984672 1724 1724 1724 1724 0
163 20241120 173500 30609984672 1724 1724 1724 1724 0
164 20241120 173400 30609984672 1724 1724 1724 1724 0
165 20241120 173300 30609984672 1724 1724 1724 1724 0
166 20241120 173200 30609984672 1724 1724 1724 1724 0
167 20241120 173100 30609984672 1724 1724 1724 1724 0
168 20241120 173000 30609984672 1724 1724 1724 1724 0
169 20241120 172900 30609984672 1724 1724 1724 1724 0
170 20241120 172800 30609984672 1724 1724 1724 1724 0
171 20241120 172700 30609984672 1724 1724 1724 1724 0
172 20241120 172600 30609984672 1724 1724 1724 1724 0
173 20241120 172500 30609984672 1724 1724 1724 1724 0
174 20241120 172400 30609984672 1724 1724 1724 1724 0
175 20241120 172300 30609984672 1724 1724 1724 1724 0
176 20241120 172200 30609984672 1724 1724 1724 1724 0
177 20241120 172100 30609984672 1724 1724 1724 1724 0
178 20241120 172000 30609984672 1724 1724 1724 1724 0
179 20241120 171900 30609984672 1724 1724 1724 1724 0
180 20241120 171800 30609984672 1724 1724 1724 1724 0
181 20241120 171700 30609984672 1724 1724 1724 1724 0
182 20241120 171600 30609984672 1724 1724 1724 1724 95195
183 20241120 171500 30609984672 1724 1724 1724 1724 0
184 20241120 171400 30609984672 1724 1724 1724 1724 0
185 20241120 171300 30609984672 1724 1724 1724 1724 0
186 20241120 171200 30609984672 1724 1724 1724 1724 0
187 20241120 171100 30609984672 1724 1724 1724 1724 0
188 20241120 171000 30609984672 1724 1724 1724 1724 0
189 20241120 170900 30609984672 1724 1724 1724 1724 0
190 20241120 170800 30609984672 1724 1724 1724 1724 0
191 20241120 170700 30609984672 1724 1724 1724 1724 0
192 20241120 170600 30609984672 1724 1724 1724 1724 0
193 20241120 170500 30609984672 1724 1724 1724 1724 0
194 20241120 170400 30609984672 1724 1724 1724 1724 0
195 20241120 170300 30609984672 1724 1724 1724 1724 0
196 20241120 170200 30609984672 1724 1724 1724 1724 0
197 20241120 170100 30609984672 1724 1724 1724 1724 0
198 20241120 170000 30609984672 1724 1724 1724 1724 0
199 20241120 165900 30609984672 1724 1724 1724 1724 0
200 20241120 165800 30609984672 1724 1724 1724 1724 0
201 20241120 165700 30609984672 1724 1724 1724 1724 0
202 20241120 165600 30609984672 1724 1724 1724 1724 0
203 20241120 165500 30609984672 1724 1724 1724 1724 0
204 20241120 165400 30609984672 1724 1724 1724 1724 0
205 20241120 165300 30609984672 1724 1724 1724 1724 0
206 20241120 165200 30609984672 1724 1724 1724 1724 0
207 20241120 165100 30609984672 1724 1724 1724 1724 0
208 20241120 165000 30609984672 1724 1724 1724 1724 0
209 20241120 164900 30609984672 1724 1724 1724 1724 0
210 20241120 164800 30609984672 1724 1724 1724 1724 0
211 20241120 164700 30609984672 1724 1724 1724 1724 0
212 20241120 164600 30609984672 1724 1724 1724 1724 95195
213 20241120 164500 30609984672 1724 1724 1724 1724 0
214 20241120 164400 30609984672 1724 1724 1724 1724 0
215 20241120 164300 30609984672 1724 1724 1724 1724 0
216 20241120 164200 30609984672 1724 1724 1724 1724 0
217 20241120 164100 30609984672 1724 1724 1724 1724 0
218 20241120 164000 30609984672 1724 1724 1724 1724 0
219 20241120 163900 30609984672 1724 1724 1724 1724 0
220 20241120 163800 30609984672 1724 1724 1724 1724 0
221 20241120 163700 30609984672 1724 1724 1724 1724 0
222 20241120 163600 30609984672 1724 1724 1724 1724 0
223 20241120 163500 30609984672 1724 1724 1724 1724 0
224 20241120 163400 30609984672 1724 1724 1724 1724 0
225 20241120 163300 30609984672 1724 1724 1724 1724 0
226 20241120 163200 30609984672 1724 1724 1724 1724 0
227 20241120 163100 30609984672 1724 1724 1724 1724 0
228 20241120 163000 30609984672 1724 1724 1724 1724 0
229 20241120 162900 30609984672 1724 1724 1724 1724 0
230 20241120 162800 30609984672 1724 1724 1724 1724 0
231 20241120 162700 30609984672 1724 1724 1724 1724 0
232 20241120 162600 30609984672 1724 1724 1724 1724 0
233 20241120 162500 30609984672 1724 1724 1724 1724 0
234 20241120 162400 30609984672 1724 1724 1724 1724 0
235 20241120 162300 30609984672 1724 1724 1724 1724 0
236 20241120 162200 30609984672 1724 1724 1724 1724 0
237 20241120 162100 30609984672 1724 1724 1724 1724 0
238 20241120 162000 30609984672 1724 1724 1724 1724 0
239 20241120 161900 30609984672 1724 1724 1724 1724 0
240 20241120 161800 30609984672 1724 1724 1724 1724 0
241 20241120 161700 30609984672 1724 1724 1724 1724 0
242 20241120 161600 30609984672 1724 1724 1724 1724 95195
243 20241120 161500 30609984672 1724 1724 1724 1724 0
244 20241120 161400 30609984672 1724 1724 1724 1724 0
245 20241120 161300 30609984672 1724 1724 1724 1724 0
246 20241120 161200 30609984672 1724 1724 1724 1724 0
247 20241120 161100 30609984672 1724 1724 1724 1724 0
248 20241120 161000 30609984672 1724 1724 1724 1724 0
249 20241120 160900 30609984672 1724 1724 1724 1724 0
250 20241120 160800 30609984672 1724 1724 1724 1724 0
251 20241120 160700 30609984672 1724 1724 1724 1724 0
252 20241120 160600 30609984672 1724 1724 1724 1724 0
253 20241120 160500 30609984672 1724 1724 1724 1724 0
254 20241120 160400 30609984672 1724 1724 1724 1724 0
255 20241120 160300 30609984672 1724 1724 1724 1724 0
256 20241120 160200 30609984672 1724 1724 1724 1724 0
257 20241120 160100 30609984672 1724 1724 1724 1724 0
258 20241120 160000 30609984672 1724 1724 1724 1724 0
259 20241120 155900 30609984672 1724 1724 1724 1724 0
260 20241120 155800 30609984672 1724 1724 1724 1724 0
261 20241120 155700 30609984672 1724 1724 1724 1724 0
262 20241120 155600 30609984672 1724 1724 1724 1724 0
263 20241120 155500 30609984672 1724 1724 1724 1724 0
264 20241120 155400 30609984672 1724 1724 1724 1724 0
265 20241120 155300 30609984672 1724 1724 1724 1724 0
266 20241120 155200 30609984672 1724 1724 1724 1724 0
267 20241120 155100 30609984672 1724 1724 1724 1724 0
268 20241120 155000 30609984672 1724 1724 1724 1724 0
269 20241120 154900 30609984672 1724 1724 1724 1724 0
270 20241120 154800 30609984672 1724 1724 1724 1724 0
271 20241120 154700 30609984672 1724 1724 1724 1724 0
272 20241120 154600 30609984672 1724 1724 1724 1724 95195
273 20241120 154500 30609984672 1724 1724 1724 1724 0
274 20241120 154400 30609984672 1724 1724 1724 1724 0
275 20241120 154300 30609984672 1724 1724 1724 1724 0
276 20241120 154200 30609984672 1724 1724 1724 1724 0
277 20241120 154100 30609984672 1724 1724 1724 1724 0
278 20241120 154000 30609984672 1724 1724 1724 1724 0
279 20241120 153900 30609984672 1724 1724 1724 1724 0
280 20241120 153800 30609984672 1724 1724 1724 1724 0
281 20241120 153700 30609984672 1724 1724 1724 1724 0
282 20241120 153600 30609984672 1724 1724 1724 1724 0
283 20241120 153500 30609984672 1724 1724 1724 1724 0
284 20241120 153400 30609984672 1724 1724 1724 1724 0
285 20241120 153300 30609984672 1724 1724 1724 1724 0
286 20241120 153200 30609984672 1724 1724 1724 1724 0
287 20241120 153100 30609984672 1724 1724 1724 1724 0
288 20241120 153000 30609984672 1724 1724 1724 1724 95195
289 20241120 152900 30445868492 1697 1697 1697 1697 0
290 20241120 152800 30445868492 1697 1697 1697 1697 0
291 20241120 152700 30445868492 1697 1697 1697 1697 0
292 20241120 152600 30445868492 1697 1697 1697 1697 0
293 20241120 152500 30445868492 1697 1697 1697 1697 0
294 20241120 152400 30445868492 1697 1697 1697 1697 0
295 20241120 152300 30445868492 1697 1697 1697 1697 0
296 20241120 152200 30445868492 1697 1697 1697 1697 0
297 20241120 152100 30445868492 1697 1697 1697 1697 0
298 20241120 152000 30445868492 1697 1697 1697 1697 0
299 20241120 151900 30445868492 1697 1709 1720 1695 37046
300 20241120 151800 30382572817 1710 1737 1737 1704 58176
301 20241120 151700 30282447916 1737 1705 1748 1704 48638
302 20241120 151600 30198218743 1705 1682 1720 1656 75636
303 20241120 151500 30070546493 1685 1654 1688 1654 39357
304 20241120 151400 30004764092 1654 1659 1664 1650 43467
305 20241120 151300 29932731921 1656 1684 1684 1650 43058
306 20241120 151200 29861131176 1686 1669 1686 1668 33031
307 20241120 151100 29805645934 1676 1661 1688 1655 60675
308 20241120 151000 29704206196 1654 1701 1701 1647 69267
309 20241120 150900 29588167094 1701 1718 1718 1700 57695
310 20241120 150800 29489667118 1715 1720 1720 1715 17329
311 20241120 150700 29459875572 1723 1723 1723 1723 0
312 20241120 150600 29459875572 1723 1773 1773 1723 50336
313 20241120 150500 29372175849 1771 1785 1785 1770 33401
314 20241120 150400 29312777349 1784 1797 1799 1784 27561
315 20241120 150300 29263316011 1799 1800 1807 1794 39611
316 20241120 150200 29192074010 1799 1781 1799 1779 56840
317 20241120 150100 29090799742 1787 1801 1815 1780 67563
318 20241120 150000 28969514801 1801 1841 1846 1797 94376
319 20241120 145900 28797862223 1840 1832 1846 1830 38478
320 20241120 145800 28727185053 1840 1836 1851 1832 48353
321 20241120 145700 28638055858 1833 1854 1855 1829 89112
322 20241120 145600 28474439804 1855 1880 1882 1850 41733
323 20241120 145500 28396718102 1882 1889 1889 1880 24832
324 20241120 145400 28349966209 1886 1891 1900 1883 50544
325 20241120 145300 28254414036 1889 1914 1915 1876 76509
326 20241120 145200 28109786558 1907 1960 1960 1905 63961
327 20241120 145100 27985940766 1959 1965 1967 1959 13044
328 20241120 145000 27960329777 1963 1952 1971 1950 24234
329 20241120 144900 27912815760 1950 1957 1957 1949 20102
330 20241120 144800 27873543578 1956 1957 1962 1955 10425
331 20241120 144700 27853131143 1961 1961 1962 1955 16154
332 20241120 144600 27821507972 1961 1965 1971 1953 26940
333 20241120 144500 27768762042 1965 1967 1974 1965 18943
334 20241120 144400 27731516812 1966 1967 1974 1965 19536
335 20241120 144300 27693098197 1970 1975 1976 1966 21606
336 20241120 144200 27650560159 1976 1978 1980 1974 14899
337 20241120 144100 27621122044 1978 1972 1986 1970 19241
338 20241120 144000 27583015565 1972 1967 1972 1966 16587
339 20241120 143900 27550381698 1966 1965 1970 1965 14617
340 20241120 143800 27521641137 1970 1983 1986 1963 74609
341 20241120 143700 27373964205 1984 1973 1986 1973 48144
342 20241120 143600 27278601984 1973 1966 1976 1966 28574
343 20241120 143500 27222297636 1969 1953 1974 1952 22824
344 20241120 143400 27177424665 1954 1958 1959 1947 3504
345 20241120 143300 27170581233 1958 1945 1960 1941 17467
346 20241120 143200 27136546521 1949 1967 1968 1945 47079
347 20241120 143100 27044377041 1968 1972 1979 1966 25658
348 20241120 143000 26993778693 1973 1972 1987 1972 24090
349 20241120 142900 26946095026 1977 1954 1987 1954 46159
350 20241120 142800 26854929092 1955 1957 1961 1955 18437
351 20241120 142700 26818866984 1958 1970 1971 1957 29112
352 20241120 142600 26761659580 1967 1960 1971 1960 17283
353 20241120 142500 26727677300 1958 1988 1988 1952 90238
354 20241120 142400 26549609878 1988 1977 1988 1965 69119
355 20241120 142300 26412864213 1971 1951 1980 1941 86186
356 20241120 142200 26243290092 1941 1961 1962 1941 35649
357 20241120 142100 26173630517 1959 1925 1961 1925 24856
358 20241120 142000 26125295740 1929 1930 1931 1925 10730
359 20241120 141900 26104627619 1930 1935 1937 1930 4238
360 20241120 141800 26096439293 1930 1930 1933 1928 8183
361 20241120 141700 26080650058 1930 1938 1938 1928 6128
362 20241120 141600 26068812917 1931 1946 1946 1931 10259
363 20241120 141500 26048875484 1946 1944 1952 1942 40115
364 20241120 141400 25970761193 1951 1928 1961 1923 64510
365 20241120 141300 25844921499 1923 1922 1930 1905 43516
366 20241120 141200 25761604622 1922 1926 1926 1918 20051
367 20241120 141100 25723059676 1926 1926 1930 1924 6697
368 20241120 141000 25710157247 1924 1929 1937 1921 32445
369 20241120 140900 25647674752 1929 1927 1938 1925 35074
370 20241120 140800 25580016045 1925 1937 1938 1925 24145
371 20241120 140700 25533397324 1937 1937 1948 1934 14430
372 20241120 140600 25505439475 1936 1963 1964 1936 30597
373 20241120 140500 25445671047 1964 1946 1966 1944 59349
374 20241120 140400 25329321323 1946 1924 1946 1923 20235
375 20241120 140300 25290154237 1925 1937 1946 1921 28084
376 20241120 140200 25235834107 1940 1923 1945 1918 38391
377 20241120 140100 25161707943 1920 1926 1933 1916 23199
378 20241120 140000 25117030592 1925 1948 1950 1912 73450
379 20241120 135900 24975305610 1943 1960 1966 1939 42707
380 20241120 135800 24892146143 1960 1970 1980 1960 58806
381 20241120 135700 24776169306 1970 1955 1970 1953 50628
382 20241120 135600 24676951973 1954 1945 1955 1939 50683
383 20241120 135500 24578449935 1944 1972 1972 1934 76909
384 20241120 135400 24428453374 1972 1974 1986 1964 125859
385 20241120 135300 24180089678 1974 1967 2000 1966 307897
386 20241120 135200 23569714177 1968 1923 1978 1922 227113
387 20241120 135100 23125065076 1930 1909 1939 1901 81585
388 20241120 135000 22968734522 1905 1914 1934 1883 225613
389 20241120 134900 22537426185 1911 1911 1911 1911 0
390 20241120 134800 22537426185 1911 1911 1911 1911 0
391 20241120 134700 22537426185 1911 1877 1911 1877 171558
392 20241120 134600 22212631992 1875 1872 1878 1857 60725
393 20241120 134500 22099043416 1872 1844 1878 1829 117721
394 20241120 134400 21880910213 1833 1780 1848 1773 108454
395 20241120 134300 21685347991 1780 1809 1809 1780 45972
396 20241120 134200 21602825218 1809 1825 1825 1809 25428
397 20241120 134100 21556622655 1826 1824 1833 1819 13807
398 20241120 134000 21531447214 1825 1832 1834 1823 6899
399 20241120 133900 21518821315 1832 1832 1834 1825 12993
400 20241120 133800 21495009330 1833 1839 1849 1827 12584
401 20241120 133700 21471847898 1838 1824 1840 1823 11170
402 20241120 133600 21451433740 1823 1834 1834 1822 30327
403 20241120 133500 21396009314 1835 1840 1845 1835 12789
404 20241120 133400 21372485440 1840 1831 1845 1830 13359
405 20241120 133300 21347979006 1831 1852 1852 1830 57995
406 20241120 133200 21241204916 1852 1868 1868 1844 47554
407 20241120 133100 21153115336 1868 1865 1880 1860 92250
408 20241120 133000 20980416592 1859 1863 1865 1845 20096
409 20241120 132900 20943100176 1863 1859 1867 1840 40821
410 20241120 132800 20867362230 1866 1868 1870 1850 61597
411 20241120 132700 20752479146 1869 1824 1869 1820 55138
412 20241120 132600 20650891387 1820 1827 1828 1817 43932
413 20241120 132500 20570866852 1828 1842 1849 1827 28681
414 20241120 132400 20518308039 1842 1851 1853 1841 28367
415 20241120 132300 20466004334 1854 1858 1864 1851 14651
416 20241120 132200 20438827685 1858 1851 1869 1850 26713
417 20241120 132100 20389204670 1851 1833 1859 1828 40749
418 20241120 132000 20313780079 1833 1866 1875 1821 71385
419 20241120 131900 20181480966 1862 1880 1885 1862 125299
420 20241120 131800 19946784163 1880 1848 1880 1841 186684
421 20241120 131700 19599224384 1848 1816 1874 1816 145800
422 20241120 131600 19329251241 1821 1788 1822 1783 107509
423 20241120 131500 19134622072 1785 1780 1791 1780 9248
424 20241120 131400 19118138026 1780 1784 1784 1780 6288
425 20241120 131300 19106940906 1782 1782 1785 1782 7867
426 20241120 131200 19092918563 1782 1785 1786 1782 28581
427 20241120 131100 19041943800 1785 1788 1789 1785 27574
428 20241120 131000 18992709615 1789 1784 1796 1784 35804
429 20241120 130900 18928626724 1783 1780 1795 1779 96272
430 20241120 130800 18756448198 1780 1745 1781 1744 49621
431 20241120 130700 18669045974 1744 1740 1746 1736 8691
432 20241120 130600 18653913373 1736 1744 1744 1725 13907
433 20241120 130500 18629781251 1739 1739 1748 1739 23003
434 20241120 130400 18589668629 1741 1738 1742 1736 6805
435 20241120 130300 18577831314 1736 1739 1742 1733 13026
436 20241120 130200 18555196265 1740 1727 1740 1727 13517
437 20241120 130100 18531741700 1732 1725 1740 1722 11230
438 20241120 130000 18512293858 1722 1713 1727 1713 3019
439 20241120 125900 18507098618 1713 1723 1723 1713 8321
440 20241120 125800 18492835219 1717 1717 1724 1715 2085
441 20241120 125700 18489255926 1716 1723 1725 1715 1178
442 20241120 125600 18487226771 1723 1723 1723 1714 3781
443 20241120 125500 18480723465 1723 1717 1725 1716 893
444 20241120 125400 18479184196 1726 1714 1727 1713 10424
445 20241120 125300 18461264157 1714 1712 1715 1710 6040
446 20241120 125200 18450926489 1715 1711 1717 1709 2684
447 20241120 125100 18446335246 1710 1711 1717 1709 6964
448 20241120 125000 18434425552 1713 1717 1717 1710 8295
449 20241120 124900 18420232372 1719 1708 1729 1708 16113
450 20241120 124800 18392631008 1708 1727 1727 1708 35827
451 20241120 124700 18331023780 1727 1728 1729 1727 7684
452 20241120 124600 18317751984 1729 1728 1730 1726 8708
453 20241120 124500 18302709274 1727 1737 1738 1727 18809
454 20241120 124400 18270106582 1738 1738 1739 1737 9081
455 20241120 124300 18254332550 1740 1740 1742 1737 5782
456 20241120 124200 18244283562 1739 1744 1754 1739 8686
457 20241120 124100 18229137794 1744 1735 1751 1733 3715
458 20241120 124000 18222665764 1747 1735 1747 1732 11709
459 20241120 123900 18202370826 1733 1741 1743 1731 16543
460 20241120 123800 18173647619 1741 1746 1751 1741 5677
461 20241120 123700 18163738994 1746 1742 1746 1729 12529
462 20241120 123600 18141949423 1743 1740 1746 1720 20852
463 20241120 123500 18105885899 1740 1763 1763 1740 46540
464 20241120 123400 18024419407 1768 1756 1769 1756 10899
465 20241120 123300 18005231855 1756 1774 1776 1755 13821
466 20241120 123200 17980865193 1774 1788 1788 1774 9672
467 20241120 123100 17963638392 1788 1796 1796 1788 10422
468 20241120 123000 17944952890 1789 1791 1798 1786 13689
469 20241120 122900 17920434168 1797 1805 1807 1785 44663
470 20241120 122800 17840170801 1802 1808 1808 1792 37135
471 20241120 122700 17773286256 1807 1801 1813 1792 64948
472 20241120 122600 17656158210 1800 1762 1803 1757 60893
473 20241120 122500 17547247717 1763 1753 1764 1752 11257
474 20241120 122400 17527473679 1753 1751 1753 1750 1385
475 20241120 122300 17525049178 1750 1751 1757 1750 5094
476 20241120 122200 17516132254 1751 1749 1757 1749 7676
477 20241120 122100 17502695815 1749 1752 1757 1749 2958
478 20241120 122000 17497520566 1752 1769 1773 1747 10852
479 20241120 121900 17478387133 1769 1759 1776 1759 15561
480 20241120 121800 17450830678 1763 1746 1763 1746 10990
481 20241120 121700 17431567320 1745 1759 1760 1745 3876
482 20241120 121600 17424783377 1759 1742 1765 1742 2627
483 20241120 121500 17420195895 1745 1769 1769 1745 5275
484 20241120 121400 17410935926 1769 1761 1769 1760 6425
485 20241120 121300 17399624448 1760 1761 1782 1757 7334
486 20241120 121200 17386672826 1761 1781 1788 1754 44161
487 20241120 121100 17308194798 1787 1762 1790 1762 49583
488 20241120 121000 17220177340 1763 1744 1763 1741 5241
489 20241120 120900 17210990945 1746 1738 1748 1732 1577
490 20241120 120800 17208237269 1730 1736 1746 1724 6267
491 20241120 120700 17197397767 1736 1748 1751 1736 2336
492 20241120 120600 17193329637 1752 1748 1755 1729 17988
493 20241120 120500 17162101407 1747 1748 1755 1747 4694
494 20241120 120400 17153890230 1747 1767 1767 1747 26604
495 20241120 120300 17107152101 1768 1770 1770 1765 8672
496 20241120 120200 17091821975 1765 1765 1780 1763 16958
497 20241120 120100 17061795568 1763 1753 1765 1753 9309
498 20241120 120000 17045416444 1753 1751 1761 1751 18995
499 20241120 115900 17012089393 1753 1731 1757 1724 24671
500 20241120 115800 16969107996 1730 1726 1730 1718 2175
501 20241120 115700 16965352948 1726 1718 1726 1715 4967
502 20241120 115600 16956808502 1718 1711 1720 1710 4160
503 20241120 115500 16949673503 1711 1716 1720 1711 9054
504 20241120 115400 16934121851 1716 1718 1720 1712 2419
505 20241120 115300 16929975485 1718 1718 1719 1718 2243
506 20241120 115200 16926121760 1721 1723 1723 1710 4167
507 20241120 115100 16918989851 1725 1722 1727 1709 8807
508 20241120 115000 16903822092 1719 1712 1721 1710 6359
509 20241120 114900 16892901749 1712 1714 1718 1704 12326
510 20241120 114800 16871798446 1714 1706 1714 1704 8211
511 20241120 114700 16857786240 1709 1726 1726 1703 16633
512 20241120 114600 16829243860 1726 1718 1727 1713 18127
513 20241120 114500 16798047585 1713 1708 1715 1702 29213
514 20241120 114400 16748215216 1710 1729 1729 1700 50254
515 20241120 114300 16662198304 1728 1738 1738 1728 20395
516 20241120 114200 16626858876 1739 1739 1739 1739 0
517 20241120 114100 16626858876 1739 1739 1739 1739 0
518 20241120 114000 16626858876 1739 1741 1741 1739 30480
519 20241120 113900 16573833443 1740 1747 1752 1740 12966
520 20241120 113800 16551236080 1746 1747 1755 1743 2322
521 20241120 113700 16547182649 1743 1747 1757 1743 4953
522 20241120 113600 16538524769 1743 1744 1749 1739 13355
523 20241120 113500 16515267662 1743 1748 1750 1743 10227
524 20241120 113400 16497396386 1750 1752 1752 1747 21769
525 20241120 113300 16459298773 1752 1762 1762 1752 21088
526 20241120 113200 16422225662 1763 1767 1768 1763 14756
527 20241120 113100 16396168153 1767 1769 1770 1767 14234
528 20241120 113000 16371000313 1769 1773 1773 1769 1533
529 20241120 112900 16368286166 1778 1780 1780 1772 581
530 20241120 112800 16367255908 1780 1770 1781 1767 13760
531 20241120 112700 16342901419 1771 1774 1775 1770 8576
532 20241120 112600 16327713333 1775 1784 1784 1771 21578
533 20241120 112500 16289379163 1784 1792 1793 1784 6321
534 20241120 112400 16278076409 1793 1780 1794 1780 5824
535 20241120 112300 16267666004 1780 1780 1785 1779 5443
536 20241120 112200 16257963060 1786 1787 1788 1778 16051
537 20241120 112100 16229397521 1787 1792 1796 1778 3455
538 20241120 112000 16223245365 1796 1788 1799 1778 21906
539 20241120 111900 16184211063 1796 1792 1800 1787 9640
540 20241120 111800 16166963163 1792 1796 1800 1789 3626
541 20241120 111700 16160437495 1790 1802 1803 1788 2881
542 20241120 111600 16155254105 1789 1786 1804 1778 10406
543 20241120 111500 16136653449 1787 1779 1787 1778 6261
544 20241120 111400 16125515372 1778 1792 1792 1777 19857
545 20241120 111300 16090123012 1789 1789 1795 1789 3946
546 20241120 111200 16083062478 1789 1790 1795 1788 11188
547 20241120 111100 16063038046 1790 1791 1795 1788 21778
548 20241120 111000 16024055112 1791 1813 1813 1791 9295
549 20241120 110900 16007282117 1813 1813 1817 1808 21607
550 20241120 110800 15968093406 1812 1808 1819 1805 53803
551 20241120 110700 15870558964 1805 1795 1808 1791 13988
552 20241120 110600 15845403619 1793 1795 1810 1789 26560
553 20241120 110500 15797568949 1789 1794 1804 1788 19472
554 20241120 110400 15762607835 1790 1796 1815 1788 49356
555 20241120 110300 15673680764 1796 1781 1796 1778 46082
556 20241120 110200 15591232717 1779 1772 1786 1771 24458
557 20241120 110100 15547781312 1772 1775 1778 1771 13555
558 20241120 110000 15523740802 1775 1781 1781 1775 13882
559 20241120 105900 15499083451 1780 1790 1790 1778 22507
560 20241120 105800 15458959236 1790 1774 1792 1773 12311
561 20241120 105700 15437070028 1781 1786 1786 1771 14052
562 20241120 105600 15412070739 1787 1785 1787 1779 6347
563 20241120 105500 15400745055 1791 1767 1794 1767 25640
564 20241120 105400 15355172267 1767 1775 1775 1767 35670
565 20241120 105300 15292088610 1772 1783 1787 1769 44372
566 20241120 105200 15213250465 1779 1811 1811 1773 76535
567 20241120 105100 15075908762 1811 1819 1821 1810 16661
568 20241120 105000 15045700852 1821 1824 1825 1818 11786
569 20241120 104900 15024226654 1824 1830 1830 1824 1680
570 20241120 104800 15021162268 1830 1825 1830 1823 8288
571 20241120 104700 15006023957 1825 1824 1827 1822 2436
572 20241120 104600 15001578712 1828 1826 1830 1824 16428
573 20241120 104500 14971550139 1827 1821 1827 1821 3252
574 20241120 104400 14965615388 1821 1812 1821 1812 14101
575 20241120 104300 14940038827 1812 1819 1820 1812 21287
576 20241120 104200 14901399697 1819 1826 1827 1819 22308
577 20241120 104100 14860770809 1826 1823 1826 1821 6475
578 20241120 104000 14848968292 1823 1825 1829 1822 12301
579 20241120 103900 14826542683 1829 1839 1839 1822 6082
580 20241120 103800 14815445073 1829 1828 1840 1821 18070
581 20241120 103700 14782460931 1828 1833 1833 1822 33107
582 20241120 103600 14721945429 1832 1841 1842 1832 9358
583 20241120 103500 14704767597 1842 1842 1846 1838 7240
584 20241120 103400 14691436388 1842 1838 1843 1835 5498
585 20241120 103300 14681332036 1838 1850 1852 1830 30345
586 20241120 103200 14625510044 1850 1865 1875 1850 30909
587 20241120 103100 14568082724 1870 1874 1896 1854 86715
588 20241120 103000 14404985421 1874 1853 1875 1851 30073
589 20241120 102900 14349027161 1851 1860 1861 1844 22053
590 20241120 102800 14308128569 1860 1842 1860 1842 26901
591 20241120 102700 14258345372 1845 1837 1851 1833 28428
592 20241120 102600 14205872683 1834 1823 1837 1822 6329
593 20241120 102500 14194274265 1823 1820 1823 1816 25544
594 20241120 102400 14147816840 1820 1826 1832 1820 10305
595 20241120 102300 14129024441 1824 1830 1832 1822 6814
596 20241120 102200 14116585784 1830 1835 1841 1830 10570
597 20241120 102100 14097227229 1835 1848 1849 1831 18733
598 20241120 102000 14062780034 1849 1839 1850 1837 15730
599 20241120 101900 14033797023 1839 1840 1840 1832 2018
600 20241120 101800 14030086558 1839 1829 1841 1826 10046
601 20241120 101700 14011696834 1824 1836 1836 1823 30791
602 20241120 101600 13955400254 1836 1850 1852 1833 21063
603 20241120 101500 13916701975 1851 1832 1856 1831 22358
604 20241120 101400 13875415924 1831 1843 1844 1829 25278
605 20241120 101300 13829074133 1843 1858 1859 1830 32544
606 20241120 101200 13768886817 1859 1874 1874 1859 30790
607 20241120 101100 13711513645 1869 1883 1883 1861 38878
608 20241120 101000 13638812902 1882 1880 1894 1878 73229
609 20241120 100900 13500592422 1877 1886 1894 1860 71739
610 20241120 100800 13365624349 1886 1870 1893 1864 109886
611 20241120 100700 13159200174 1864 1856 1870 1853 49644
612 20241120 100600 13066984952 1853 1833 1856 1829 39116
613 20241120 100500 12994801711 1829 1842 1842 1829 20178
614 20241120 100400 12957754057 1836 1817 1848 1814 24185
615 20241120 100300 12913487386 1817 1825 1835 1817 18198
616 20241120 100200 12880310370 1825 1837 1837 1825 18082
617 20241120 100100 12847207644 1837 1840 1848 1831 48137
618 20241120 100000 12758805728 1837 1825 1840 1822 36124
619 20241120 095900 12692592512 1822 1825 1825 1820 7063
620 20241120 095800 12679714910 1828 1828 1831 1819 9344
621 20241120 095700 12662634934 1828 1815 1829 1813 39690
622 20241120 095600 12590453239 1815 1818 1820 1814 9492
623 20241120 095500 12573208278 1820 1815 1820 1814 4968
624 20241120 095400 12564190581 1815 1820 1820 1814 17666
625 20241120 095300 12532093494 1821 1818 1827 1816 11416
626 20241120 095200 12511302288 1819 1828 1828 1813 16281
627 20241120 095100 12481605151 1828 1812 1828 1810 35329
628 20241120 095000 12417480350 1813 1824 1829 1810 39018
629 20241120 094900 12346455116 1824 1817 1831 1810 41713
630 20241120 094800 12270601063 1818 1855 1855 1810 116460
631 20241120 094700 12057415629 1854 1864 1864 1854 16136
632 20241120 094600 12027423462 1864 1867 1867 1860 39877
633 20241120 094500 11953141551 1867 1877 1877 1867 16084
634 20241120 094400 11923020665 1877 1886 1886 1862 13461
635 20241120 094300 11897820445 1886 1871 1886 1862 53570
636 20241120 094200 11797892673 1870 1892 1893 1870 49876
637 20241120 094100 11704024276 1892 1893 1894 1892 17190
638 20241120 094000 11671477944 1894 1892 1895 1892 17019
639 20241120 093900 11639261195 1893 1897 1899 1891 26189
640 20241120 093800 11589658744 1897 1900 1910 1897 34644
641 20241120 093700 11523775650 1903 1903 1920 1891 73285
642 20241120 093600 11384211674 1903 1868 1906 1865 75323
643 20241120 093500 11242222744 1867 1880 1889 1865 31791
644 20241120 093400 11182665637 1879 1870 1887 1862 68377
645 20241120 093300 11054390852 1866 1875 1876 1861 30189
646 20241120 093200 10998029151 1870 1879 1882 1860 59848
647 20241120 093100 10886159474 1876 1891 1892 1874 77428
648 20241120 093000 10740598700 1891 1938 1939 1886 49028
649 20241120 092900 10647620212 1910 1937 1941 1880 129460
650 20241120 092800 10400405595 1935 1951 1956 1935 53216
651 20241120 092700 10297122094 1951 1933 1957 1920 78653
652 20241120 092600 10145145182 1934 1958 1959 1934 50855
653 20241120 092500 10045964218 1957 1936 1992 1929 87639
654 20241120 092400 9874270212 1926 1966 1975 1921 114719
655 20241120 092300 9650426331 1969 1975 1977 1926 152171
656 20241120 092200 9353150085 1975 1993 1997 1973 173602
657 20241120 092100 9008465451 1993 1926 2025 1925 474690
658 20241120 092000 8071128133 1926 1874 1940 1874 166411
659 20241120 091900 7751358800 1868 1932 1940 1853 295932
660 20241120 091800 7186683768 1943 1943 1943 1943 0
661 20241120 091700 7186683768 1943 1922 1943 1919 67230
662 20241120 091600 7056690811 1921 1848 1935 1837 275773
663 20241120 091500 6530796576 1851 1873 1875 1822 120440
664 20241120 091400 6308481346 1874 1905 1909 1873 75505
665 20241120 091300 6165810553 1909 1896 1917 1896 166781
666 20241120 091200 5847633660 1897 1861 1900 1857 89612
667 20241120 091100 5679226128 1859 1904 1904 1852 129836
668 20241120 091000 5434771362 1900 1899 1919 1874 173684
669 20241120 090900 5106108444 1899 1931 1933 1892 285694
670 20241120 090800 4559977615 1934 1923 1939 1876 617167
671 20241120 090700 3383388243 1923 1804 1928 1801 644839
672 20241120 090600 2188242433 1801 1702 1813 1699 296021
673 20241120 090500 1666974175 1700 1691 1712 1679 102368
674 20241120 090400 1492750836 1686 1650 1711 1647 178131
675 20241120 090300 1193490519 1651 1660 1740 1622 279168
676 20241120 090200 723865194 1665 1767 1770 1645 384894
677 20241120 090100 0 1582 1582 1582 1582 0
678 20241120 090000 0 1582 1582 1582 1582 0