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

716
271940/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,716 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,205400,290879090,18160,18160,18160,18160,589
20241120,205300,290879090,18160,18160,18160,18160,0
20241120,205200,290879090,18160,18160,18160,18160,0
20241120,205100,290879090,18160,18160,18160,18160,0
20241120,205000,290879090,18160,18160,18160,18160,0
20241120,204900,290879090,18160,18160,18160,18160,0
20241120,204800,290879090,18160,18160,18160,18160,0
20241120,204700,290879090,18160,18160,18160,18160,0
20241120,204600,290879090,18160,18160,18160,18160,0
20241120,204500,290879090,18160,18160,18160,18160,0
20241120,204400,290879090,18160,18160,18160,18160,0
20241120,204300,290879090,18160,18160,18160,18160,0
20241120,204200,290879090,18160,18160,18160,18160,0
20241120,204100,290879090,18160,18160,18160,18160,0
20241120,204000,290879090,18160,18160,18160,18160,0
20241120,203900,290879090,18160,18160,18160,18160,0
20241120,203800,290879090,18160,18160,18160,18160,0
20241120,203700,290879090,18160,18160,18160,18160,0
20241120,203600,290879090,18160,18160,18160,18160,0
20241120,203500,290879090,18160,18160,18160,18160,0
20241120,203400,290879090,18160,18160,18160,18160,0
20241120,203300,290879090,18160,18160,18160,18160,0
20241120,203200,290879090,18160,18160,18160,18160,0
20241120,203100,290879090,18160,18160,18160,18160,0
20241120,203000,290879090,18160,18160,18160,18160,0
20241120,202900,290879090,18160,18160,18160,18160,0
20241120,202800,290879090,18160,18160,18160,18160,0
20241120,202700,290879090,18160,18160,18160,18160,0
20241120,202600,290879090,18160,18160,18160,18160,0
20241120,202500,290879090,18160,18160,18160,18160,0
20241120,202400,290879090,18160,18160,18160,18160,589
20241120,202300,290879090,18160,18160,18160,18160,0
20241120,202200,290879090,18160,18160,18160,18160,0
20241120,202100,290879090,18160,18160,18160,18160,0
20241120,202000,290879090,18160,18160,18160,18160,0
20241120,201900,290879090,18160,18160,18160,18160,0
20241120,201800,290879090,18160,18160,18160,18160,0
20241120,201700,290879090,18160,18160,18160,18160,0
20241120,201600,290879090,18160,18160,18160,18160,0
20241120,201500,290879090,18160,18160,18160,18160,0
20241120,201400,290879090,18160,18160,18160,18160,0
20241120,201300,290879090,18160,18160,18160,18160,0
20241120,201200,290879090,18160,18160,18160,18160,0
20241120,201100,290879090,18160,18160,18160,18160,0
20241120,201000,290879090,18160,18160,18160,18160,0
20241120,200900,290879090,18160,18160,18160,18160,0
20241120,200800,290879090,18160,18160,18160,18160,0
20241120,200700,290879090,18160,18160,18160,18160,0
20241120,200600,290879090,18160,18160,18160,18160,0
20241120,200500,290879090,18160,18160,18160,18160,0
20241120,200400,290879090,18160,18160,18160,18160,0
20241120,200300,290879090,18160,18160,18160,18160,0
20241120,200200,290879090,18160,18160,18160,18160,0
20241120,200100,290879090,18160,18160,18160,18160,0
20241120,200000,290879090,18160,18160,18160,18160,0
20241120,195900,290879090,18160,18160,18160,18160,0
20241120,195800,290879090,18160,18160,18160,18160,0
20241120,195700,290879090,18160,18160,18160,18160,0
20241120,195600,290879090,18160,18160,18160,18160,0
20241120,195500,290879090,18160,18160,18160,18160,0
20241120,195400,290879090,18160,18160,18160,18160,589
20241120,195300,290879090,18160,18160,18160,18160,0
20241120,195200,290879090,18160,18160,18160,18160,0
20241120,195100,290879090,18160,18160,18160,18160,0
20241120,195000,290879090,18160,18160,18160,18160,0
20241120,194900,290879090,18160,18160,18160,18160,0
20241120,194800,290879090,18160,18160,18160,18160,0
20241120,194700,290879090,18160,18160,18160,18160,0
20241120,194600,290879090,18160,18160,18160,18160,0
20241120,194500,290879090,18160,18160,18160,18160,0
20241120,194400,290879090,18160,18160,18160,18160,0
20241120,194300,290879090,18160,18160,18160,18160,0
20241120,194200,290879090,18160,18160,18160,18160,0
20241120,194100,290879090,18160,18160,18160,18160,0
20241120,194000,290879090,18160,18160,18160,18160,0
20241120,193900,290879090,18160,18160,18160,18160,0
20241120,193800,290879090,18160,18160,18160,18160,0
20241120,193700,290879090,18160,18160,18160,18160,0
20241120,193600,290879090,18160,18160,18160,18160,0
20241120,193500,290879090,18160,18160,18160,18160,0
20241120,193400,290879090,18160,18160,18160,18160,0
20241120,193300,290879090,18160,18160,18160,18160,0
20241120,193200,290879090,18160,18160,18160,18160,0
20241120,193100,290879090,18160,18160,18160,18160,0
20241120,193000,290879090,18160,18160,18160,18160,0
20241120,192900,290879090,18160,18160,18160,18160,0
20241120,192800,290879090,18160,18160,18160,18160,0
20241120,192700,290879090,18160,18160,18160,18160,0
20241120,192600,290879090,18160,18160,18160,18160,0
20241120,192500,290879090,18160,18160,18160,18160,0
20241120,192400,290879090,18160,18160,18160,18160,589
20241120,192300,290879090,18160,18160,18160,18160,0
20241120,192200,290879090,18160,18160,18160,18160,0
20241120,192100,290879090,18160,18160,18160,18160,0
20241120,192000,290879090,18160,18160,18160,18160,0
20241120,191900,290879090,18160,18160,18160,18160,0
20241120,191800,290879090,18160,18160,18160,18160,0
20241120,191700,290879090,18160,18160,18160,18160,0
20241120,191600,290879090,18160,18160,18160,18160,0
20241120,191500,290879090,18160,18160,18160,18160,0
20241120,191400,290879090,18160,18160,18160,18160,0
20241120,191300,290879090,18160,18160,18160,18160,0
20241120,191200,290879090,18160,18160,18160,18160,0
20241120,191100,290879090,18160,18160,18160,18160,0
20241120,191000,290879090,18160,18160,18160,18160,0
20241120,190900,290879090,18160,18160,18160,18160,0
20241120,190800,290879090,18160,18160,18160,18160,0
20241120,190700,290879090,18160,18160,18160,18160,0
20241120,190600,290879090,18160,18160,18160,18160,0
20241120,190500,290879090,18160,18160,18160,18160,0
20241120,190400,290879090,18160,18160,18160,18160,0
20241120,190300,290879090,18160,18160,18160,18160,0
20241120,190200,290879090,18160,18160,18160,18160,0
20241120,190100,290879090,18160,18160,18160,18160,0
20241120,190000,290879090,18160,18160,18160,18160,0
20241120,185900,290879090,18160,18160,18160,18160,0
20241120,185800,290879090,18160,18160,18160,18160,0
20241120,185700,290879090,18160,18160,18160,18160,0
20241120,185600,290879090,18160,18160,18160,18160,0
20241120,185500,290879090,18160,18160,18160,18160,0
20241120,185400,290879090,18160,18160,18160,18160,589
20241120,185300,290879090,18160,18160,18160,18160,0
20241120,185200,290879090,18160,18160,18160,18160,0
20241120,185100,290879090,18160,18160,18160,18160,0
20241120,185000,290879090,18160,18160,18160,18160,0
20241120,184900,290879090,18160,18160,18160,18160,0
20241120,184800,290879090,18160,18160,18160,18160,0
20241120,184700,290879090,18160,18160,18160,18160,0
20241120,184600,290879090,18160,18160,18160,18160,0
20241120,184500,290879090,18160,18160,18160,18160,0
20241120,184400,290879090,18160,18160,18160,18160,0
20241120,184300,290879090,18160,18160,18160,18160,0
20241120,184200,290879090,18160,18160,18160,18160,0
20241120,184100,290879090,18160,18160,18160,18160,0
20241120,184000,290879090,18160,18160,18160,18160,0
20241120,183900,290879090,18160,18160,18160,18160,0
20241120,183800,290879090,18160,18160,18160,18160,0
20241120,183700,290879090,18160,18160,18160,18160,0
20241120,183600,290879090,18160,18160,18160,18160,0
20241120,183500,290879090,18160,18160,18160,18160,0
20241120,183400,290879090,18160,18160,18160,18160,0
20241120,183300,290879090,18160,18160,18160,18160,0
20241120,183200,290879090,18160,18160,18160,18160,0
20241120,183100,290879090,18160,18160,18160,18160,0
20241120,183000,290879090,18160,18160,18160,18160,0
20241120,182900,290879090,18160,18160,18160,18160,0
20241120,182800,290879090,18160,18160,18160,18160,0
20241120,182700,290879090,18160,18160,18160,18160,0
20241120,182600,290879090,18160,18160,18160,18160,0
20241120,182500,290879090,18160,18160,18160,18160,0
20241120,182400,290879090,18160,18160,18160,18160,589
20241120,182300,290879090,18160,18160,18160,18160,0
20241120,182200,290879090,18160,18160,18160,18160,0
20241120,182100,290879090,18160,18160,18160,18160,0
20241120,182000,290879090,18160,18160,18160,18160,0
20241120,181900,290879090,18160,18160,18160,18160,0
20241120,181800,290879090,18160,18160,18160,18160,0
20241120,181700,290879090,18160,18160,18160,18160,0
20241120,181600,290879090,18160,18160,18160,18160,0
20241120,181500,290879090,18160,18160,18160,18160,0
20241120,181400,290879090,18160,18160,18160,18160,0
20241120,181300,290879090,18160,18160,18160,18160,0
20241120,181200,290879090,18160,18160,18160,18160,0
20241120,181100,290879090,18160,18160,18160,18160,0
20241120,181000,290879090,18160,18160,18160,18160,0
20241120,180900,290879090,18160,18160,18160,18160,0
20241120,180800,290879090,18160,18160,18160,18160,0
20241120,180700,290879090,18160,18160,18160,18160,0
20241120,180600,290879090,18160,18160,18160,18160,0
20241120,180500,290879090,18160,18160,18160,18160,0
20241120,180400,290879090,18160,18160,18160,18160,0
20241120,180300,290879090,18160,18160,18160,18160,0
20241120,180200,290879090,18160,18160,18160,18160,0
20241120,180100,290879090,18160,18160,18160,18160,0
20241120,180000,290879090,18160,18160,18160,18160,0
20241120,175900,290879090,18160,18160,18160,18160,0
20241120,175800,290879090,18160,18160,18160,18160,0
20241120,175700,290879090,18160,18160,18160,18160,0
20241120,175600,290879090,18160,18160,18160,18160,0
20241120,175500,290879090,18160,18160,18160,18160,0
20241120,175400,290879090,18160,18160,18160,18160,589
20241120,175300,290879090,18160,18160,18160,18160,0
20241120,175200,290879090,18160,18160,18160,18160,0
20241120,175100,290879090,18160,18160,18160,18160,0
20241120,175000,290879090,18160,18160,18160,18160,0
20241120,174900,290879090,18160,18160,18160,18160,0
20241120,174800,290879090,18160,18160,18160,18160,0
20241120,174700,290879090,18160,18160,18160,18160,0
20241120,174600,290879090,18160,18160,18160,18160,0
20241120,174500,290879090,18160,18160,18160,18160,0
20241120,174400,290879090,18160,18160,18160,18160,0
20241120,174300,290879090,18160,18160,18160,18160,0
20241120,174200,290879090,18160,18160,18160,18160,0
20241120,174100,290879090,18160,18160,18160,18160,0
20241120,174000,290879090,18160,18160,18160,18160,0
20241120,173900,290879090,18160,18160,18160,18160,0
20241120,173800,290879090,18160,18160,18160,18160,0
20241120,173700,290879090,18160,18160,18160,18160,0
20241120,173600,290879090,18160,18160,18160,18160,0
20241120,173500,290879090,18160,18160,18160,18160,0
20241120,173400,290879090,18160,18160,18160,18160,0
20241120,173300,290879090,18160,18160,18160,18160,0
20241120,173200,290879090,18160,18160,18160,18160,0
20241120,173100,290879090,18160,18160,18160,18160,0
20241120,173000,290879090,18160,18160,18160,18160,0
20241120,172900,290879090,18160,18160,18160,18160,0
20241120,172800,290879090,18160,18160,18160,18160,0
20241120,172700,290879090,18160,18160,18160,18160,0
20241120,172600,290879090,18160,18160,18160,18160,0
20241120,172500,290879090,18160,18160,18160,18160,0
20241120,172400,290879090,18160,18160,18160,18160,589
20241120,172300,290879090,18160,18160,18160,18160,0
20241120,172200,290879090,18160,18160,18160,18160,0
20241120,172100,290879090,18160,18160,18160,18160,0
20241120,172000,290879090,18160,18160,18160,18160,0
20241120,171900,290879090,18160,18160,18160,18160,0
20241120,171800,290879090,18160,18160,18160,18160,0
20241120,171700,290879090,18160,18160,18160,18160,0
20241120,171600,290879090,18160,18160,18160,18160,0
20241120,171500,290879090,18160,18160,18160,18160,0
20241120,171400,290879090,18160,18160,18160,18160,0
20241120,171300,290879090,18160,18160,18160,18160,0
20241120,171200,290879090,18160,18160,18160,18160,0
20241120,171100,290879090,18160,18160,18160,18160,0
20241120,171000,290879090,18160,18160,18160,18160,0
20241120,170900,290879090,18160,18160,18160,18160,0
20241120,170800,290879090,18160,18160,18160,18160,0
20241120,170700,290879090,18160,18160,18160,18160,0
20241120,170600,290879090,18160,18160,18160,18160,0
20241120,170500,290879090,18160,18160,18160,18160,0
20241120,170400,290879090,18160,18160,18160,18160,0
20241120,170300,290879090,18160,18160,18160,18160,0
20241120,170200,290879090,18160,18160,18160,18160,0
20241120,170100,290879090,18160,18160,18160,18160,0
20241120,170000,290879090,18160,18160,18160,18160,0
20241120,165900,290879090,18160,18160,18160,18160,0
20241120,165800,290879090,18160,18160,18160,18160,0
20241120,165700,290879090,18160,18160,18160,18160,0
20241120,165600,290879090,18160,18160,18160,18160,0
20241120,165500,290879090,18160,18160,18160,18160,0
20241120,165400,290879090,18160,18160,18160,18160,589
20241120,165300,290879090,18160,18160,18160,18160,0
20241120,165200,290879090,18160,18160,18160,18160,0
20241120,165100,290879090,18160,18160,18160,18160,0
20241120,165000,290879090,18160,18160,18160,18160,0
20241120,164900,290879090,18160,18160,18160,18160,0
20241120,164800,290879090,18160,18160,18160,18160,0
20241120,164700,290879090,18160,18160,18160,18160,0
20241120,164600,290879090,18160,18160,18160,18160,0
20241120,164500,290879090,18160,18160,18160,18160,0
20241120,164400,290879090,18160,18160,18160,18160,0
20241120,164300,290879090,18160,18160,18160,18160,0
20241120,164200,290879090,18160,18160,18160,18160,0
20241120,164100,290879090,18160,18160,18160,18160,0
20241120,164000,290879090,18160,18160,18160,18160,0
20241120,163900,290879090,18160,18160,18160,18160,0
20241120,163800,290879090,18160,18160,18160,18160,0
20241120,163700,290879090,18160,18160,18160,18160,0
20241120,163600,290879090,18160,18160,18160,18160,0
20241120,163500,290879090,18160,18160,18160,18160,0
20241120,163400,290879090,18160,18160,18160,18160,0
20241120,163300,290879090,18160,18160,18160,18160,0
20241120,163200,290879090,18160,18160,18160,18160,0
20241120,163100,290879090,18160,18160,18160,18160,0
20241120,163000,290879090,18160,18160,18160,18160,0
20241120,162900,290879090,18160,18160,18160,18160,0
20241120,162800,290879090,18160,18160,18160,18160,0
20241120,162700,290879090,18160,18160,18160,18160,0
20241120,162600,290879090,18160,18160,18160,18160,0
20241120,162500,290879090,18160,18160,18160,18160,0
20241120,162400,290879090,18160,18160,18160,18160,589
20241120,162300,290879090,18160,18160,18160,18160,0
20241120,162200,290879090,18160,18160,18160,18160,0
20241120,162100,290879090,18160,18160,18160,18160,0
20241120,162000,290879090,18160,18160,18160,18160,0
20241120,161900,290879090,18160,18160,18160,18160,0
20241120,161800,290879090,18160,18160,18160,18160,0
20241120,161700,290879090,18160,18160,18160,18160,0
20241120,161600,290879090,18160,18160,18160,18160,0
20241120,161500,290879090,18160,18160,18160,18160,0
20241120,161400,290879090,18160,18160,18160,18160,0
20241120,161300,290879090,18160,18160,18160,18160,0
20241120,161200,290879090,18160,18160,18160,18160,0
20241120,161100,290879090,18160,18160,18160,18160,0
20241120,161000,290879090,18160,18160,18160,18160,0
20241120,160900,290879090,18160,18160,18160,18160,0
20241120,160800,290879090,18160,18160,18160,18160,0
20241120,160700,290879090,18160,18160,18160,18160,0
20241120,160600,290879090,18160,18160,18160,18160,0
20241120,160500,290879090,18160,18160,18160,18160,0
20241120,160400,290879090,18160,18160,18160,18160,0
20241120,160300,290879090,18160,18160,18160,18160,0
20241120,160200,290879090,18160,18160,18160,18160,0
20241120,160100,290879090,18160,18160,18160,18160,0
20241120,160000,290879090,18160,18160,18160,18160,0
20241120,155900,290879090,18160,18160,18160,18160,0
20241120,155800,290879090,18160,18160,18160,18160,0
20241120,155700,290879090,18160,18160,18160,18160,0
20241120,155600,290879090,18160,18160,18160,18160,0
20241120,155500,290879090,18160,18160,18160,18160,0
20241120,155400,290879090,18160,18160,18160,18160,589
20241120,155300,290879090,18160,18160,18160,18160,0
20241120,155200,290879090,18160,18160,18160,18160,0
20241120,155100,290879090,18160,18160,18160,18160,0
20241120,155000,290879090,18160,18160,18160,18160,0
20241120,154900,290879090,18160,18160,18160,18160,0
20241120,154800,290879090,18160,18160,18160,18160,0
20241120,154700,290879090,18160,18160,18160,18160,0
20241120,154600,290879090,18160,18160,18160,18160,0
20241120,154500,290879090,18160,18160,18160,18160,0
20241120,154400,290879090,18160,18160,18160,18160,0
20241120,154300,290879090,18160,18160,18160,18160,0
20241120,154200,290879090,18160,18160,18160,18160,0
20241120,154100,290879090,18160,18160,18160,18160,0
20241120,154000,290879090,18160,18160,18160,18160,0
20241120,153900,290879090,18160,18160,18160,18160,0
20241120,153800,290879090,18160,18160,18160,18160,0
20241120,153700,290879090,18160,18160,18160,18160,0
20241120,153600,290879090,18160,18160,18160,18160,0
20241120,153500,290879090,18160,18160,18160,18160,0
20241120,153400,290879090,18160,18160,18160,18160,0
20241120,153300,290879090,18160,18160,18160,18160,0
20241120,153200,290879090,18160,18160,18160,18160,0
20241120,153100,290879090,18160,18160,18160,18160,0
20241120,153000,290879090,18160,18160,18160,18160,589
20241120,152900,280182850,18240,18240,18240,18240,0
20241120,152800,280182850,18240,18240,18240,18240,0
20241120,152700,280182850,18240,18240,18240,18240,0
20241120,152600,280182850,18240,18240,18240,18240,0
20241120,152500,280182850,18240,18240,18240,18240,0
20241120,152400,280182850,18240,18240,18240,18240,0
20241120,152300,280182850,18240,18240,18240,18240,0
20241120,152200,280182850,18240,18240,18240,18240,0
20241120,152100,280182850,18240,18240,18240,18240,0
20241120,152000,280182850,18240,18240,18240,18240,0
20241120,151900,280182850,18240,18250,18280,18240,307
20241120,151800,274574120,18240,18240,18240,18240,166
20241120,151700,271546280,18240,18240,18240,18240,1
20241120,151600,271528040,18250,18240,18250,18240,21
20241120,151500,271144800,18250,18240,18250,18240,226
20241120,151400,267020310,18250,18240,18250,18240,106
20241120,151300,265086810,18240,18240,18240,18240,1
20241120,151200,265068570,18240,18240,18240,18240,0
20241120,151100,265068570,18240,18240,18240,18240,0
20241120,151000,265068570,18240,18240,18240,18240,1
20241120,150900,265050330,18240,18240,18240,18240,0
20241120,150800,265050330,18240,18240,18240,18240,11
20241120,150700,264849690,18250,18250,18250,18240,7
20241120,150600,264721950,18250,18250,18250,18250,65
20241120,150500,263535700,18250,18250,18250,18250,1
20241120,150400,263517450,18260,18260,18260,18260,0
20241120,150300,263517450,18260,18260,18260,18260,1
20241120,150200,263499190,18250,18250,18250,18250,1
20241120,150100,263480940,18250,18250,18250,18250,0
20241120,150000,263480940,18250,18260,18260,18250,37
20241120,145900,262805340,18260,18250,18260,18250,13
20241120,145800,262568070,18260,18260,18260,18260,0
20241120,145700,262568070,18260,18250,18260,18250,3
20241120,145600,262513300,18250,18250,18250,18250,0
20241120,145500,262513300,18250,18250,18250,18250,1
20241120,145400,262495050,18260,18260,18260,18260,0
20241120,145300,262495050,18260,18250,18260,18250,3
20241120,145200,262440280,18260,18260,18260,18250,9
20241120,145100,262275950,18260,18260,18260,18260,5
20241120,145000,262184650,18260,18260,18260,18260,6
20241120,144900,262075090,18250,18260,18260,18250,8
20241120,144800,261929020,18260,18260,18260,18260,6
20241120,144700,261819460,18260,18260,18260,18250,7
20241120,144600,261691650,18260,18260,18260,18260,6
20241120,144500,261582090,18260,18260,18260,18250,7
20241120,144400,261454280,18260,18260,18260,18250,7
20241120,144300,261326470,18260,18260,18260,18260,6
20241120,144200,261216910,18250,18250,18250,18250,1
20241120,144100,261198660,18260,18260,18260,18260,1
20241120,144000,261180400,18250,18250,18250,18250,0
20241120,143900,261180400,18250,18250,18250,18250,6
20241120,143800,261070900,18250,18250,18250,18250,1
20241120,143700,261052650,18250,18250,18250,18250,65
20241120,143600,259866400,18250,18260,18260,18250,5
20241120,143500,259775110,18260,18260,18260,18260,4
20241120,143400,259702070,18250,18250,18250,18250,1
20241120,143300,259683820,18250,18250,18250,18250,0
20241120,143200,259683820,18250,18250,18250,18250,0
20241120,143100,259683820,18250,18250,18250,18250,2
20241120,143000,259647320,18250,18250,18250,18250,10
20241120,142900,259464820,18260,18260,18260,18260,55
20241120,142800,258460520,18270,18270,18270,18270,4
20241120,142700,258387440,18270,18270,18270,18270,4
20241120,142600,258314360,18260,18270,18270,18260,2
20241120,142500,258277830,18270,18270,18270,18270,0
20241120,142400,258277830,18270,18270,18270,18270,15
20241120,142300,258003780,18270,18270,18270,18270,2
20241120,142200,257967240,18280,18280,18280,18280,15
20241120,142100,257693040,18270,18270,18270,18270,1
20241120,142000,257674770,18280,18290,18290,18280,29
20241120,141900,257144570,18290,18290,18290,18290,8
20241120,141800,256998250,18290,18290,18290,18290,12
20241120,141700,256778770,18290,18290,18290,18290,12
20241120,141600,256559290,18290,18290,18290,18290,4
20241120,141500,256486130,18280,18280,18280,18270,30
20241120,141400,255937740,18280,18270,18280,18270,3
20241120,141300,255882910,18270,18280,18280,18270,29
20241120,141200,255352990,18270,18270,18270,18270,1
20241120,141100,255334720,18270,18270,18270,18270,19
20241120,141000,254987590,18270,18270,18270,18270,6
20241120,140900,254877970,18270,18270,18270,18270,19
20241120,140800,254530840,18270,18270,18270,18270,9
20241120,140700,254366410,18270,18270,18270,18270,6
20241120,140600,254256790,18270,18270,18270,18270,0
20241120,140500,254256790,18270,18270,18270,18270,94
20241120,140400,252539410,18280,18280,18280,18280,0
20241120,140300,252539410,18280,18290,18290,18280,38
20241120,140200,251844740,18280,18280,18290,18280,5
20241120,140100,251753310,18290,18290,18290,18290,7
20241120,140000,251625280,18290,18280,18290,18280,5
20241120,135900,251533840,18290,18280,18290,18280,9
20241120,135800,251369240,18290,18290,18290,18290,7
20241120,135700,251241210,18290,18290,18290,18290,11
20241120,135600,251040020,18290,18290,18290,18290,9
20241120,135500,250875410,18290,18290,18290,18290,9
20241120,135400,250710800,18290,18290,18290,18290,7
20241120,135300,250582770,18290,18290,18290,18290,2
20241120,135200,250546190,18290,18290,18290,18290,4
20241120,135100,250473030,18290,18280,18290,18270,36
20241120,135000,249815150,18290,18290,18290,18280,10
20241120,134900,249632260,18290,18290,18290,18290,8
20241120,134800,249485940,18290,18280,18290,18280,6
20241120,134700,249376210,18290,18290,18290,18290,8
20241120,134600,249229890,18290,18290,18290,18290,3
20241120,134500,249175020,18290,18290,18290,18280,10
20241120,134400,248992170,18290,18290,18290,18290,6
20241120,134300,248882430,18290,18290,18290,18290,5
20241120,134200,248790980,18290,18290,18290,18290,6
20241120,134100,248681240,18290,18290,18290,18290,3
20241120,134000,248626370,18290,18270,18290,18270,20
20241120,133900,248260910,18270,18270,18270,18270,5
20241120,133800,248169560,18270,18270,18270,18270,9
20241120,133700,248005130,18280,18280,18290,18280,22
20241120,133600,247602940,18290,18290,18290,18290,6
20241120,133500,247493200,18280,18280,18280,18280,0
20241120,133400,247493200,18280,18290,18290,18280,8
20241120,133300,247346940,18280,18280,18280,18280,0
20241120,133200,247346940,18280,18280,18280,18280,36
20241120,133100,246688860,18280,18280,18280,18280,2
20241120,133000,246652300,18270,18270,18270,18270,1
20241120,132900,246634030,18280,18280,18280,18280,13
20241120,132800,246396390,18290,18290,18290,18290,2
20241120,132700,246359810,18290,18290,18290,18290,5
20241120,132600,246268360,18290,18290,18290,18290,4
20241120,132500,246195200,18290,18280,18290,18280,13
20241120,132400,245957440,18290,18290,18290,18290,4
20241120,132300,245884280,18290,18290,18290,18290,4
20241120,132200,245811120,18290,18290,18290,18290,6
20241120,132100,245701380,18290,18290,18290,18290,30
20241120,132000,245152680,18290,18290,18290,18290,6
20241120,131900,245042940,18290,18290,18290,18290,4
20241120,131800,244969780,18280,18280,18280,18280,121
20241120,131700,242757900,18270,18280,18280,18270,5
20241120,131600,242666510,18280,18280,18280,18280,5
20241120,131500,242575110,18280,18280,18280,18280,4
20241120,131400,242501990,18280,18280,18280,18280,6
20241120,131300,242392310,18280,18280,18280,18280,7
20241120,131200,242264350,18280,18280,18280,18280,5
20241120,131100,242172950,18280,18280,18280,18280,5
20241120,131000,242081550,18280,18280,18280,18280,6
20241120,130900,241971870,18280,18280,18280,18280,8
20241120,130800,241825630,18280,18280,18280,18280,10
20241120,130700,241642830,18280,18280,18280,18270,10
20241120,130600,241460040,18280,18280,18280,18270,7
20241120,130500,241332090,18280,18280,18280,18280,4
20241120,130400,241258970,18280,18280,18280,18280,3
20241120,130300,241204130,18270,18270,18270,18270,0
20241120,130200,241204130,18270,18270,18270,18270,0
20241120,130100,241204130,18270,18280,18280,18270,59
20241120,130000,240126140,18280,18280,18280,18280,4
20241120,125900,240053020,18280,18280,18280,18280,2
20241120,125800,240016460,18270,18280,18280,18270,56
20241120,125700,238993290,18280,18280,18280,18280,6
20241120,125600,238883610,18280,18280,18280,18280,6
20241120,125500,238773930,18280,18280,18280,18280,6
20241120,125400,238664250,18280,18280,18280,18280,2
20241120,125300,238627690,18280,18280,18280,18280,585
20241120,125200,227933890,18280,18280,18280,18280,0
20241120,125100,227933890,18280,18270,18280,18270,50
20241120,125000,227019900,18280,18280,18280,18280,0
20241120,124900,227019900,18280,18280,18280,18280,0
20241120,124800,227019900,18280,18280,18280,18280,0
20241120,124700,227019900,18280,18260,18280,18260,2
20241120,124600,226983360,18260,18260,18260,18260,13
20241120,124500,226745980,18280,18280,18280,18280,0
20241120,124400,226745980,18280,18280,18280,18280,0
20241120,124300,226745980,18280,18270,18280,18270,14
20241120,124200,226490090,18280,18280,18280,18280,0
20241120,124100,226490090,18280,18280,18280,18280,0
20241120,124000,226490090,18280,18250,18280,18250,6
20241120,123900,226380480,18270,18250,18280,18250,17
20241120,123800,226070020,18270,18270,18270,18240,149
20241120,123700,223351060,18270,18270,18270,18270,6
20241120,123600,223241440,18270,18270,18270,18270,5
20241120,123500,223150090,18270,18270,18270,18270,4
20241120,123400,223077010,18260,18260,18270,18260,205
20241120,123300,219333660,18260,18260,18260,18260,0
20241120,123200,219333660,18260,18260,18260,18260,92
20241120,123100,217653740,18260,18260,18260,18260,3
20241120,123000,217598960,18260,18260,18260,18260,85
20241120,122900,216046860,18260,18260,18260,18260,5
20241120,122800,215955560,18260,18260,18260,18260,29
20241120,122700,215426020,18260,18260,18260,18260,3
20241120,122600,215371240,18260,18250,18260,18250,35
20241120,122500,214732480,18250,18260,18260,18250,22
20241120,122400,214330930,18260,18260,18260,18260,5
20241120,122300,214239630,18260,18260,18260,18260,15
20241120,122200,213965730,18260,18260,18260,18260,5
20241120,122100,213874430,18260,18260,18260,18260,5
20241120,122000,213783130,18260,18260,18260,18260,14
20241120,121900,213527490,18260,18260,18260,18260,4
20241120,121800,213454450,18260,18260,18260,18260,4
20241120,121700,213381410,18260,18260,18260,18260,5
20241120,121600,213290110,18260,18260,18260,18260,3
20241120,121500,213235330,18260,18260,18260,18260,4
20241120,121400,213162290,18260,18260,18260,18260,17
20241120,121300,212851870,18260,18260,18260,18260,4
20241120,121200,212778830,18250,18260,18260,18250,4
20241120,121100,212705800,18260,18260,18260,18260,2
20241120,121000,212669280,18260,18250,18260,18250,6
20241120,120900,212559730,18250,18250,18250,18250,0
20241120,120800,212559730,18250,18250,18250,18250,4
20241120,120700,212486730,18250,18260,18260,18250,10
20241120,120600,212304200,18260,18260,18260,18260,4
20241120,120500,212231160,18260,18260,18260,18260,3
20241120,120400,212176380,18260,18260,18260,18260,33
20241120,120300,211573800,18260,18260,18260,18260,3
20241120,120200,211519020,18260,18260,18260,18260,14
20241120,120100,211263380,18270,18270,18270,18270,8
20241120,120000,211117220,18280,18270,18280,18270,17
20241120,115900,210806470,18270,18270,18270,18270,0
20241120,115800,210806470,18270,18270,18270,18270,0
20241120,115700,210806470,18270,18270,18270,18270,3
20241120,115600,210751660,18270,18270,18270,18270,28
20241120,115500,210240100,18280,18270,18280,18270,6
20241120,115400,210130450,18280,18280,18280,18280,7
20241120,115300,210002490,18280,18280,18280,18280,8
20241120,115200,209856250,18280,18280,18280,18280,5
20241120,115100,209764850,18280,18280,18280,18280,6
20241120,115000,209655170,18280,18280,18280,18280,6
20241120,114900,209545490,18280,18280,18280,18280,4
20241120,114800,209472370,18280,18280,18280,18280,2
20241120,114700,209435810,18280,18260,18280,18260,19
20241120,114600,209088580,18260,18260,18260,18260,6
20241120,114500,208979020,18260,18260,18260,18260,2
20241120,114400,208942500,18260,18260,18260,18250,3
20241120,114300,208887730,18250,18240,18260,18240,29
20241120,114200,208358740,18240,18250,18250,18240,10
20241120,114100,208176290,18250,18250,18250,18250,0
20241120,114000,208176290,18250,18260,18260,18250,14
20241120,113900,207920750,18250,18250,18250,18250,0
20241120,113800,207920750,18250,18260,18260,18250,9
20241120,113700,207756470,18260,18260,18260,18260,3
20241120,113600,207701690,18260,18260,18260,18260,4
20241120,113500,207628650,18260,18260,18260,18260,5
20241120,113400,207537350,18260,18260,18260,18260,5
20241120,113300,207446050,18260,18280,18280,18260,34
20241120,113200,206825080,18280,18270,18280,18270,53
20241120,113100,205856260,18280,18280,18280,18270,17
20241120,113000,205545580,18270,18260,18280,18260,15
20241120,112900,205271530,18280,18250,18280,18250,26
20241120,112800,204796950,18250,18250,18250,18240,6
20241120,112700,204687480,18230,18230,18230,18230,0
20241120,112600,204687480,18230,18230,18260,18230,7
20241120,112500,204559780,18250,18230,18250,18230,15
20241120,112400,204286140,18240,18210,18250,18210,14
20241120,112300,204030920,18230,18230,18230,18230,0
20241120,112200,204030920,18230,18230,18230,18230,0
20241120,112100,204030920,18230,18230,18230,18230,0
20241120,112000,204030920,18230,18210,18230,18210,3
20241120,111900,203976250,18230,18200,18230,18200,8
20241120,111800,203830510,18200,18230,18230,18200,41
20241120,111700,203084110,18210,18210,18250,18200,65
20241120,111600,201900460,18220,18220,18220,18220,4
20241120,111500,201827580,18220,18220,18220,18220,5
20241120,111400,201736480,18220,18220,18220,18220,5
20241120,111300,201645380,18210,18230,18230,18210,12
20241120,111200,201426740,18230,18230,18230,18230,4
20241120,111100,201353820,18230,18230,18230,18220,24
20241120,111000,200916310,18240,18240,18240,18240,3
20241120,110900,200861590,18240,18280,18290,18240,594
20241120,110800,190007960,18290,18290,18290,18280,794
20241120,110700,175493510,18290,18280,18290,18280,13
20241120,110600,175255750,18290,18290,18290,18290,0
20241120,110500,175255750,18290,18290,18290,18290,0
20241120,110400,175255750,18290,18280,18290,18280,4
20241120,110300,175182620,18280,18280,18280,18280,3
20241120,110200,175127780,18270,18270,18270,18270,11
20241120,110100,174926810,18270,18270,18270,18270,3
20241120,110000,174872000,18270,18260,18270,18260,8
20241120,105900,174725910,18290,18270,18290,18260,34
20241120,105800,174104880,18290,18290,18290,18280,24
20241120,105700,173666120,18290,18290,18290,18290,3
20241120,105600,173611250,18290,18280,18290,18270,317
20241120,105500,167816610,18280,18270,18280,18270,4
20241120,105400,167743500,18280,18270,18280,18270,24
20241120,105300,167304800,18280,18270,18280,18270,6
20241120,105200,167195170,18270,18270,18270,18270,6
20241120,105100,167085550,18270,18270,18270,18270,5
20241120,105000,166994200,18270,18250,18270,18250,32
20241120,104900,166409740,18260,18260,18270,18260,38
20241120,104800,165715810,18260,18260,18260,18260,5
20241120,104700,165624510,18280,18280,18280,18280,0
20241120,104600,165624510,18280,18230,18280,18230,103
20241120,104500,163742810,18230,18230,18230,18230,3
20241120,104400,163688120,18270,18260,18270,18260,38
20241120,104300,162993900,18270,18250,18280,18250,12
20241120,104200,162774720,18260,18240,18260,18240,4
20241120,104100,162701710,18210,18180,18210,18180,519
20241120,104000,153253030,18170,18230,18230,18160,1986
20241120,103900,117128530,18260,18200,18260,18200,4
20241120,103800,117055600,18230,18240,18280,18230,204
20241120,103700,113333880,18250,18190,18250,18190,18
20241120,103600,113006070,18180,18190,18200,18180,3
20241120,103500,112951500,18190,18190,18190,18150,4
20241120,103400,112878790,18190,18190,18190,18150,9
20241120,103300,112715230,18170,18160,18190,18150,11
20241120,103200,112515420,18170,18150,18170,18150,8
20241120,103100,112370130,18170,18080,18170,18060,552
20241120,103000,102397030,18090,18090,18090,18090,98
20241120,102900,100624210,18090,18100,18100,18090,57
20241120,102800,99592810,18110,18110,18110,18110,0
20241120,102700,99592810,18110,18110,18110,18110,0
20241120,102600,99592810,18110,18110,18110,18110,3
20241120,102500,99538480,18110,18110,18110,18110,21
20241120,102400,99158170,18110,18120,18120,18110,76
20241120,102300,97781530,18120,18110,18120,18110,8
20241120,102200,97636580,18120,18120,18120,18120,1
20241120,102100,97618460,18120,18120,18120,18120,0
20241120,102000,97618460,18120,18120,18120,18120,2
20241120,101900,97582220,18120,18120,18120,18120,10
20241120,101800,97401020,18120,18140,18140,18120,77
20241120,101700,96004260,18140,18140,18140,18140,39
20241120,101600,95296800,18140,18140,18140,18140,0
20241120,101500,95296800,18140,18140,18140,18140,0
20241120,101400,95296800,18140,18140,18140,18140,0
20241120,101300,95296800,18140,18140,18140,18140,2
20241120,101200,95260520,18160,18140,18160,18140,2
20241120,101100,95224220,18160,18120,18160,18120,4
20241120,101000,95151670,18140,18140,18140,18140,0
20241120,100900,95151670,18140,18120,18140,18120,185
20241120,100800,91799020,18110,18110,18110,18110,0
20241120,100700,91799020,18110,18120,18120,18110,48
20241120,100600,90929280,18110,18110,18110,18110,2
20241120,100500,90893060,18120,18120,18120,18120,0
20241120,100400,90893060,18120,18120,18120,18120,0
20241120,100300,90893060,18120,18120,18120,18120,1
20241120,100200,90874940,18120,18120,18120,18120,1
20241120,100100,90856820,18120,18170,18170,18120,102
20241120,100000,89007120,18170,18170,18170,18170,42
20241120,095900,88243980,18170,18170,18170,18170,48
20241120,095800,87371820,18160,18160,18160,18130,26
20241120,095700,86899700,18150,18160,18160,18130,6
20241120,095600,86790810,18160,18160,18160,18130,17
20241120,095500,86482300,18140,18120,18160,18120,3
20241120,095400,86427880,18170,18170,18170,18130,5
20241120,095300,86337090,18150,18120,18150,18120,32
20241120,095200,85756980,18120,18120,18120,18120,0
20241120,095100,85756980,18120,18120,18120,18120,0
20241120,095000,85756980,18120,18160,18160,18120,41
20241120,094900,85012460,18170,18170,18170,18170,0
20241120,094800,85012460,18170,18150,18170,18150,18
20241120,094700,84685570,18160,18120,18160,18120,9
20241120,094600,84522380,18110,18160,18160,18110,6
20241120,094500,84413670,18140,18140,18140,18140,0
20241120,094400,84413670,18140,18120,18170,18120,58
20241120,094300,83361580,18140,18120,18140,18110,46
20241120,094200,82527670,18130,18120,18130,18120,18
20241120,094100,82201470,18130,18130,18130,18120,142
20241120,094000,79627040,18140,18140,18140,18140,23
20241120,093900,79209820,18140,18140,18140,18140,10
20241120,093800,79028420,18130,18120,18130,18120,92
20241120,093700,77361360,18120,18120,18120,18120,16
20241120,093600,77071440,18110,18120,18120,18110,3
20241120,093500,77017100,18120,18120,18120,18120,2
20241120,093400,76980860,18120,18120,18120,18110,3
20241120,093300,76926510,18120,18120,18120,18110,5
20241120,093200,76835920,18120,18120,18120,18120,0
20241120,093100,76835920,18120,18100,18120,18100,7
20241120,093000,76709130,18120,18090,18120,18040,48
20241120,092900,75841920,18060,18100,18100,18030,1112
20241120,092800,55730490,18100,18100,18100,18100,0
20241120,092700,55730490,18100,18120,18120,18100,5
20241120,092600,55639910,18130,18130,18130,18130,3
20241120,092500,55585520,18130,18160,18160,18110,247
20241120,092400,51108620,18140,18150,18160,18140,4
20241120,092300,51036030,18140,18140,18140,18140,0
20241120,092200,51036030,18140,18150,18160,18140,21
20241120,092100,50654880,18140,18100,18140,18100,40
20241120,092000,49929870,18100,18130,18130,18040,975
20241120,091900,32293670,18120,18120,18120,18120,17
20241120,091800,31985630,18110,18110,18110,18110,32
20241120,091700,31406110,18110,18110,18110,18110,33
20241120,091600,30808480,18120,18120,18120,18120,1
20241120,091500,30790360,18120,18110,18120,18110,73
20241120,091400,29468250,18100,18110,18110,18100,47
20241120,091300,28617280,18110,18110,18110,18110,55
20241120,091200,27621230,18110,18120,18120,18110,46
20241120,091100,26788110,18130,18150,18150,18130,10
20241120,091000,26606630,18150,18130,18150,18130,42
20241120,090900,25844530,18160,18130,18160,18130,35
20241120,090800,25209240,18170,18170,18170,18170,0
20241120,090700,25209240,18170,18170,18170,18170,3
20241120,090600,25154730,18120,18110,18120,18110,66
20241120,090500,23959110,18110,18110,18110,18110,16
20241120,090400,23669350,18110,18120,18120,18110,113
20241120,090300,21622410,18120,18120,18120,18120,639
20241120,090200,10043730,18120,18120,18130,18120,134
20241120,090100,7615350,18180,18100,18180,18100,83
20241120,090000,6112410,18040,18100,18100,18020,338
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 205400 290879090 18160 18160 18160 18160 589
3 20241120 205300 290879090 18160 18160 18160 18160 0
4 20241120 205200 290879090 18160 18160 18160 18160 0
5 20241120 205100 290879090 18160 18160 18160 18160 0
6 20241120 205000 290879090 18160 18160 18160 18160 0
7 20241120 204900 290879090 18160 18160 18160 18160 0
8 20241120 204800 290879090 18160 18160 18160 18160 0
9 20241120 204700 290879090 18160 18160 18160 18160 0
10 20241120 204600 290879090 18160 18160 18160 18160 0
11 20241120 204500 290879090 18160 18160 18160 18160 0
12 20241120 204400 290879090 18160 18160 18160 18160 0
13 20241120 204300 290879090 18160 18160 18160 18160 0
14 20241120 204200 290879090 18160 18160 18160 18160 0
15 20241120 204100 290879090 18160 18160 18160 18160 0
16 20241120 204000 290879090 18160 18160 18160 18160 0
17 20241120 203900 290879090 18160 18160 18160 18160 0
18 20241120 203800 290879090 18160 18160 18160 18160 0
19 20241120 203700 290879090 18160 18160 18160 18160 0
20 20241120 203600 290879090 18160 18160 18160 18160 0
21 20241120 203500 290879090 18160 18160 18160 18160 0
22 20241120 203400 290879090 18160 18160 18160 18160 0
23 20241120 203300 290879090 18160 18160 18160 18160 0
24 20241120 203200 290879090 18160 18160 18160 18160 0
25 20241120 203100 290879090 18160 18160 18160 18160 0
26 20241120 203000 290879090 18160 18160 18160 18160 0
27 20241120 202900 290879090 18160 18160 18160 18160 0
28 20241120 202800 290879090 18160 18160 18160 18160 0
29 20241120 202700 290879090 18160 18160 18160 18160 0
30 20241120 202600 290879090 18160 18160 18160 18160 0
31 20241120 202500 290879090 18160 18160 18160 18160 0
32 20241120 202400 290879090 18160 18160 18160 18160 589
33 20241120 202300 290879090 18160 18160 18160 18160 0
34 20241120 202200 290879090 18160 18160 18160 18160 0
35 20241120 202100 290879090 18160 18160 18160 18160 0
36 20241120 202000 290879090 18160 18160 18160 18160 0
37 20241120 201900 290879090 18160 18160 18160 18160 0
38 20241120 201800 290879090 18160 18160 18160 18160 0
39 20241120 201700 290879090 18160 18160 18160 18160 0
40 20241120 201600 290879090 18160 18160 18160 18160 0
41 20241120 201500 290879090 18160 18160 18160 18160 0
42 20241120 201400 290879090 18160 18160 18160 18160 0
43 20241120 201300 290879090 18160 18160 18160 18160 0
44 20241120 201200 290879090 18160 18160 18160 18160 0
45 20241120 201100 290879090 18160 18160 18160 18160 0
46 20241120 201000 290879090 18160 18160 18160 18160 0
47 20241120 200900 290879090 18160 18160 18160 18160 0
48 20241120 200800 290879090 18160 18160 18160 18160 0
49 20241120 200700 290879090 18160 18160 18160 18160 0
50 20241120 200600 290879090 18160 18160 18160 18160 0
51 20241120 200500 290879090 18160 18160 18160 18160 0
52 20241120 200400 290879090 18160 18160 18160 18160 0
53 20241120 200300 290879090 18160 18160 18160 18160 0
54 20241120 200200 290879090 18160 18160 18160 18160 0
55 20241120 200100 290879090 18160 18160 18160 18160 0
56 20241120 200000 290879090 18160 18160 18160 18160 0
57 20241120 195900 290879090 18160 18160 18160 18160 0
58 20241120 195800 290879090 18160 18160 18160 18160 0
59 20241120 195700 290879090 18160 18160 18160 18160 0
60 20241120 195600 290879090 18160 18160 18160 18160 0
61 20241120 195500 290879090 18160 18160 18160 18160 0
62 20241120 195400 290879090 18160 18160 18160 18160 589
63 20241120 195300 290879090 18160 18160 18160 18160 0
64 20241120 195200 290879090 18160 18160 18160 18160 0
65 20241120 195100 290879090 18160 18160 18160 18160 0
66 20241120 195000 290879090 18160 18160 18160 18160 0
67 20241120 194900 290879090 18160 18160 18160 18160 0
68 20241120 194800 290879090 18160 18160 18160 18160 0
69 20241120 194700 290879090 18160 18160 18160 18160 0
70 20241120 194600 290879090 18160 18160 18160 18160 0
71 20241120 194500 290879090 18160 18160 18160 18160 0
72 20241120 194400 290879090 18160 18160 18160 18160 0
73 20241120 194300 290879090 18160 18160 18160 18160 0
74 20241120 194200 290879090 18160 18160 18160 18160 0
75 20241120 194100 290879090 18160 18160 18160 18160 0
76 20241120 194000 290879090 18160 18160 18160 18160 0
77 20241120 193900 290879090 18160 18160 18160 18160 0
78 20241120 193800 290879090 18160 18160 18160 18160 0
79 20241120 193700 290879090 18160 18160 18160 18160 0
80 20241120 193600 290879090 18160 18160 18160 18160 0
81 20241120 193500 290879090 18160 18160 18160 18160 0
82 20241120 193400 290879090 18160 18160 18160 18160 0
83 20241120 193300 290879090 18160 18160 18160 18160 0
84 20241120 193200 290879090 18160 18160 18160 18160 0
85 20241120 193100 290879090 18160 18160 18160 18160 0
86 20241120 193000 290879090 18160 18160 18160 18160 0
87 20241120 192900 290879090 18160 18160 18160 18160 0
88 20241120 192800 290879090 18160 18160 18160 18160 0
89 20241120 192700 290879090 18160 18160 18160 18160 0
90 20241120 192600 290879090 18160 18160 18160 18160 0
91 20241120 192500 290879090 18160 18160 18160 18160 0
92 20241120 192400 290879090 18160 18160 18160 18160 589
93 20241120 192300 290879090 18160 18160 18160 18160 0
94 20241120 192200 290879090 18160 18160 18160 18160 0
95 20241120 192100 290879090 18160 18160 18160 18160 0
96 20241120 192000 290879090 18160 18160 18160 18160 0
97 20241120 191900 290879090 18160 18160 18160 18160 0
98 20241120 191800 290879090 18160 18160 18160 18160 0
99 20241120 191700 290879090 18160 18160 18160 18160 0
100 20241120 191600 290879090 18160 18160 18160 18160 0
101 20241120 191500 290879090 18160 18160 18160 18160 0
102 20241120 191400 290879090 18160 18160 18160 18160 0
103 20241120 191300 290879090 18160 18160 18160 18160 0
104 20241120 191200 290879090 18160 18160 18160 18160 0
105 20241120 191100 290879090 18160 18160 18160 18160 0
106 20241120 191000 290879090 18160 18160 18160 18160 0
107 20241120 190900 290879090 18160 18160 18160 18160 0
108 20241120 190800 290879090 18160 18160 18160 18160 0
109 20241120 190700 290879090 18160 18160 18160 18160 0
110 20241120 190600 290879090 18160 18160 18160 18160 0
111 20241120 190500 290879090 18160 18160 18160 18160 0
112 20241120 190400 290879090 18160 18160 18160 18160 0
113 20241120 190300 290879090 18160 18160 18160 18160 0
114 20241120 190200 290879090 18160 18160 18160 18160 0
115 20241120 190100 290879090 18160 18160 18160 18160 0
116 20241120 190000 290879090 18160 18160 18160 18160 0
117 20241120 185900 290879090 18160 18160 18160 18160 0
118 20241120 185800 290879090 18160 18160 18160 18160 0
119 20241120 185700 290879090 18160 18160 18160 18160 0
120 20241120 185600 290879090 18160 18160 18160 18160 0
121 20241120 185500 290879090 18160 18160 18160 18160 0
122 20241120 185400 290879090 18160 18160 18160 18160 589
123 20241120 185300 290879090 18160 18160 18160 18160 0
124 20241120 185200 290879090 18160 18160 18160 18160 0
125 20241120 185100 290879090 18160 18160 18160 18160 0
126 20241120 185000 290879090 18160 18160 18160 18160 0
127 20241120 184900 290879090 18160 18160 18160 18160 0
128 20241120 184800 290879090 18160 18160 18160 18160 0
129 20241120 184700 290879090 18160 18160 18160 18160 0
130 20241120 184600 290879090 18160 18160 18160 18160 0
131 20241120 184500 290879090 18160 18160 18160 18160 0
132 20241120 184400 290879090 18160 18160 18160 18160 0
133 20241120 184300 290879090 18160 18160 18160 18160 0
134 20241120 184200 290879090 18160 18160 18160 18160 0
135 20241120 184100 290879090 18160 18160 18160 18160 0
136 20241120 184000 290879090 18160 18160 18160 18160 0
137 20241120 183900 290879090 18160 18160 18160 18160 0
138 20241120 183800 290879090 18160 18160 18160 18160 0
139 20241120 183700 290879090 18160 18160 18160 18160 0
140 20241120 183600 290879090 18160 18160 18160 18160 0
141 20241120 183500 290879090 18160 18160 18160 18160 0
142 20241120 183400 290879090 18160 18160 18160 18160 0
143 20241120 183300 290879090 18160 18160 18160 18160 0
144 20241120 183200 290879090 18160 18160 18160 18160 0
145 20241120 183100 290879090 18160 18160 18160 18160 0
146 20241120 183000 290879090 18160 18160 18160 18160 0
147 20241120 182900 290879090 18160 18160 18160 18160 0
148 20241120 182800 290879090 18160 18160 18160 18160 0
149 20241120 182700 290879090 18160 18160 18160 18160 0
150 20241120 182600 290879090 18160 18160 18160 18160 0
151 20241120 182500 290879090 18160 18160 18160 18160 0
152 20241120 182400 290879090 18160 18160 18160 18160 589
153 20241120 182300 290879090 18160 18160 18160 18160 0
154 20241120 182200 290879090 18160 18160 18160 18160 0
155 20241120 182100 290879090 18160 18160 18160 18160 0
156 20241120 182000 290879090 18160 18160 18160 18160 0
157 20241120 181900 290879090 18160 18160 18160 18160 0
158 20241120 181800 290879090 18160 18160 18160 18160 0
159 20241120 181700 290879090 18160 18160 18160 18160 0
160 20241120 181600 290879090 18160 18160 18160 18160 0
161 20241120 181500 290879090 18160 18160 18160 18160 0
162 20241120 181400 290879090 18160 18160 18160 18160 0
163 20241120 181300 290879090 18160 18160 18160 18160 0
164 20241120 181200 290879090 18160 18160 18160 18160 0
165 20241120 181100 290879090 18160 18160 18160 18160 0
166 20241120 181000 290879090 18160 18160 18160 18160 0
167 20241120 180900 290879090 18160 18160 18160 18160 0
168 20241120 180800 290879090 18160 18160 18160 18160 0
169 20241120 180700 290879090 18160 18160 18160 18160 0
170 20241120 180600 290879090 18160 18160 18160 18160 0
171 20241120 180500 290879090 18160 18160 18160 18160 0
172 20241120 180400 290879090 18160 18160 18160 18160 0
173 20241120 180300 290879090 18160 18160 18160 18160 0
174 20241120 180200 290879090 18160 18160 18160 18160 0
175 20241120 180100 290879090 18160 18160 18160 18160 0
176 20241120 180000 290879090 18160 18160 18160 18160 0
177 20241120 175900 290879090 18160 18160 18160 18160 0
178 20241120 175800 290879090 18160 18160 18160 18160 0
179 20241120 175700 290879090 18160 18160 18160 18160 0
180 20241120 175600 290879090 18160 18160 18160 18160 0
181 20241120 175500 290879090 18160 18160 18160 18160 0
182 20241120 175400 290879090 18160 18160 18160 18160 589
183 20241120 175300 290879090 18160 18160 18160 18160 0
184 20241120 175200 290879090 18160 18160 18160 18160 0
185 20241120 175100 290879090 18160 18160 18160 18160 0
186 20241120 175000 290879090 18160 18160 18160 18160 0
187 20241120 174900 290879090 18160 18160 18160 18160 0
188 20241120 174800 290879090 18160 18160 18160 18160 0
189 20241120 174700 290879090 18160 18160 18160 18160 0
190 20241120 174600 290879090 18160 18160 18160 18160 0
191 20241120 174500 290879090 18160 18160 18160 18160 0
192 20241120 174400 290879090 18160 18160 18160 18160 0
193 20241120 174300 290879090 18160 18160 18160 18160 0
194 20241120 174200 290879090 18160 18160 18160 18160 0
195 20241120 174100 290879090 18160 18160 18160 18160 0
196 20241120 174000 290879090 18160 18160 18160 18160 0
197 20241120 173900 290879090 18160 18160 18160 18160 0
198 20241120 173800 290879090 18160 18160 18160 18160 0
199 20241120 173700 290879090 18160 18160 18160 18160 0
200 20241120 173600 290879090 18160 18160 18160 18160 0
201 20241120 173500 290879090 18160 18160 18160 18160 0
202 20241120 173400 290879090 18160 18160 18160 18160 0
203 20241120 173300 290879090 18160 18160 18160 18160 0
204 20241120 173200 290879090 18160 18160 18160 18160 0
205 20241120 173100 290879090 18160 18160 18160 18160 0
206 20241120 173000 290879090 18160 18160 18160 18160 0
207 20241120 172900 290879090 18160 18160 18160 18160 0
208 20241120 172800 290879090 18160 18160 18160 18160 0
209 20241120 172700 290879090 18160 18160 18160 18160 0
210 20241120 172600 290879090 18160 18160 18160 18160 0
211 20241120 172500 290879090 18160 18160 18160 18160 0
212 20241120 172400 290879090 18160 18160 18160 18160 589
213 20241120 172300 290879090 18160 18160 18160 18160 0
214 20241120 172200 290879090 18160 18160 18160 18160 0
215 20241120 172100 290879090 18160 18160 18160 18160 0
216 20241120 172000 290879090 18160 18160 18160 18160 0
217 20241120 171900 290879090 18160 18160 18160 18160 0
218 20241120 171800 290879090 18160 18160 18160 18160 0
219 20241120 171700 290879090 18160 18160 18160 18160 0
220 20241120 171600 290879090 18160 18160 18160 18160 0
221 20241120 171500 290879090 18160 18160 18160 18160 0
222 20241120 171400 290879090 18160 18160 18160 18160 0
223 20241120 171300 290879090 18160 18160 18160 18160 0
224 20241120 171200 290879090 18160 18160 18160 18160 0
225 20241120 171100 290879090 18160 18160 18160 18160 0
226 20241120 171000 290879090 18160 18160 18160 18160 0
227 20241120 170900 290879090 18160 18160 18160 18160 0
228 20241120 170800 290879090 18160 18160 18160 18160 0
229 20241120 170700 290879090 18160 18160 18160 18160 0
230 20241120 170600 290879090 18160 18160 18160 18160 0
231 20241120 170500 290879090 18160 18160 18160 18160 0
232 20241120 170400 290879090 18160 18160 18160 18160 0
233 20241120 170300 290879090 18160 18160 18160 18160 0
234 20241120 170200 290879090 18160 18160 18160 18160 0
235 20241120 170100 290879090 18160 18160 18160 18160 0
236 20241120 170000 290879090 18160 18160 18160 18160 0
237 20241120 165900 290879090 18160 18160 18160 18160 0
238 20241120 165800 290879090 18160 18160 18160 18160 0
239 20241120 165700 290879090 18160 18160 18160 18160 0
240 20241120 165600 290879090 18160 18160 18160 18160 0
241 20241120 165500 290879090 18160 18160 18160 18160 0
242 20241120 165400 290879090 18160 18160 18160 18160 589
243 20241120 165300 290879090 18160 18160 18160 18160 0
244 20241120 165200 290879090 18160 18160 18160 18160 0
245 20241120 165100 290879090 18160 18160 18160 18160 0
246 20241120 165000 290879090 18160 18160 18160 18160 0
247 20241120 164900 290879090 18160 18160 18160 18160 0
248 20241120 164800 290879090 18160 18160 18160 18160 0
249 20241120 164700 290879090 18160 18160 18160 18160 0
250 20241120 164600 290879090 18160 18160 18160 18160 0
251 20241120 164500 290879090 18160 18160 18160 18160 0
252 20241120 164400 290879090 18160 18160 18160 18160 0
253 20241120 164300 290879090 18160 18160 18160 18160 0
254 20241120 164200 290879090 18160 18160 18160 18160 0
255 20241120 164100 290879090 18160 18160 18160 18160 0
256 20241120 164000 290879090 18160 18160 18160 18160 0
257 20241120 163900 290879090 18160 18160 18160 18160 0
258 20241120 163800 290879090 18160 18160 18160 18160 0
259 20241120 163700 290879090 18160 18160 18160 18160 0
260 20241120 163600 290879090 18160 18160 18160 18160 0
261 20241120 163500 290879090 18160 18160 18160 18160 0
262 20241120 163400 290879090 18160 18160 18160 18160 0
263 20241120 163300 290879090 18160 18160 18160 18160 0
264 20241120 163200 290879090 18160 18160 18160 18160 0
265 20241120 163100 290879090 18160 18160 18160 18160 0
266 20241120 163000 290879090 18160 18160 18160 18160 0
267 20241120 162900 290879090 18160 18160 18160 18160 0
268 20241120 162800 290879090 18160 18160 18160 18160 0
269 20241120 162700 290879090 18160 18160 18160 18160 0
270 20241120 162600 290879090 18160 18160 18160 18160 0
271 20241120 162500 290879090 18160 18160 18160 18160 0
272 20241120 162400 290879090 18160 18160 18160 18160 589
273 20241120 162300 290879090 18160 18160 18160 18160 0
274 20241120 162200 290879090 18160 18160 18160 18160 0
275 20241120 162100 290879090 18160 18160 18160 18160 0
276 20241120 162000 290879090 18160 18160 18160 18160 0
277 20241120 161900 290879090 18160 18160 18160 18160 0
278 20241120 161800 290879090 18160 18160 18160 18160 0
279 20241120 161700 290879090 18160 18160 18160 18160 0
280 20241120 161600 290879090 18160 18160 18160 18160 0
281 20241120 161500 290879090 18160 18160 18160 18160 0
282 20241120 161400 290879090 18160 18160 18160 18160 0
283 20241120 161300 290879090 18160 18160 18160 18160 0
284 20241120 161200 290879090 18160 18160 18160 18160 0
285 20241120 161100 290879090 18160 18160 18160 18160 0
286 20241120 161000 290879090 18160 18160 18160 18160 0
287 20241120 160900 290879090 18160 18160 18160 18160 0
288 20241120 160800 290879090 18160 18160 18160 18160 0
289 20241120 160700 290879090 18160 18160 18160 18160 0
290 20241120 160600 290879090 18160 18160 18160 18160 0
291 20241120 160500 290879090 18160 18160 18160 18160 0
292 20241120 160400 290879090 18160 18160 18160 18160 0
293 20241120 160300 290879090 18160 18160 18160 18160 0
294 20241120 160200 290879090 18160 18160 18160 18160 0
295 20241120 160100 290879090 18160 18160 18160 18160 0
296 20241120 160000 290879090 18160 18160 18160 18160 0
297 20241120 155900 290879090 18160 18160 18160 18160 0
298 20241120 155800 290879090 18160 18160 18160 18160 0
299 20241120 155700 290879090 18160 18160 18160 18160 0
300 20241120 155600 290879090 18160 18160 18160 18160 0
301 20241120 155500 290879090 18160 18160 18160 18160 0
302 20241120 155400 290879090 18160 18160 18160 18160 589
303 20241120 155300 290879090 18160 18160 18160 18160 0
304 20241120 155200 290879090 18160 18160 18160 18160 0
305 20241120 155100 290879090 18160 18160 18160 18160 0
306 20241120 155000 290879090 18160 18160 18160 18160 0
307 20241120 154900 290879090 18160 18160 18160 18160 0
308 20241120 154800 290879090 18160 18160 18160 18160 0
309 20241120 154700 290879090 18160 18160 18160 18160 0
310 20241120 154600 290879090 18160 18160 18160 18160 0
311 20241120 154500 290879090 18160 18160 18160 18160 0
312 20241120 154400 290879090 18160 18160 18160 18160 0
313 20241120 154300 290879090 18160 18160 18160 18160 0
314 20241120 154200 290879090 18160 18160 18160 18160 0
315 20241120 154100 290879090 18160 18160 18160 18160 0
316 20241120 154000 290879090 18160 18160 18160 18160 0
317 20241120 153900 290879090 18160 18160 18160 18160 0
318 20241120 153800 290879090 18160 18160 18160 18160 0
319 20241120 153700 290879090 18160 18160 18160 18160 0
320 20241120 153600 290879090 18160 18160 18160 18160 0
321 20241120 153500 290879090 18160 18160 18160 18160 0
322 20241120 153400 290879090 18160 18160 18160 18160 0
323 20241120 153300 290879090 18160 18160 18160 18160 0
324 20241120 153200 290879090 18160 18160 18160 18160 0
325 20241120 153100 290879090 18160 18160 18160 18160 0
326 20241120 153000 290879090 18160 18160 18160 18160 589
327 20241120 152900 280182850 18240 18240 18240 18240 0
328 20241120 152800 280182850 18240 18240 18240 18240 0
329 20241120 152700 280182850 18240 18240 18240 18240 0
330 20241120 152600 280182850 18240 18240 18240 18240 0
331 20241120 152500 280182850 18240 18240 18240 18240 0
332 20241120 152400 280182850 18240 18240 18240 18240 0
333 20241120 152300 280182850 18240 18240 18240 18240 0
334 20241120 152200 280182850 18240 18240 18240 18240 0
335 20241120 152100 280182850 18240 18240 18240 18240 0
336 20241120 152000 280182850 18240 18240 18240 18240 0
337 20241120 151900 280182850 18240 18250 18280 18240 307
338 20241120 151800 274574120 18240 18240 18240 18240 166
339 20241120 151700 271546280 18240 18240 18240 18240 1
340 20241120 151600 271528040 18250 18240 18250 18240 21
341 20241120 151500 271144800 18250 18240 18250 18240 226
342 20241120 151400 267020310 18250 18240 18250 18240 106
343 20241120 151300 265086810 18240 18240 18240 18240 1
344 20241120 151200 265068570 18240 18240 18240 18240 0
345 20241120 151100 265068570 18240 18240 18240 18240 0
346 20241120 151000 265068570 18240 18240 18240 18240 1
347 20241120 150900 265050330 18240 18240 18240 18240 0
348 20241120 150800 265050330 18240 18240 18240 18240 11
349 20241120 150700 264849690 18250 18250 18250 18240 7
350 20241120 150600 264721950 18250 18250 18250 18250 65
351 20241120 150500 263535700 18250 18250 18250 18250 1
352 20241120 150400 263517450 18260 18260 18260 18260 0
353 20241120 150300 263517450 18260 18260 18260 18260 1
354 20241120 150200 263499190 18250 18250 18250 18250 1
355 20241120 150100 263480940 18250 18250 18250 18250 0
356 20241120 150000 263480940 18250 18260 18260 18250 37
357 20241120 145900 262805340 18260 18250 18260 18250 13
358 20241120 145800 262568070 18260 18260 18260 18260 0
359 20241120 145700 262568070 18260 18250 18260 18250 3
360 20241120 145600 262513300 18250 18250 18250 18250 0
361 20241120 145500 262513300 18250 18250 18250 18250 1
362 20241120 145400 262495050 18260 18260 18260 18260 0
363 20241120 145300 262495050 18260 18250 18260 18250 3
364 20241120 145200 262440280 18260 18260 18260 18250 9
365 20241120 145100 262275950 18260 18260 18260 18260 5
366 20241120 145000 262184650 18260 18260 18260 18260 6
367 20241120 144900 262075090 18250 18260 18260 18250 8
368 20241120 144800 261929020 18260 18260 18260 18260 6
369 20241120 144700 261819460 18260 18260 18260 18250 7
370 20241120 144600 261691650 18260 18260 18260 18260 6
371 20241120 144500 261582090 18260 18260 18260 18250 7
372 20241120 144400 261454280 18260 18260 18260 18250 7
373 20241120 144300 261326470 18260 18260 18260 18260 6
374 20241120 144200 261216910 18250 18250 18250 18250 1
375 20241120 144100 261198660 18260 18260 18260 18260 1
376 20241120 144000 261180400 18250 18250 18250 18250 0
377 20241120 143900 261180400 18250 18250 18250 18250 6
378 20241120 143800 261070900 18250 18250 18250 18250 1
379 20241120 143700 261052650 18250 18250 18250 18250 65
380 20241120 143600 259866400 18250 18260 18260 18250 5
381 20241120 143500 259775110 18260 18260 18260 18260 4
382 20241120 143400 259702070 18250 18250 18250 18250 1
383 20241120 143300 259683820 18250 18250 18250 18250 0
384 20241120 143200 259683820 18250 18250 18250 18250 0
385 20241120 143100 259683820 18250 18250 18250 18250 2
386 20241120 143000 259647320 18250 18250 18250 18250 10
387 20241120 142900 259464820 18260 18260 18260 18260 55
388 20241120 142800 258460520 18270 18270 18270 18270 4
389 20241120 142700 258387440 18270 18270 18270 18270 4
390 20241120 142600 258314360 18260 18270 18270 18260 2
391 20241120 142500 258277830 18270 18270 18270 18270 0
392 20241120 142400 258277830 18270 18270 18270 18270 15
393 20241120 142300 258003780 18270 18270 18270 18270 2
394 20241120 142200 257967240 18280 18280 18280 18280 15
395 20241120 142100 257693040 18270 18270 18270 18270 1
396 20241120 142000 257674770 18280 18290 18290 18280 29
397 20241120 141900 257144570 18290 18290 18290 18290 8
398 20241120 141800 256998250 18290 18290 18290 18290 12
399 20241120 141700 256778770 18290 18290 18290 18290 12
400 20241120 141600 256559290 18290 18290 18290 18290 4
401 20241120 141500 256486130 18280 18280 18280 18270 30
402 20241120 141400 255937740 18280 18270 18280 18270 3
403 20241120 141300 255882910 18270 18280 18280 18270 29
404 20241120 141200 255352990 18270 18270 18270 18270 1
405 20241120 141100 255334720 18270 18270 18270 18270 19
406 20241120 141000 254987590 18270 18270 18270 18270 6
407 20241120 140900 254877970 18270 18270 18270 18270 19
408 20241120 140800 254530840 18270 18270 18270 18270 9
409 20241120 140700 254366410 18270 18270 18270 18270 6
410 20241120 140600 254256790 18270 18270 18270 18270 0
411 20241120 140500 254256790 18270 18270 18270 18270 94
412 20241120 140400 252539410 18280 18280 18280 18280 0
413 20241120 140300 252539410 18280 18290 18290 18280 38
414 20241120 140200 251844740 18280 18280 18290 18280 5
415 20241120 140100 251753310 18290 18290 18290 18290 7
416 20241120 140000 251625280 18290 18280 18290 18280 5
417 20241120 135900 251533840 18290 18280 18290 18280 9
418 20241120 135800 251369240 18290 18290 18290 18290 7
419 20241120 135700 251241210 18290 18290 18290 18290 11
420 20241120 135600 251040020 18290 18290 18290 18290 9
421 20241120 135500 250875410 18290 18290 18290 18290 9
422 20241120 135400 250710800 18290 18290 18290 18290 7
423 20241120 135300 250582770 18290 18290 18290 18290 2
424 20241120 135200 250546190 18290 18290 18290 18290 4
425 20241120 135100 250473030 18290 18280 18290 18270 36
426 20241120 135000 249815150 18290 18290 18290 18280 10
427 20241120 134900 249632260 18290 18290 18290 18290 8
428 20241120 134800 249485940 18290 18280 18290 18280 6
429 20241120 134700 249376210 18290 18290 18290 18290 8
430 20241120 134600 249229890 18290 18290 18290 18290 3
431 20241120 134500 249175020 18290 18290 18290 18280 10
432 20241120 134400 248992170 18290 18290 18290 18290 6
433 20241120 134300 248882430 18290 18290 18290 18290 5
434 20241120 134200 248790980 18290 18290 18290 18290 6
435 20241120 134100 248681240 18290 18290 18290 18290 3
436 20241120 134000 248626370 18290 18270 18290 18270 20
437 20241120 133900 248260910 18270 18270 18270 18270 5
438 20241120 133800 248169560 18270 18270 18270 18270 9
439 20241120 133700 248005130 18280 18280 18290 18280 22
440 20241120 133600 247602940 18290 18290 18290 18290 6
441 20241120 133500 247493200 18280 18280 18280 18280 0
442 20241120 133400 247493200 18280 18290 18290 18280 8
443 20241120 133300 247346940 18280 18280 18280 18280 0
444 20241120 133200 247346940 18280 18280 18280 18280 36
445 20241120 133100 246688860 18280 18280 18280 18280 2
446 20241120 133000 246652300 18270 18270 18270 18270 1
447 20241120 132900 246634030 18280 18280 18280 18280 13
448 20241120 132800 246396390 18290 18290 18290 18290 2
449 20241120 132700 246359810 18290 18290 18290 18290 5
450 20241120 132600 246268360 18290 18290 18290 18290 4
451 20241120 132500 246195200 18290 18280 18290 18280 13
452 20241120 132400 245957440 18290 18290 18290 18290 4
453 20241120 132300 245884280 18290 18290 18290 18290 4
454 20241120 132200 245811120 18290 18290 18290 18290 6
455 20241120 132100 245701380 18290 18290 18290 18290 30
456 20241120 132000 245152680 18290 18290 18290 18290 6
457 20241120 131900 245042940 18290 18290 18290 18290 4
458 20241120 131800 244969780 18280 18280 18280 18280 121
459 20241120 131700 242757900 18270 18280 18280 18270 5
460 20241120 131600 242666510 18280 18280 18280 18280 5
461 20241120 131500 242575110 18280 18280 18280 18280 4
462 20241120 131400 242501990 18280 18280 18280 18280 6
463 20241120 131300 242392310 18280 18280 18280 18280 7
464 20241120 131200 242264350 18280 18280 18280 18280 5
465 20241120 131100 242172950 18280 18280 18280 18280 5
466 20241120 131000 242081550 18280 18280 18280 18280 6
467 20241120 130900 241971870 18280 18280 18280 18280 8
468 20241120 130800 241825630 18280 18280 18280 18280 10
469 20241120 130700 241642830 18280 18280 18280 18270 10
470 20241120 130600 241460040 18280 18280 18280 18270 7
471 20241120 130500 241332090 18280 18280 18280 18280 4
472 20241120 130400 241258970 18280 18280 18280 18280 3
473 20241120 130300 241204130 18270 18270 18270 18270 0
474 20241120 130200 241204130 18270 18270 18270 18270 0
475 20241120 130100 241204130 18270 18280 18280 18270 59
476 20241120 130000 240126140 18280 18280 18280 18280 4
477 20241120 125900 240053020 18280 18280 18280 18280 2
478 20241120 125800 240016460 18270 18280 18280 18270 56
479 20241120 125700 238993290 18280 18280 18280 18280 6
480 20241120 125600 238883610 18280 18280 18280 18280 6
481 20241120 125500 238773930 18280 18280 18280 18280 6
482 20241120 125400 238664250 18280 18280 18280 18280 2
483 20241120 125300 238627690 18280 18280 18280 18280 585
484 20241120 125200 227933890 18280 18280 18280 18280 0
485 20241120 125100 227933890 18280 18270 18280 18270 50
486 20241120 125000 227019900 18280 18280 18280 18280 0
487 20241120 124900 227019900 18280 18280 18280 18280 0
488 20241120 124800 227019900 18280 18280 18280 18280 0
489 20241120 124700 227019900 18280 18260 18280 18260 2
490 20241120 124600 226983360 18260 18260 18260 18260 13
491 20241120 124500 226745980 18280 18280 18280 18280 0
492 20241120 124400 226745980 18280 18280 18280 18280 0
493 20241120 124300 226745980 18280 18270 18280 18270 14
494 20241120 124200 226490090 18280 18280 18280 18280 0
495 20241120 124100 226490090 18280 18280 18280 18280 0
496 20241120 124000 226490090 18280 18250 18280 18250 6
497 20241120 123900 226380480 18270 18250 18280 18250 17
498 20241120 123800 226070020 18270 18270 18270 18240 149
499 20241120 123700 223351060 18270 18270 18270 18270 6
500 20241120 123600 223241440 18270 18270 18270 18270 5
501 20241120 123500 223150090 18270 18270 18270 18270 4
502 20241120 123400 223077010 18260 18260 18270 18260 205
503 20241120 123300 219333660 18260 18260 18260 18260 0
504 20241120 123200 219333660 18260 18260 18260 18260 92
505 20241120 123100 217653740 18260 18260 18260 18260 3
506 20241120 123000 217598960 18260 18260 18260 18260 85
507 20241120 122900 216046860 18260 18260 18260 18260 5
508 20241120 122800 215955560 18260 18260 18260 18260 29
509 20241120 122700 215426020 18260 18260 18260 18260 3
510 20241120 122600 215371240 18260 18250 18260 18250 35
511 20241120 122500 214732480 18250 18260 18260 18250 22
512 20241120 122400 214330930 18260 18260 18260 18260 5
513 20241120 122300 214239630 18260 18260 18260 18260 15
514 20241120 122200 213965730 18260 18260 18260 18260 5
515 20241120 122100 213874430 18260 18260 18260 18260 5
516 20241120 122000 213783130 18260 18260 18260 18260 14
517 20241120 121900 213527490 18260 18260 18260 18260 4
518 20241120 121800 213454450 18260 18260 18260 18260 4
519 20241120 121700 213381410 18260 18260 18260 18260 5
520 20241120 121600 213290110 18260 18260 18260 18260 3
521 20241120 121500 213235330 18260 18260 18260 18260 4
522 20241120 121400 213162290 18260 18260 18260 18260 17
523 20241120 121300 212851870 18260 18260 18260 18260 4
524 20241120 121200 212778830 18250 18260 18260 18250 4
525 20241120 121100 212705800 18260 18260 18260 18260 2
526 20241120 121000 212669280 18260 18250 18260 18250 6
527 20241120 120900 212559730 18250 18250 18250 18250 0
528 20241120 120800 212559730 18250 18250 18250 18250 4
529 20241120 120700 212486730 18250 18260 18260 18250 10
530 20241120 120600 212304200 18260 18260 18260 18260 4
531 20241120 120500 212231160 18260 18260 18260 18260 3
532 20241120 120400 212176380 18260 18260 18260 18260 33
533 20241120 120300 211573800 18260 18260 18260 18260 3
534 20241120 120200 211519020 18260 18260 18260 18260 14
535 20241120 120100 211263380 18270 18270 18270 18270 8
536 20241120 120000 211117220 18280 18270 18280 18270 17
537 20241120 115900 210806470 18270 18270 18270 18270 0
538 20241120 115800 210806470 18270 18270 18270 18270 0
539 20241120 115700 210806470 18270 18270 18270 18270 3
540 20241120 115600 210751660 18270 18270 18270 18270 28
541 20241120 115500 210240100 18280 18270 18280 18270 6
542 20241120 115400 210130450 18280 18280 18280 18280 7
543 20241120 115300 210002490 18280 18280 18280 18280 8
544 20241120 115200 209856250 18280 18280 18280 18280 5
545 20241120 115100 209764850 18280 18280 18280 18280 6
546 20241120 115000 209655170 18280 18280 18280 18280 6
547 20241120 114900 209545490 18280 18280 18280 18280 4
548 20241120 114800 209472370 18280 18280 18280 18280 2
549 20241120 114700 209435810 18280 18260 18280 18260 19
550 20241120 114600 209088580 18260 18260 18260 18260 6
551 20241120 114500 208979020 18260 18260 18260 18260 2
552 20241120 114400 208942500 18260 18260 18260 18250 3
553 20241120 114300 208887730 18250 18240 18260 18240 29
554 20241120 114200 208358740 18240 18250 18250 18240 10
555 20241120 114100 208176290 18250 18250 18250 18250 0
556 20241120 114000 208176290 18250 18260 18260 18250 14
557 20241120 113900 207920750 18250 18250 18250 18250 0
558 20241120 113800 207920750 18250 18260 18260 18250 9
559 20241120 113700 207756470 18260 18260 18260 18260 3
560 20241120 113600 207701690 18260 18260 18260 18260 4
561 20241120 113500 207628650 18260 18260 18260 18260 5
562 20241120 113400 207537350 18260 18260 18260 18260 5
563 20241120 113300 207446050 18260 18280 18280 18260 34
564 20241120 113200 206825080 18280 18270 18280 18270 53
565 20241120 113100 205856260 18280 18280 18280 18270 17
566 20241120 113000 205545580 18270 18260 18280 18260 15
567 20241120 112900 205271530 18280 18250 18280 18250 26
568 20241120 112800 204796950 18250 18250 18250 18240 6
569 20241120 112700 204687480 18230 18230 18230 18230 0
570 20241120 112600 204687480 18230 18230 18260 18230 7
571 20241120 112500 204559780 18250 18230 18250 18230 15
572 20241120 112400 204286140 18240 18210 18250 18210 14
573 20241120 112300 204030920 18230 18230 18230 18230 0
574 20241120 112200 204030920 18230 18230 18230 18230 0
575 20241120 112100 204030920 18230 18230 18230 18230 0
576 20241120 112000 204030920 18230 18210 18230 18210 3
577 20241120 111900 203976250 18230 18200 18230 18200 8
578 20241120 111800 203830510 18200 18230 18230 18200 41
579 20241120 111700 203084110 18210 18210 18250 18200 65
580 20241120 111600 201900460 18220 18220 18220 18220 4
581 20241120 111500 201827580 18220 18220 18220 18220 5
582 20241120 111400 201736480 18220 18220 18220 18220 5
583 20241120 111300 201645380 18210 18230 18230 18210 12
584 20241120 111200 201426740 18230 18230 18230 18230 4
585 20241120 111100 201353820 18230 18230 18230 18220 24
586 20241120 111000 200916310 18240 18240 18240 18240 3
587 20241120 110900 200861590 18240 18280 18290 18240 594
588 20241120 110800 190007960 18290 18290 18290 18280 794
589 20241120 110700 175493510 18290 18280 18290 18280 13
590 20241120 110600 175255750 18290 18290 18290 18290 0
591 20241120 110500 175255750 18290 18290 18290 18290 0
592 20241120 110400 175255750 18290 18280 18290 18280 4
593 20241120 110300 175182620 18280 18280 18280 18280 3
594 20241120 110200 175127780 18270 18270 18270 18270 11
595 20241120 110100 174926810 18270 18270 18270 18270 3
596 20241120 110000 174872000 18270 18260 18270 18260 8
597 20241120 105900 174725910 18290 18270 18290 18260 34
598 20241120 105800 174104880 18290 18290 18290 18280 24
599 20241120 105700 173666120 18290 18290 18290 18290 3
600 20241120 105600 173611250 18290 18280 18290 18270 317
601 20241120 105500 167816610 18280 18270 18280 18270 4
602 20241120 105400 167743500 18280 18270 18280 18270 24
603 20241120 105300 167304800 18280 18270 18280 18270 6
604 20241120 105200 167195170 18270 18270 18270 18270 6
605 20241120 105100 167085550 18270 18270 18270 18270 5
606 20241120 105000 166994200 18270 18250 18270 18250 32
607 20241120 104900 166409740 18260 18260 18270 18260 38
608 20241120 104800 165715810 18260 18260 18260 18260 5
609 20241120 104700 165624510 18280 18280 18280 18280 0
610 20241120 104600 165624510 18280 18230 18280 18230 103
611 20241120 104500 163742810 18230 18230 18230 18230 3
612 20241120 104400 163688120 18270 18260 18270 18260 38
613 20241120 104300 162993900 18270 18250 18280 18250 12
614 20241120 104200 162774720 18260 18240 18260 18240 4
615 20241120 104100 162701710 18210 18180 18210 18180 519
616 20241120 104000 153253030 18170 18230 18230 18160 1986
617 20241120 103900 117128530 18260 18200 18260 18200 4
618 20241120 103800 117055600 18230 18240 18280 18230 204
619 20241120 103700 113333880 18250 18190 18250 18190 18
620 20241120 103600 113006070 18180 18190 18200 18180 3
621 20241120 103500 112951500 18190 18190 18190 18150 4
622 20241120 103400 112878790 18190 18190 18190 18150 9
623 20241120 103300 112715230 18170 18160 18190 18150 11
624 20241120 103200 112515420 18170 18150 18170 18150 8
625 20241120 103100 112370130 18170 18080 18170 18060 552
626 20241120 103000 102397030 18090 18090 18090 18090 98
627 20241120 102900 100624210 18090 18100 18100 18090 57
628 20241120 102800 99592810 18110 18110 18110 18110 0
629 20241120 102700 99592810 18110 18110 18110 18110 0
630 20241120 102600 99592810 18110 18110 18110 18110 3
631 20241120 102500 99538480 18110 18110 18110 18110 21
632 20241120 102400 99158170 18110 18120 18120 18110 76
633 20241120 102300 97781530 18120 18110 18120 18110 8
634 20241120 102200 97636580 18120 18120 18120 18120 1
635 20241120 102100 97618460 18120 18120 18120 18120 0
636 20241120 102000 97618460 18120 18120 18120 18120 2
637 20241120 101900 97582220 18120 18120 18120 18120 10
638 20241120 101800 97401020 18120 18140 18140 18120 77
639 20241120 101700 96004260 18140 18140 18140 18140 39
640 20241120 101600 95296800 18140 18140 18140 18140 0
641 20241120 101500 95296800 18140 18140 18140 18140 0
642 20241120 101400 95296800 18140 18140 18140 18140 0
643 20241120 101300 95296800 18140 18140 18140 18140 2
644 20241120 101200 95260520 18160 18140 18160 18140 2
645 20241120 101100 95224220 18160 18120 18160 18120 4
646 20241120 101000 95151670 18140 18140 18140 18140 0
647 20241120 100900 95151670 18140 18120 18140 18120 185
648 20241120 100800 91799020 18110 18110 18110 18110 0
649 20241120 100700 91799020 18110 18120 18120 18110 48
650 20241120 100600 90929280 18110 18110 18110 18110 2
651 20241120 100500 90893060 18120 18120 18120 18120 0
652 20241120 100400 90893060 18120 18120 18120 18120 0
653 20241120 100300 90893060 18120 18120 18120 18120 1
654 20241120 100200 90874940 18120 18120 18120 18120 1
655 20241120 100100 90856820 18120 18170 18170 18120 102
656 20241120 100000 89007120 18170 18170 18170 18170 42
657 20241120 095900 88243980 18170 18170 18170 18170 48
658 20241120 095800 87371820 18160 18160 18160 18130 26
659 20241120 095700 86899700 18150 18160 18160 18130 6
660 20241120 095600 86790810 18160 18160 18160 18130 17
661 20241120 095500 86482300 18140 18120 18160 18120 3
662 20241120 095400 86427880 18170 18170 18170 18130 5
663 20241120 095300 86337090 18150 18120 18150 18120 32
664 20241120 095200 85756980 18120 18120 18120 18120 0
665 20241120 095100 85756980 18120 18120 18120 18120 0
666 20241120 095000 85756980 18120 18160 18160 18120 41
667 20241120 094900 85012460 18170 18170 18170 18170 0
668 20241120 094800 85012460 18170 18150 18170 18150 18
669 20241120 094700 84685570 18160 18120 18160 18120 9
670 20241120 094600 84522380 18110 18160 18160 18110 6
671 20241120 094500 84413670 18140 18140 18140 18140 0
672 20241120 094400 84413670 18140 18120 18170 18120 58
673 20241120 094300 83361580 18140 18120 18140 18110 46
674 20241120 094200 82527670 18130 18120 18130 18120 18
675 20241120 094100 82201470 18130 18130 18130 18120 142
676 20241120 094000 79627040 18140 18140 18140 18140 23
677 20241120 093900 79209820 18140 18140 18140 18140 10
678 20241120 093800 79028420 18130 18120 18130 18120 92
679 20241120 093700 77361360 18120 18120 18120 18120 16
680 20241120 093600 77071440 18110 18120 18120 18110 3
681 20241120 093500 77017100 18120 18120 18120 18120 2
682 20241120 093400 76980860 18120 18120 18120 18110 3
683 20241120 093300 76926510 18120 18120 18120 18110 5
684 20241120 093200 76835920 18120 18120 18120 18120 0
685 20241120 093100 76835920 18120 18100 18120 18100 7
686 20241120 093000 76709130 18120 18090 18120 18040 48
687 20241120 092900 75841920 18060 18100 18100 18030 1112
688 20241120 092800 55730490 18100 18100 18100 18100 0
689 20241120 092700 55730490 18100 18120 18120 18100 5
690 20241120 092600 55639910 18130 18130 18130 18130 3
691 20241120 092500 55585520 18130 18160 18160 18110 247
692 20241120 092400 51108620 18140 18150 18160 18140 4
693 20241120 092300 51036030 18140 18140 18140 18140 0
694 20241120 092200 51036030 18140 18150 18160 18140 21
695 20241120 092100 50654880 18140 18100 18140 18100 40
696 20241120 092000 49929870 18100 18130 18130 18040 975
697 20241120 091900 32293670 18120 18120 18120 18120 17
698 20241120 091800 31985630 18110 18110 18110 18110 32
699 20241120 091700 31406110 18110 18110 18110 18110 33
700 20241120 091600 30808480 18120 18120 18120 18120 1
701 20241120 091500 30790360 18120 18110 18120 18110 73
702 20241120 091400 29468250 18100 18110 18110 18100 47
703 20241120 091300 28617280 18110 18110 18110 18110 55
704 20241120 091200 27621230 18110 18120 18120 18110 46
705 20241120 091100 26788110 18130 18150 18150 18130 10
706 20241120 091000 26606630 18150 18130 18150 18130 42
707 20241120 090900 25844530 18160 18130 18160 18130 35
708 20241120 090800 25209240 18170 18170 18170 18170 0
709 20241120 090700 25209240 18170 18170 18170 18170 3
710 20241120 090600 25154730 18120 18110 18120 18110 66
711 20241120 090500 23959110 18110 18110 18110 18110 16
712 20241120 090400 23669350 18110 18120 18120 18110 113
713 20241120 090300 21622410 18120 18120 18120 18120 639
714 20241120 090200 10043730 18120 18120 18130 18120 134
715 20241120 090100 7615350 18180 18100 18180 18100 83
716 20241120 090000 6112410 18040 18100 18100 18020 338