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

Update 2024-11-21 2715 candle_min

Browse Source
This commit is contained in:
ened
2024-11-21 21:48:15 +09:00
parent deb87ee8e5
commit abf27422dd
2715 changed files with 1803872 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

745
388870/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,745 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,212300,400980680,8340,8340,8340,8340,718
20241121,212200,400980680,8340,8340,8340,8340,0
20241121,212100,400980680,8340,8340,8340,8340,0
20241121,212000,400980680,8340,8340,8340,8340,0
20241121,211900,400980680,8340,8340,8340,8340,0
20241121,211800,400980680,8340,8340,8340,8340,0
20241121,211700,400980680,8340,8340,8340,8340,0
20241121,211600,400980680,8340,8340,8340,8340,0
20241121,211500,400980680,8340,8340,8340,8340,0
20241121,211400,400980680,8340,8340,8340,8340,0
20241121,211300,400980680,8340,8340,8340,8340,0
20241121,211200,400980680,8340,8340,8340,8340,0
20241121,211100,400980680,8340,8340,8340,8340,0
20241121,211000,400980680,8340,8340,8340,8340,0
20241121,210900,400980680,8340,8340,8340,8340,0
20241121,210800,400980680,8340,8340,8340,8340,0
20241121,210700,400980680,8340,8340,8340,8340,0
20241121,210600,400980680,8340,8340,8340,8340,0
20241121,210500,400980680,8340,8340,8340,8340,0
20241121,210400,400980680,8340,8340,8340,8340,0
20241121,210300,400980680,8340,8340,8340,8340,0
20241121,210200,400980680,8340,8340,8340,8340,0
20241121,210100,400980680,8340,8340,8340,8340,0
20241121,210000,400980680,8340,8340,8340,8340,0
20241121,205900,400980680,8340,8340,8340,8340,0
20241121,205800,400980680,8340,8340,8340,8340,0
20241121,205700,400980680,8340,8340,8340,8340,0
20241121,205600,400980680,8340,8340,8340,8340,0
20241121,205500,400980680,8340,8340,8340,8340,0
20241121,205400,400980680,8340,8340,8340,8340,0
20241121,205300,400980680,8340,8340,8340,8340,718
20241121,205200,400980680,8340,8340,8340,8340,0
20241121,205100,400980680,8340,8340,8340,8340,0
20241121,205000,400980680,8340,8340,8340,8340,0
20241121,204900,400980680,8340,8340,8340,8340,0
20241121,204800,400980680,8340,8340,8340,8340,0
20241121,204700,400980680,8340,8340,8340,8340,0
20241121,204600,400980680,8340,8340,8340,8340,0
20241121,204500,400980680,8340,8340,8340,8340,0
20241121,204400,400980680,8340,8340,8340,8340,0
20241121,204300,400980680,8340,8340,8340,8340,0
20241121,204200,400980680,8340,8340,8340,8340,0
20241121,204100,400980680,8340,8340,8340,8340,0
20241121,204000,400980680,8340,8340,8340,8340,0
20241121,203900,400980680,8340,8340,8340,8340,0
20241121,203800,400980680,8340,8340,8340,8340,0
20241121,203700,400980680,8340,8340,8340,8340,0
20241121,203600,400980680,8340,8340,8340,8340,0
20241121,203500,400980680,8340,8340,8340,8340,0
20241121,203400,400980680,8340,8340,8340,8340,0
20241121,203300,400980680,8340,8340,8340,8340,0
20241121,203200,400980680,8340,8340,8340,8340,0
20241121,203100,400980680,8340,8340,8340,8340,0
20241121,203000,400980680,8340,8340,8340,8340,0
20241121,202900,400980680,8340,8340,8340,8340,0
20241121,202800,400980680,8340,8340,8340,8340,0
20241121,202700,400980680,8340,8340,8340,8340,0
20241121,202600,400980680,8340,8340,8340,8340,0
20241121,202500,400980680,8340,8340,8340,8340,0
20241121,202400,400980680,8340,8340,8340,8340,0
20241121,202300,400980680,8340,8340,8340,8340,718
20241121,202200,400980680,8340,8340,8340,8340,0
20241121,202100,400980680,8340,8340,8340,8340,0
20241121,202000,400980680,8340,8340,8340,8340,0
20241121,201900,400980680,8340,8340,8340,8340,0
20241121,201800,400980680,8340,8340,8340,8340,0
20241121,201700,400980680,8340,8340,8340,8340,0
20241121,201600,400980680,8340,8340,8340,8340,0
20241121,201500,400980680,8340,8340,8340,8340,0
20241121,201400,400980680,8340,8340,8340,8340,0
20241121,201300,400980680,8340,8340,8340,8340,0
20241121,201200,400980680,8340,8340,8340,8340,0
20241121,201100,400980680,8340,8340,8340,8340,0
20241121,201000,400980680,8340,8340,8340,8340,0
20241121,200900,400980680,8340,8340,8340,8340,0
20241121,200800,400980680,8340,8340,8340,8340,0
20241121,200700,400980680,8340,8340,8340,8340,0
20241121,200600,400980680,8340,8340,8340,8340,0
20241121,200500,400980680,8340,8340,8340,8340,0
20241121,200400,400980680,8340,8340,8340,8340,0
20241121,200300,400980680,8340,8340,8340,8340,0
20241121,200200,400980680,8340,8340,8340,8340,0
20241121,200100,400980680,8340,8340,8340,8340,0
20241121,200000,400980680,8340,8340,8340,8340,0
20241121,195900,400980680,8340,8340,8340,8340,0
20241121,195800,400980680,8340,8340,8340,8340,0
20241121,195700,400980680,8340,8340,8340,8340,0
20241121,195600,400980680,8340,8340,8340,8340,0
20241121,195500,400980680,8340,8340,8340,8340,0
20241121,195400,400980680,8340,8340,8340,8340,0
20241121,195300,400980680,8340,8340,8340,8340,718
20241121,195200,400980680,8340,8340,8340,8340,0
20241121,195100,400980680,8340,8340,8340,8340,0
20241121,195000,400980680,8340,8340,8340,8340,0
20241121,194900,400980680,8340,8340,8340,8340,0
20241121,194800,400980680,8340,8340,8340,8340,0
20241121,194700,400980680,8340,8340,8340,8340,0
20241121,194600,400980680,8340,8340,8340,8340,0
20241121,194500,400980680,8340,8340,8340,8340,0
20241121,194400,400980680,8340,8340,8340,8340,0
20241121,194300,400980680,8340,8340,8340,8340,0
20241121,194200,400980680,8340,8340,8340,8340,0
20241121,194100,400980680,8340,8340,8340,8340,0
20241121,194000,400980680,8340,8340,8340,8340,0
20241121,193900,400980680,8340,8340,8340,8340,0
20241121,193800,400980680,8340,8340,8340,8340,0
20241121,193700,400980680,8340,8340,8340,8340,0
20241121,193600,400980680,8340,8340,8340,8340,0
20241121,193500,400980680,8340,8340,8340,8340,0
20241121,193400,400980680,8340,8340,8340,8340,0
20241121,193300,400980680,8340,8340,8340,8340,0
20241121,193200,400980680,8340,8340,8340,8340,0
20241121,193100,400980680,8340,8340,8340,8340,0
20241121,193000,400980680,8340,8340,8340,8340,0
20241121,192900,400980680,8340,8340,8340,8340,0
20241121,192800,400980680,8340,8340,8340,8340,0
20241121,192700,400980680,8340,8340,8340,8340,0
20241121,192600,400980680,8340,8340,8340,8340,0
20241121,192500,400980680,8340,8340,8340,8340,0
20241121,192400,400980680,8340,8340,8340,8340,0
20241121,192300,400980680,8340,8340,8340,8340,718
20241121,192200,400980680,8340,8340,8340,8340,0
20241121,192100,400980680,8340,8340,8340,8340,0
20241121,192000,400980680,8340,8340,8340,8340,0
20241121,191900,400980680,8340,8340,8340,8340,0
20241121,191800,400980680,8340,8340,8340,8340,0
20241121,191700,400980680,8340,8340,8340,8340,0
20241121,191600,400980680,8340,8340,8340,8340,0
20241121,191500,400980680,8340,8340,8340,8340,0
20241121,191400,400980680,8340,8340,8340,8340,0
20241121,191300,400980680,8340,8340,8340,8340,0
20241121,191200,400980680,8340,8340,8340,8340,0
20241121,191100,400980680,8340,8340,8340,8340,0
20241121,191000,400980680,8340,8340,8340,8340,0
20241121,190900,400980680,8340,8340,8340,8340,0
20241121,190800,400980680,8340,8340,8340,8340,0
20241121,190700,400980680,8340,8340,8340,8340,0
20241121,190600,400980680,8340,8340,8340,8340,0
20241121,190500,400980680,8340,8340,8340,8340,0
20241121,190400,400980680,8340,8340,8340,8340,0
20241121,190300,400980680,8340,8340,8340,8340,0
20241121,190200,400980680,8340,8340,8340,8340,0
20241121,190100,400980680,8340,8340,8340,8340,0
20241121,190000,400980680,8340,8340,8340,8340,0
20241121,185900,400980680,8340,8340,8340,8340,0
20241121,185800,400980680,8340,8340,8340,8340,0
20241121,185700,400980680,8340,8340,8340,8340,0
20241121,185600,400980680,8340,8340,8340,8340,0
20241121,185500,400980680,8340,8340,8340,8340,0
20241121,185400,400980680,8340,8340,8340,8340,0
20241121,185300,400980680,8340,8340,8340,8340,718
20241121,185200,400980680,8340,8340,8340,8340,0
20241121,185100,400980680,8340,8340,8340,8340,0
20241121,185000,400980680,8340,8340,8340,8340,0
20241121,184900,400980680,8340,8340,8340,8340,0
20241121,184800,400980680,8340,8340,8340,8340,0
20241121,184700,400980680,8340,8340,8340,8340,0
20241121,184600,400980680,8340,8340,8340,8340,0
20241121,184500,400980680,8340,8340,8340,8340,0
20241121,184400,400980680,8340,8340,8340,8340,0
20241121,184300,400980680,8340,8340,8340,8340,0
20241121,184200,400980680,8340,8340,8340,8340,0
20241121,184100,400980680,8340,8340,8340,8340,0
20241121,184000,400980680,8340,8340,8340,8340,0
20241121,183900,400980680,8340,8340,8340,8340,0
20241121,183800,400980680,8340,8340,8340,8340,0
20241121,183700,400980680,8340,8340,8340,8340,0
20241121,183600,400980680,8340,8340,8340,8340,0
20241121,183500,400980680,8340,8340,8340,8340,0
20241121,183400,400980680,8340,8340,8340,8340,0
20241121,183300,400980680,8340,8340,8340,8340,0
20241121,183200,400980680,8340,8340,8340,8340,0
20241121,183100,400980680,8340,8340,8340,8340,0
20241121,183000,400980680,8340,8340,8340,8340,0
20241121,182900,400980680,8340,8340,8340,8340,0
20241121,182800,400980680,8340,8340,8340,8340,0
20241121,182700,400980680,8340,8340,8340,8340,0
20241121,182600,400980680,8340,8340,8340,8340,0
20241121,182500,400980680,8340,8340,8340,8340,0
20241121,182400,400980680,8340,8340,8340,8340,0
20241121,182300,400980680,8340,8340,8340,8340,718
20241121,182200,400980680,8340,8340,8340,8340,0
20241121,182100,400980680,8340,8340,8340,8340,0
20241121,182000,400980680,8340,8340,8340,8340,0
20241121,181900,400980680,8340,8340,8340,8340,0
20241121,181800,400980680,8340,8340,8340,8340,0
20241121,181700,400980680,8340,8340,8340,8340,0
20241121,181600,400980680,8340,8340,8340,8340,0
20241121,181500,400980680,8340,8340,8340,8340,0
20241121,181400,400980680,8340,8340,8340,8340,0
20241121,181300,400980680,8340,8340,8340,8340,0
20241121,181200,400980680,8340,8340,8340,8340,0
20241121,181100,400980680,8340,8340,8340,8340,0
20241121,181000,400980680,8340,8340,8340,8340,0
20241121,180900,400980680,8340,8340,8340,8340,0
20241121,180800,400980680,8340,8340,8340,8340,0
20241121,180700,400980680,8340,8340,8340,8340,0
20241121,180600,400980680,8340,8340,8340,8340,0
20241121,180500,400980680,8340,8340,8340,8340,0
20241121,180400,400980680,8340,8340,8340,8340,0
20241121,180300,400980680,8340,8340,8340,8340,0
20241121,180200,400980680,8340,8340,8340,8340,0
20241121,180100,400980680,8340,8340,8340,8340,0
20241121,180000,400980680,8340,8340,8340,8340,0
20241121,175900,400980680,8340,8340,8340,8340,0
20241121,175800,400980680,8340,8340,8340,8340,0
20241121,175700,400980680,8340,8340,8340,8340,0
20241121,175600,400980680,8340,8340,8340,8340,0
20241121,175500,400980680,8340,8340,8340,8340,0
20241121,175400,400980680,8340,8340,8340,8340,0
20241121,175300,400980680,8340,8340,8340,8340,718
20241121,175200,400980680,8340,8340,8340,8340,0
20241121,175100,400980680,8340,8340,8340,8340,0
20241121,175000,400980680,8340,8340,8340,8340,0
20241121,174900,400980680,8340,8340,8340,8340,0
20241121,174800,400980680,8340,8340,8340,8340,0
20241121,174700,400980680,8340,8340,8340,8340,0
20241121,174600,400980680,8340,8340,8340,8340,0
20241121,174500,400980680,8340,8340,8340,8340,0
20241121,174400,400980680,8340,8340,8340,8340,0
20241121,174300,400980680,8340,8340,8340,8340,0
20241121,174200,400980680,8340,8340,8340,8340,0
20241121,174100,400980680,8340,8340,8340,8340,0
20241121,174000,400980680,8340,8340,8340,8340,0
20241121,173900,400980680,8340,8340,8340,8340,0
20241121,173800,400980680,8340,8340,8340,8340,0
20241121,173700,400980680,8340,8340,8340,8340,0
20241121,173600,400980680,8340,8340,8340,8340,0
20241121,173500,400980680,8340,8340,8340,8340,0
20241121,173400,400980680,8340,8340,8340,8340,0
20241121,173300,400980680,8340,8340,8340,8340,0
20241121,173200,400980680,8340,8340,8340,8340,0
20241121,173100,400980680,8340,8340,8340,8340,0
20241121,173000,400980680,8340,8340,8340,8340,0
20241121,172900,400980680,8340,8340,8340,8340,0
20241121,172800,400980680,8340,8340,8340,8340,0
20241121,172700,400980680,8340,8340,8340,8340,0
20241121,172600,400980680,8340,8340,8340,8340,0
20241121,172500,400980680,8340,8340,8340,8340,0
20241121,172400,400980680,8340,8340,8340,8340,0
20241121,172300,400980680,8340,8340,8340,8340,718
20241121,172200,400980680,8340,8340,8340,8340,0
20241121,172100,400980680,8340,8340,8340,8340,0
20241121,172000,400980680,8340,8340,8340,8340,0
20241121,171900,400980680,8340,8340,8340,8340,0
20241121,171800,400980680,8340,8340,8340,8340,0
20241121,171700,400980680,8340,8340,8340,8340,0
20241121,171600,400980680,8340,8340,8340,8340,0
20241121,171500,400980680,8340,8340,8340,8340,0
20241121,171400,400980680,8340,8340,8340,8340,0
20241121,171300,400980680,8340,8340,8340,8340,0
20241121,171200,400980680,8340,8340,8340,8340,0
20241121,171100,400980680,8340,8340,8340,8340,0
20241121,171000,400980680,8340,8340,8340,8340,0
20241121,170900,400980680,8340,8340,8340,8340,0
20241121,170800,400980680,8340,8340,8340,8340,0
20241121,170700,400980680,8340,8340,8340,8340,0
20241121,170600,400980680,8340,8340,8340,8340,0
20241121,170500,400980680,8340,8340,8340,8340,0
20241121,170400,400980680,8340,8340,8340,8340,0
20241121,170300,400980680,8340,8340,8340,8340,0
20241121,170200,400980680,8340,8340,8340,8340,0
20241121,170100,400980680,8340,8340,8340,8340,0
20241121,170000,400980680,8340,8340,8340,8340,0
20241121,165900,400980680,8340,8340,8340,8340,0
20241121,165800,400980680,8340,8340,8340,8340,0
20241121,165700,400980680,8340,8340,8340,8340,0
20241121,165600,400980680,8340,8340,8340,8340,0
20241121,165500,400980680,8340,8340,8340,8340,0
20241121,165400,400980680,8340,8340,8340,8340,0
20241121,165300,400980680,8340,8340,8340,8340,718
20241121,165200,400980680,8340,8340,8340,8340,0
20241121,165100,400980680,8340,8340,8340,8340,0
20241121,165000,400980680,8340,8340,8340,8340,0
20241121,164900,400980680,8340,8340,8340,8340,0
20241121,164800,400980680,8340,8340,8340,8340,0
20241121,164700,400980680,8340,8340,8340,8340,0
20241121,164600,400980680,8340,8340,8340,8340,0
20241121,164500,400980680,8340,8340,8340,8340,0
20241121,164400,400980680,8340,8340,8340,8340,0
20241121,164300,400980680,8340,8340,8340,8340,0
20241121,164200,400980680,8340,8340,8340,8340,0
20241121,164100,400980680,8340,8340,8340,8340,0
20241121,164000,400980680,8340,8340,8340,8340,0
20241121,163900,400980680,8340,8340,8340,8340,0
20241121,163800,400980680,8340,8340,8340,8340,0
20241121,163700,400980680,8340,8340,8340,8340,0
20241121,163600,400980680,8340,8340,8340,8340,0
20241121,163500,400980680,8340,8340,8340,8340,0
20241121,163400,400980680,8340,8340,8340,8340,0
20241121,163300,400980680,8340,8340,8340,8340,0
20241121,163200,400980680,8340,8340,8340,8340,0
20241121,163100,400980680,8340,8340,8340,8340,0
20241121,163000,400980680,8340,8340,8340,8340,0
20241121,162900,400980680,8340,8340,8340,8340,0
20241121,162800,400980680,8340,8340,8340,8340,0
20241121,162700,400980680,8340,8340,8340,8340,0
20241121,162600,400980680,8340,8340,8340,8340,0
20241121,162500,400980680,8340,8340,8340,8340,0
20241121,162400,400980680,8340,8340,8340,8340,0
20241121,162300,400980680,8340,8340,8340,8340,718
20241121,162200,400980680,8340,8340,8340,8340,0
20241121,162100,400980680,8340,8340,8340,8340,0
20241121,162000,400980680,8340,8340,8340,8340,0
20241121,161900,400980680,8340,8340,8340,8340,0
20241121,161800,400980680,8340,8340,8340,8340,0
20241121,161700,400980680,8340,8340,8340,8340,0
20241121,161600,400980680,8340,8340,8340,8340,0
20241121,161500,400980680,8340,8340,8340,8340,0
20241121,161400,400980680,8340,8340,8340,8340,0
20241121,161300,400980680,8340,8340,8340,8340,0
20241121,161200,400980680,8340,8340,8340,8340,0
20241121,161100,400980680,8340,8340,8340,8340,0
20241121,161000,400980680,8340,8340,8340,8340,0
20241121,160900,400980680,8340,8340,8340,8340,0
20241121,160800,400980680,8340,8340,8340,8340,0
20241121,160700,400980680,8340,8340,8340,8340,0
20241121,160600,400980680,8340,8340,8340,8340,0
20241121,160500,400980680,8340,8340,8340,8340,0
20241121,160400,400980680,8340,8340,8340,8340,0
20241121,160300,400980680,8340,8340,8340,8340,0
20241121,160200,400980680,8340,8340,8340,8340,0
20241121,160100,400980680,8340,8340,8340,8340,0
20241121,160000,400980680,8340,8340,8340,8340,0
20241121,155900,400980680,8340,8340,8340,8340,0
20241121,155800,400980680,8340,8340,8340,8340,0
20241121,155700,400980680,8340,8340,8340,8340,0
20241121,155600,400980680,8340,8340,8340,8340,0
20241121,155500,400980680,8340,8340,8340,8340,0
20241121,155400,400980680,8340,8340,8340,8340,0
20241121,155300,400980680,8340,8340,8340,8340,718
20241121,155200,400980680,8340,8340,8340,8340,0
20241121,155100,400980680,8340,8340,8340,8340,0
20241121,155000,400980680,8340,8340,8340,8340,0
20241121,154900,400980680,8340,8340,8340,8340,0
20241121,154800,400980680,8340,8340,8340,8340,0
20241121,154700,400980680,8340,8340,8340,8340,0
20241121,154600,400980680,8340,8340,8340,8340,0
20241121,154500,400980680,8340,8340,8340,8340,0
20241121,154400,400980680,8340,8340,8340,8340,0
20241121,154300,400980680,8340,8340,8340,8340,0
20241121,154200,400980680,8340,8340,8340,8340,0
20241121,154100,400980680,8340,8340,8340,8340,0
20241121,154000,400980680,8340,8340,8340,8340,0
20241121,153900,400980680,8340,8340,8340,8340,0
20241121,153800,400980680,8340,8340,8340,8340,0
20241121,153700,400980680,8340,8340,8340,8340,0
20241121,153600,400980680,8340,8340,8340,8340,0
20241121,153500,400980680,8340,8340,8340,8340,0
20241121,153400,400980680,8340,8340,8340,8340,0
20241121,153300,400980680,8340,8340,8340,8340,0
20241121,153200,400980680,8340,8340,8340,8340,0
20241121,153100,400980680,8340,8340,8340,8340,0
20241121,153000,400980680,8340,8340,8340,8340,718
20241121,152900,394992560,8350,8350,8350,8350,0
20241121,152800,394992560,8350,8350,8350,8350,0
20241121,152700,394992560,8350,8350,8350,8350,0
20241121,152600,394992560,8350,8350,8350,8350,0
20241121,152500,394992560,8350,8350,8350,8350,0
20241121,152400,394992560,8350,8350,8350,8350,0
20241121,152300,394992560,8350,8350,8350,8350,0
20241121,152200,394992560,8350,8350,8350,8350,0
20241121,152100,394992560,8350,8350,8350,8350,0
20241121,152000,394992560,8350,8350,8350,8350,0
20241121,151900,394992560,8350,8350,8350,8350,50
20241121,151800,394575060,8360,8360,8360,8360,0
20241121,151700,394575060,8360,8350,8360,8350,130
20241121,151600,393489500,8340,8340,8340,8340,172
20241121,151500,392055020,8340,8340,8340,8340,1002
20241121,151400,383698340,8340,8340,8340,8340,1020
20241121,151300,375191540,8350,8350,8350,8350,0
20241121,151200,375191540,8350,8340,8350,8340,20
20241121,151100,375024590,8350,8350,8350,8350,10
20241121,151000,374941090,8350,8350,8350,8350,0
20241121,150900,374941090,8350,8270,8350,8270,3279
20241121,150800,347823480,8270,8270,8270,8260,108
20241121,150700,346930720,8270,8280,8280,8270,175
20241121,150600,345481870,8280,8280,8280,8280,101
20241121,150500,344645590,8270,8280,8280,8270,21
20241121,150400,344471910,8250,8270,8270,8250,1004
20241121,150300,336183760,8280,8300,8300,8260,1501
20241121,150200,323739590,8310,8360,8360,8310,757
20241121,150100,317447510,8320,8320,8320,8320,200
20241121,150000,315783510,8360,8340,8360,8320,123
20241121,145900,314759670,8340,8350,8350,8340,31
20241121,145800,314501070,8360,8370,8370,8340,23
20241121,145700,314309070,8320,8370,8370,8320,102
20241121,145600,313459880,8340,8320,8340,8320,427
20241121,145500,309904840,8320,8330,8330,8320,201
20241121,145400,308230860,8330,8330,8330,8330,1
20241121,145300,308222530,8370,8370,8370,8370,0
20241121,145200,308222530,8370,8370,8370,8370,0
20241121,145100,308222530,8370,8370,8370,8370,0
20241121,145000,308222530,8370,8320,8370,8320,101
20241121,144900,307382160,8320,8320,8320,8320,67
20241121,144800,306824720,8370,8370,8370,8370,0
20241121,144700,306824720,8370,8330,8370,8330,11
20241121,144600,306733050,8370,8370,8370,8320,132
20241121,144500,305634290,8330,8330,8330,8330,0
20241121,144400,305634290,8330,8330,8330,8330,0
20241121,144300,305634290,8330,8330,8330,8330,160
20241121,144200,304301490,8330,8330,8330,8330,0
20241121,144100,304301490,8330,8330,8330,8330,185
20241121,144000,302760440,8330,8330,8330,8330,44
20241121,143900,302393920,8380,8380,8380,8380,30
20241121,143800,302142520,8380,8380,8380,8380,9
20241121,143700,302067100,8380,8380,8380,8380,0
20241121,143600,302067100,8380,8380,8380,8380,0
20241121,143500,302067100,8380,8380,8380,8380,0
20241121,143400,302067100,8380,8380,8380,8380,1
20241121,143300,302058720,8330,8330,8330,8330,455
20241121,143200,298268570,8330,8330,8330,8330,0
20241121,143100,298268570,8330,8330,8330,8330,0
20241121,143000,298268570,8330,8330,8330,8330,0
20241121,142900,298268570,8330,8350,8350,8330,63
20241121,142800,297743600,8350,8350,8350,8350,13
20241121,142700,297635050,8350,8350,8350,8350,0
20241121,142600,297635050,8350,8350,8350,8350,1
20241121,142500,297626700,8390,8390,8390,8390,0
20241121,142400,297626700,8390,8390,8390,8390,0
20241121,142300,297626700,8390,8390,8390,8390,0
20241121,142200,297626700,8390,8350,8390,8350,22
20241121,142100,297442960,8330,8330,8330,8330,1
20241121,142000,297434630,8320,8320,8320,8320,0
20241121,141900,297434630,8320,8320,8320,8320,0
20241121,141800,297434630,8320,8320,8320,8320,0
20241121,141700,297434630,8320,8320,8320,8320,0
20241121,141600,297434630,8320,8320,8320,8320,0
20241121,141500,297434630,8320,8320,8320,8320,0
20241121,141400,297434630,8320,8320,8320,8320,0
20241121,141300,297434630,8320,8320,8320,8320,67
20241121,141200,296877190,8320,8320,8320,8320,505
20241121,141100,292675590,8320,8320,8320,8320,0
20241121,141000,292675590,8320,8320,8320,8320,0
20241121,140900,292675590,8320,8320,8320,8320,0
20241121,140800,292675590,8320,8320,8320,8320,50
20241121,140700,292259590,8320,8320,8320,8320,203
20241121,140600,290570630,8320,8320,8320,8320,0
20241121,140500,290570630,8320,8320,8320,8320,0
20241121,140400,290570630,8320,8340,8340,8320,1074
20241121,140300,281633810,8340,8350,8350,8340,90
20241121,140200,280883010,8370,8370,8370,8350,324
20241121,140100,278175710,8370,8370,8370,8370,0
20241121,140000,278175710,8370,8370,8370,8370,0
20241121,135900,278175710,8370,8370,8370,8370,0
20241121,135800,278175710,8370,8370,8370,8370,3
20241121,135700,278150600,8370,8370,8370,8370,0
20241121,135600,278150600,8370,8370,8370,8370,0
20241121,135500,278150600,8370,8370,8370,8370,0
20241121,135400,278150600,8370,8370,8370,8370,0
20241121,135300,278150600,8370,8370,8370,8370,0
20241121,135200,278150600,8370,8380,8380,8370,43
20241121,135100,277790680,8370,8370,8370,8370,0
20241121,135000,277790680,8370,8370,8370,8370,0
20241121,134900,277790680,8370,8370,8370,8370,0
20241121,134800,277790680,8370,8370,8370,8370,0
20241121,134700,277790680,8370,8380,8380,8370,161
20241121,134600,276443100,8390,8380,8390,8370,39
20241121,134500,276116330,8390,8380,8390,8380,32
20241121,134400,275848160,8390,8390,8390,8390,0
20241121,134300,275848160,8390,8390,8390,8390,0
20241121,134200,275848160,8390,8390,8390,8390,0
20241121,134100,275848160,8390,8390,8390,8390,1
20241121,134000,275839770,8400,8400,8400,8400,0
20241121,133900,275839770,8400,8400,8400,8400,0
20241121,133800,275839770,8400,8400,8400,8400,0
20241121,133700,275839770,8400,8400,8400,8400,0
20241121,133600,275839770,8400,8400,8400,8400,1
20241121,133500,275831370,8400,8400,8400,8400,0
20241121,133400,275831370,8400,8390,8400,8390,2
20241121,133300,275814580,8360,8360,8360,8360,0
20241121,133200,275814580,8360,8360,8360,8360,0
20241121,133100,275814580,8360,8360,8360,8360,0
20241121,133000,275814580,8360,8360,8360,8360,0
20241121,132900,275814580,8360,8360,8360,8360,0
20241121,132800,275814580,8360,8360,8360,8360,0
20241121,132700,275814580,8360,8360,8360,8360,0
20241121,132600,275814580,8360,8360,8360,8360,293
20241121,132500,273365100,8360,8400,8400,8360,60
20241121,132400,272862880,8400,8400,8400,8400,0
20241121,132300,272862880,8400,8400,8400,8400,0
20241121,132200,272862880,8400,8400,8400,8400,40
20241121,132100,272526880,8400,8400,8410,8400,119
20241121,132000,271527260,8410,8410,8410,8410,48
20241121,131900,271123580,8400,8400,8400,8400,50
20241121,131800,270703580,8400,8400,8400,8400,0
20241121,131700,270703580,8400,8400,8400,8400,0
20241121,131600,270703580,8400,8400,8400,8400,14
20241121,131500,270585980,8400,8400,8400,8400,39
20241121,131400,270258380,8400,8400,8400,8400,0
20241121,131300,270258380,8400,8400,8400,8400,140
20241121,131200,269082380,8400,8400,8400,8400,84
20241121,131100,268376780,8390,8370,8390,8370,1250
20241121,131000,257913900,8370,8370,8370,8370,0
20241121,130900,257913900,8370,8370,8370,8370,71
20241121,130800,257319630,8370,8370,8370,8370,0
20241121,130700,257319630,8370,8370,8370,8370,21
20241121,130600,257143860,8390,8380,8390,8380,11
20241121,130500,257051670,8370,8370,8370,8370,0
20241121,130400,257051670,8370,8370,8370,8370,0
20241121,130300,257051670,8370,8370,8370,8370,25
20241121,130200,256842420,8370,8370,8370,8370,71
20241121,130100,256248150,8370,8370,8370,8370,1
20241121,130000,256239780,8330,8330,8330,8330,0
20241121,125900,256239780,8330,8330,8330,8330,0
20241121,125800,256239780,8330,8330,8330,8330,0
20241121,125700,256239780,8330,8330,8330,8330,0
20241121,125600,256239780,8330,8330,8330,8330,0
20241121,125500,256239780,8330,8330,8330,8330,0
20241121,125400,256239780,8330,8330,8330,8330,508
20241121,125300,252008140,8330,8330,8330,8330,51
20241121,125200,251583310,8340,8340,8340,8340,73
20241121,125100,250974490,8360,8360,8360,8360,0
20241121,125000,250974490,8360,8360,8360,8360,0
20241121,124900,250974490,8360,8360,8360,8360,0
20241121,124800,250974490,8360,8360,8360,8360,0
20241121,124700,250974490,8360,8360,8360,8360,0
20241121,124600,250974490,8360,8360,8360,8360,0
20241121,124500,250974490,8360,8360,8360,8360,22
20241121,124400,250790570,8360,8370,8370,8360,110
20241121,124300,249870090,8370,8370,8370,8370,12
20241121,124200,249769650,8390,8390,8390,8390,0
20241121,124100,249769650,8390,8390,8390,8390,0
20241121,124000,249769650,8390,8380,8390,8380,20
20241121,123900,249601900,8390,8390,8390,8390,0
20241121,123800,249601900,8390,8390,8390,8390,0
20241121,123700,249601900,8390,8370,8390,8370,40
20241121,123600,249267080,8370,8370,8370,8370,1
20241121,123500,249258710,8360,8390,8390,8360,62
20241121,123400,248739760,8370,8370,8370,8370,0
20241121,123300,248739760,8370,8370,8370,8370,150
20241121,123200,247484260,8390,8390,8390,8390,9
20241121,123100,247408750,8390,8380,8390,8380,98
20241121,123000,246586770,8380,8380,8380,8380,45
20241121,122900,246209670,8380,8380,8380,8380,0
20241121,122800,246209670,8380,8380,8380,8380,0
20241121,122700,246209670,8380,8380,8380,8380,0
20241121,122600,246209670,8380,8380,8380,8380,17
20241121,122500,246067210,8400,8400,8400,8400,0
20241121,122400,246067210,8400,8390,8400,8390,780
20241121,122300,239518980,8320,8320,8320,8320,300
20241121,122200,237022980,8380,8380,8380,8380,0
20241121,122100,237022980,8380,8380,8380,8380,0
20241121,122000,237022980,8380,8360,8380,8360,2000
20241121,121900,220264230,8360,8360,8360,8360,200
20241121,121800,218592230,8360,8360,8360,8360,0
20241121,121700,218592230,8360,8360,8360,8360,0
20241121,121600,218592230,8360,8360,8360,8360,0
20241121,121500,218592230,8360,8360,8360,8360,0
20241121,121400,218592230,8360,8360,8360,8360,10
20241121,121300,218508630,8360,8360,8360,8360,0
20241121,121200,218508630,8360,8340,8360,8330,642
20241121,121100,213159400,8360,8360,8360,8360,0
20241121,121000,213159400,8360,8360,8360,8360,0
20241121,120900,213159400,8360,8360,8360,8360,18
20241121,120800,213008920,8330,8330,8330,8330,101
20241121,120700,212167590,8330,8330,8330,8330,126
20241121,120600,211118010,8370,8370,8370,8370,0
20241121,120500,211118010,8370,8370,8370,8370,0
20241121,120400,211118010,8370,8370,8370,8370,0
20241121,120300,211118010,8370,8370,8370,8370,0
20241121,120200,211118010,8370,8370,8370,8370,1
20241121,120100,211109640,8330,8330,8330,8330,0
20241121,120000,211109640,8330,8330,8330,8330,0
20241121,115900,211109640,8330,8330,8330,8330,50
20241121,115800,210693140,8380,8380,8380,8380,0
20241121,115700,210693140,8380,8380,8380,8380,0
20241121,115600,210693140,8380,8380,8380,8380,2
20241121,115500,210676380,8380,8380,8380,8380,20
20241121,115400,210508780,8380,8380,8380,8380,0
20241121,115300,210508780,8380,8370,8380,8370,32
20241121,115200,210240820,8310,8310,8310,8310,0
20241121,115100,210240820,8310,8310,8310,8310,0
20241121,115000,210240820,8310,8310,8310,8310,0
20241121,114900,210240820,8310,8350,8350,8310,220
20241121,114800,208411460,8380,8380,8380,8380,0
20241121,114700,208411460,8380,8380,8380,8380,0
20241121,114600,208411460,8380,8380,8380,8380,0
20241121,114500,208411460,8380,8380,8380,8380,1
20241121,114400,208403080,8370,8370,8370,8370,20
20241121,114300,208235680,8370,8370,8370,8370,3
20241121,114200,208210570,8370,8370,8370,8370,0
20241121,114100,208210570,8370,8370,8370,8370,0
20241121,114000,208210570,8370,8370,8370,8370,0
20241121,113900,208210570,8370,8370,8370,8370,7
20241121,113800,208151980,8310,8310,8310,8310,2
20241121,113700,208135360,8290,8290,8290,8290,0
20241121,113600,208135360,8290,8290,8290,8290,0
20241121,113500,208135360,8290,8290,8290,8290,1
20241121,113400,208127070,8370,8370,8370,8370,0
20241121,113300,208127070,8370,8370,8370,8370,0
20241121,113200,208127070,8370,8290,8370,8290,4
20241121,113100,208093830,8290,8290,8290,8290,0
20241121,113000,208093830,8290,8330,8330,8290,49
20241121,112900,207686340,8360,8360,8360,8360,1
20241121,112800,207677980,8350,8350,8350,8350,1
20241121,112700,207669630,8290,8320,8320,8290,31
20241121,112600,207412170,8390,8390,8390,8390,8
20241121,112500,207345050,8390,8370,8390,8370,13
20241121,112400,207236140,8280,8310,8310,8280,147
20241121,112300,206016930,8330,8330,8330,8330,0
20241121,112200,206016930,8330,8330,8330,8330,0
20241121,112100,206016930,8330,8330,8330,8330,0
20241121,112000,206016930,8330,8320,8330,8320,126
20241121,111900,204967610,8330,8330,8330,8330,0
20241121,111800,204967610,8330,8330,8330,8330,0
20241121,111700,204967610,8330,8330,8330,8330,0
20241121,111600,204967610,8330,8330,8330,8330,0
20241121,111500,204967610,8330,8330,8330,8330,64
20241121,111400,204434490,8330,8330,8330,8330,0
20241121,111300,204434490,8330,8330,8330,8330,0
20241121,111200,204434490,8330,8330,8330,8330,0
20241121,111100,204434490,8330,8370,8370,8330,77
20241121,111000,203791750,8400,8390,8400,8390,2
20241121,110900,203774960,8390,8390,8390,8370,48
20241121,110800,203372580,8390,8390,8390,8390,6
20241121,110700,203322240,8390,8390,8390,8390,10
20241121,110600,203238340,8390,8390,8390,8390,0
20241121,110500,203238340,8390,8390,8390,8390,52
20241121,110400,202802060,8390,8390,8390,8390,500
20241121,110300,198607060,8370,8380,8380,8370,202
20241121,110200,196914770,8370,8360,8370,8360,155
20241121,110100,195617600,8310,8310,8360,8310,388
20241121,110000,192388970,8360,8330,8360,8330,165
20241121,105900,191010860,8330,8330,8330,8330,11
20241121,105800,190919230,8330,8330,8330,8330,6
20241121,105700,190869250,8330,8330,8330,8330,4
20241121,105600,190835930,8330,8330,8330,8330,2
20241121,105500,190819270,8300,8300,8300,8300,30
20241121,105400,190570270,8330,8330,8330,8330,99
20241121,105300,189745600,8330,8330,8330,8330,0
20241121,105200,189745600,8330,8330,8330,8330,113
20241121,105100,188804310,8330,8330,8330,8330,0
20241121,105000,188804310,8330,8330,8330,8300,168
20241121,104900,187406670,8330,8330,8330,8330,0
20241121,104800,187406670,8330,8330,8330,8330,0
20241121,104700,187406670,8330,8330,8330,8330,0
20241121,104600,187406670,8330,8330,8330,8330,0
20241121,104500,187406670,8330,8330,8330,8330,10
20241121,104400,187323370,8330,8330,8330,8330,10
20241121,104300,187240070,8320,8320,8320,8320,0
20241121,104200,187240070,8320,8320,8320,8320,100
20241121,104100,186408070,8300,8300,8300,8300,16
20241121,104000,186275270,8320,8320,8320,8320,422
20241121,103900,182764230,8320,8310,8320,8310,619
20241121,103800,177614660,8310,8310,8310,8310,253
20241121,103700,175512230,8330,8310,8330,8310,30
20241121,103600,175262910,8330,8330,8330,8320,150
20241121,103500,174013490,8330,8340,8340,8320,105
20241121,103400,173138660,8360,8320,8360,8320,3
20241121,103300,173113620,8360,8300,8370,8250,1032
20241121,103200,164577700,8300,8350,8350,8300,616
20241121,103100,159463800,8370,8370,8370,8370,11
20241121,103000,159371730,8380,8380,8380,8380,0
20241121,102900,159371730,8380,8380,8380,8380,0
20241121,102800,159371730,8380,8380,8380,8380,0
20241121,102700,159371730,8380,8390,8400,8380,606
20241121,102600,154293250,8390,8390,8390,8390,20
20241121,102500,154125450,8390,8390,8390,8390,0
20241121,102400,154125450,8390,8390,8390,8390,1
20241121,102300,154117060,8390,8390,8390,8380,13
20241121,102200,154008100,8390,8390,8390,8390,0
20241121,102100,154008100,8390,8390,8390,8390,21
20241121,102000,153831910,8390,8390,8390,8390,0
20241121,101900,153831910,8390,8390,8390,8390,10
20241121,101800,153748010,8350,8350,8350,8350,1
20241121,101700,153739660,8390,8390,8390,8390,2
20241121,101600,153722880,8390,8380,8390,8380,45
20241121,101500,153345750,8380,8380,8380,8380,10
20241121,101400,153261950,8380,8380,8380,8380,0
20241121,101300,153261950,8380,8380,8380,8380,0
20241121,101200,153261950,8380,8380,8380,8380,3
20241121,101100,153236810,8310,8400,8400,8310,794
20241121,101000,146626130,8380,8390,8400,8380,85
20241121,100900,145913260,8400,8400,8400,8400,16
20241121,100800,145778860,8400,8400,8400,8350,42
20241121,100700,145426330,8400,8380,8400,8380,641
20241121,100600,140048100,8380,8370,8380,8360,235
20241121,100500,138079720,8370,8310,8370,8310,442
20241121,100400,134405800,8310,8300,8310,8270,250
20241121,100300,132336650,8300,8290,8300,8250,741
20241121,100200,126219950,8260,8260,8260,8260,100
20241121,100100,125393950,8310,8310,8310,8310,1
20241121,100000,125385640,8250,8250,8250,8250,45
20241121,095900,125014390,8310,8310,8310,8310,6
20241121,095800,124964530,8310,8310,8310,8310,20
20241121,095700,124798330,8310,8270,8310,8250,166
20241121,095600,123427640,8260,8300,8300,8260,601
20241121,095500,118455440,8390,8360,8390,8300,339
20241121,095400,115638920,8400,8400,8400,8400,10
20241121,095300,115554920,8400,8400,8400,8400,0
20241121,095200,115554920,8400,8400,8400,8400,1
20241121,095100,115546520,8350,8350,8350,8350,0
20241121,095000,115546520,8350,8350,8350,8350,11
20241121,094900,115454670,8350,8390,8390,8350,114
20241121,094800,114499770,8400,8400,8400,8400,2
20241121,094700,114482970,8400,8400,8400,8400,101
20241121,094600,113634570,8400,8400,8400,8400,107
20241121,094500,112735770,8420,8420,8420,8420,79
20241121,094400,112070590,8420,8400,8420,8400,149
20241121,094300,110818280,8400,8380,8400,8380,206
20241121,094200,109090160,8380,8380,8380,8380,2
20241121,094100,109073400,8380,8380,8380,8340,602
20241121,094000,104052450,8300,8350,8380,8300,409
20241121,093900,100638280,8350,8350,8350,8350,21
20241121,093800,100462930,8300,8350,8350,8300,21
20241121,093700,100288250,8340,8340,8340,8340,31
20241121,093600,100029710,8350,8350,8350,8350,2
20241121,093500,100013010,8350,8380,8380,8350,186
20241121,093400,98455200,8380,8380,8380,8380,20
20241121,093300,98287600,8380,8310,8380,8310,1332
20241121,093200,87196240,8300,8290,8300,8290,180
20241121,093100,85702740,8300,8320,8320,8240,1153
20241121,093000,76194930,8290,8300,8320,8290,193
20241121,092900,74594010,8300,8300,8300,8300,1
20241121,092800,74585710,8330,8330,8330,8330,8
20241121,092700,74519070,8330,8320,8330,8250,991
20241121,092600,66337920,8350,8330,8350,8330,194
20241121,092500,64720090,8270,8340,8340,8270,618
20241121,092400,59601210,8310,8300,8310,8300,220
20241121,092300,57775200,8350,8300,8370,8250,797
20241121,092200,51184530,8390,8320,8390,8300,201
20241121,092100,49514320,8430,8380,8430,8300,402
20241121,092000,46156550,8390,8390,8390,8390,1
20241121,091900,46148160,8390,8430,8430,8390,130
20241121,091800,45054980,8440,8390,8440,8390,73
20241121,091700,44440010,8430,8390,8430,8390,67
20241121,091600,43875880,8390,8390,8390,8390,29
20241121,091500,43632570,8390,8390,8390,8390,262
20241121,091400,41434390,8440,8460,8470,8440,313
20241121,091300,38791570,8440,8370,8440,8360,539
20241121,091200,34266210,8440,8450,8470,8430,89
20241121,091100,33514690,8470,8440,8470,8440,23
20241121,091000,33320410,8440,8440,8440,8440,1
20241121,090900,33311970,8350,8350,8350,8350,9
20241121,090800,33236820,8300,8370,8370,8300,110
20241121,090700,32320660,8400,8470,8490,8400,489
20241121,090600,28186190,8470,8410,8470,8400,2023
20241121,090500,11140630,8400,8400,8400,8400,0
20241121,090400,11140630,8400,8400,8400,8400,0
20241121,090300,11140630,8400,8400,8400,8400,232
20241121,090200,9191830,8400,8470,8470,8400,421
20241121,090100,5655360,8400,8400,8400,8400,273
20241121,090000,3362160,8400,8220,8400,8220,409
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 212300 400980680 8340 8340 8340 8340 718
3 20241121 212200 400980680 8340 8340 8340 8340 0
4 20241121 212100 400980680 8340 8340 8340 8340 0
5 20241121 212000 400980680 8340 8340 8340 8340 0
6 20241121 211900 400980680 8340 8340 8340 8340 0
7 20241121 211800 400980680 8340 8340 8340 8340 0
8 20241121 211700 400980680 8340 8340 8340 8340 0
9 20241121 211600 400980680 8340 8340 8340 8340 0
10 20241121 211500 400980680 8340 8340 8340 8340 0
11 20241121 211400 400980680 8340 8340 8340 8340 0
12 20241121 211300 400980680 8340 8340 8340 8340 0
13 20241121 211200 400980680 8340 8340 8340 8340 0
14 20241121 211100 400980680 8340 8340 8340 8340 0
15 20241121 211000 400980680 8340 8340 8340 8340 0
16 20241121 210900 400980680 8340 8340 8340 8340 0
17 20241121 210800 400980680 8340 8340 8340 8340 0
18 20241121 210700 400980680 8340 8340 8340 8340 0
19 20241121 210600 400980680 8340 8340 8340 8340 0
20 20241121 210500 400980680 8340 8340 8340 8340 0
21 20241121 210400 400980680 8340 8340 8340 8340 0
22 20241121 210300 400980680 8340 8340 8340 8340 0
23 20241121 210200 400980680 8340 8340 8340 8340 0
24 20241121 210100 400980680 8340 8340 8340 8340 0
25 20241121 210000 400980680 8340 8340 8340 8340 0
26 20241121 205900 400980680 8340 8340 8340 8340 0
27 20241121 205800 400980680 8340 8340 8340 8340 0
28 20241121 205700 400980680 8340 8340 8340 8340 0
29 20241121 205600 400980680 8340 8340 8340 8340 0
30 20241121 205500 400980680 8340 8340 8340 8340 0
31 20241121 205400 400980680 8340 8340 8340 8340 0
32 20241121 205300 400980680 8340 8340 8340 8340 718
33 20241121 205200 400980680 8340 8340 8340 8340 0
34 20241121 205100 400980680 8340 8340 8340 8340 0
35 20241121 205000 400980680 8340 8340 8340 8340 0
36 20241121 204900 400980680 8340 8340 8340 8340 0
37 20241121 204800 400980680 8340 8340 8340 8340 0
38 20241121 204700 400980680 8340 8340 8340 8340 0
39 20241121 204600 400980680 8340 8340 8340 8340 0
40 20241121 204500 400980680 8340 8340 8340 8340 0
41 20241121 204400 400980680 8340 8340 8340 8340 0
42 20241121 204300 400980680 8340 8340 8340 8340 0
43 20241121 204200 400980680 8340 8340 8340 8340 0
44 20241121 204100 400980680 8340 8340 8340 8340 0
45 20241121 204000 400980680 8340 8340 8340 8340 0
46 20241121 203900 400980680 8340 8340 8340 8340 0
47 20241121 203800 400980680 8340 8340 8340 8340 0
48 20241121 203700 400980680 8340 8340 8340 8340 0
49 20241121 203600 400980680 8340 8340 8340 8340 0
50 20241121 203500 400980680 8340 8340 8340 8340 0
51 20241121 203400 400980680 8340 8340 8340 8340 0
52 20241121 203300 400980680 8340 8340 8340 8340 0
53 20241121 203200 400980680 8340 8340 8340 8340 0
54 20241121 203100 400980680 8340 8340 8340 8340 0
55 20241121 203000 400980680 8340 8340 8340 8340 0
56 20241121 202900 400980680 8340 8340 8340 8340 0
57 20241121 202800 400980680 8340 8340 8340 8340 0
58 20241121 202700 400980680 8340 8340 8340 8340 0
59 20241121 202600 400980680 8340 8340 8340 8340 0
60 20241121 202500 400980680 8340 8340 8340 8340 0
61 20241121 202400 400980680 8340 8340 8340 8340 0
62 20241121 202300 400980680 8340 8340 8340 8340 718
63 20241121 202200 400980680 8340 8340 8340 8340 0
64 20241121 202100 400980680 8340 8340 8340 8340 0
65 20241121 202000 400980680 8340 8340 8340 8340 0
66 20241121 201900 400980680 8340 8340 8340 8340 0
67 20241121 201800 400980680 8340 8340 8340 8340 0
68 20241121 201700 400980680 8340 8340 8340 8340 0
69 20241121 201600 400980680 8340 8340 8340 8340 0
70 20241121 201500 400980680 8340 8340 8340 8340 0
71 20241121 201400 400980680 8340 8340 8340 8340 0
72 20241121 201300 400980680 8340 8340 8340 8340 0
73 20241121 201200 400980680 8340 8340 8340 8340 0
74 20241121 201100 400980680 8340 8340 8340 8340 0
75 20241121 201000 400980680 8340 8340 8340 8340 0
76 20241121 200900 400980680 8340 8340 8340 8340 0
77 20241121 200800 400980680 8340 8340 8340 8340 0
78 20241121 200700 400980680 8340 8340 8340 8340 0
79 20241121 200600 400980680 8340 8340 8340 8340 0
80 20241121 200500 400980680 8340 8340 8340 8340 0
81 20241121 200400 400980680 8340 8340 8340 8340 0
82 20241121 200300 400980680 8340 8340 8340 8340 0
83 20241121 200200 400980680 8340 8340 8340 8340 0
84 20241121 200100 400980680 8340 8340 8340 8340 0
85 20241121 200000 400980680 8340 8340 8340 8340 0
86 20241121 195900 400980680 8340 8340 8340 8340 0
87 20241121 195800 400980680 8340 8340 8340 8340 0
88 20241121 195700 400980680 8340 8340 8340 8340 0
89 20241121 195600 400980680 8340 8340 8340 8340 0
90 20241121 195500 400980680 8340 8340 8340 8340 0
91 20241121 195400 400980680 8340 8340 8340 8340 0
92 20241121 195300 400980680 8340 8340 8340 8340 718
93 20241121 195200 400980680 8340 8340 8340 8340 0
94 20241121 195100 400980680 8340 8340 8340 8340 0
95 20241121 195000 400980680 8340 8340 8340 8340 0
96 20241121 194900 400980680 8340 8340 8340 8340 0
97 20241121 194800 400980680 8340 8340 8340 8340 0
98 20241121 194700 400980680 8340 8340 8340 8340 0
99 20241121 194600 400980680 8340 8340 8340 8340 0
100 20241121 194500 400980680 8340 8340 8340 8340 0
101 20241121 194400 400980680 8340 8340 8340 8340 0
102 20241121 194300 400980680 8340 8340 8340 8340 0
103 20241121 194200 400980680 8340 8340 8340 8340 0
104 20241121 194100 400980680 8340 8340 8340 8340 0
105 20241121 194000 400980680 8340 8340 8340 8340 0
106 20241121 193900 400980680 8340 8340 8340 8340 0
107 20241121 193800 400980680 8340 8340 8340 8340 0
108 20241121 193700 400980680 8340 8340 8340 8340 0
109 20241121 193600 400980680 8340 8340 8340 8340 0
110 20241121 193500 400980680 8340 8340 8340 8340 0
111 20241121 193400 400980680 8340 8340 8340 8340 0
112 20241121 193300 400980680 8340 8340 8340 8340 0
113 20241121 193200 400980680 8340 8340 8340 8340 0
114 20241121 193100 400980680 8340 8340 8340 8340 0
115 20241121 193000 400980680 8340 8340 8340 8340 0
116 20241121 192900 400980680 8340 8340 8340 8340 0
117 20241121 192800 400980680 8340 8340 8340 8340 0
118 20241121 192700 400980680 8340 8340 8340 8340 0
119 20241121 192600 400980680 8340 8340 8340 8340 0
120 20241121 192500 400980680 8340 8340 8340 8340 0
121 20241121 192400 400980680 8340 8340 8340 8340 0
122 20241121 192300 400980680 8340 8340 8340 8340 718
123 20241121 192200 400980680 8340 8340 8340 8340 0
124 20241121 192100 400980680 8340 8340 8340 8340 0
125 20241121 192000 400980680 8340 8340 8340 8340 0
126 20241121 191900 400980680 8340 8340 8340 8340 0
127 20241121 191800 400980680 8340 8340 8340 8340 0
128 20241121 191700 400980680 8340 8340 8340 8340 0
129 20241121 191600 400980680 8340 8340 8340 8340 0
130 20241121 191500 400980680 8340 8340 8340 8340 0
131 20241121 191400 400980680 8340 8340 8340 8340 0
132 20241121 191300 400980680 8340 8340 8340 8340 0
133 20241121 191200 400980680 8340 8340 8340 8340 0
134 20241121 191100 400980680 8340 8340 8340 8340 0
135 20241121 191000 400980680 8340 8340 8340 8340 0
136 20241121 190900 400980680 8340 8340 8340 8340 0
137 20241121 190800 400980680 8340 8340 8340 8340 0
138 20241121 190700 400980680 8340 8340 8340 8340 0
139 20241121 190600 400980680 8340 8340 8340 8340 0
140 20241121 190500 400980680 8340 8340 8340 8340 0
141 20241121 190400 400980680 8340 8340 8340 8340 0
142 20241121 190300 400980680 8340 8340 8340 8340 0
143 20241121 190200 400980680 8340 8340 8340 8340 0
144 20241121 190100 400980680 8340 8340 8340 8340 0
145 20241121 190000 400980680 8340 8340 8340 8340 0
146 20241121 185900 400980680 8340 8340 8340 8340 0
147 20241121 185800 400980680 8340 8340 8340 8340 0
148 20241121 185700 400980680 8340 8340 8340 8340 0
149 20241121 185600 400980680 8340 8340 8340 8340 0
150 20241121 185500 400980680 8340 8340 8340 8340 0
151 20241121 185400 400980680 8340 8340 8340 8340 0
152 20241121 185300 400980680 8340 8340 8340 8340 718
153 20241121 185200 400980680 8340 8340 8340 8340 0
154 20241121 185100 400980680 8340 8340 8340 8340 0
155 20241121 185000 400980680 8340 8340 8340 8340 0
156 20241121 184900 400980680 8340 8340 8340 8340 0
157 20241121 184800 400980680 8340 8340 8340 8340 0
158 20241121 184700 400980680 8340 8340 8340 8340 0
159 20241121 184600 400980680 8340 8340 8340 8340 0
160 20241121 184500 400980680 8340 8340 8340 8340 0
161 20241121 184400 400980680 8340 8340 8340 8340 0
162 20241121 184300 400980680 8340 8340 8340 8340 0
163 20241121 184200 400980680 8340 8340 8340 8340 0
164 20241121 184100 400980680 8340 8340 8340 8340 0
165 20241121 184000 400980680 8340 8340 8340 8340 0
166 20241121 183900 400980680 8340 8340 8340 8340 0
167 20241121 183800 400980680 8340 8340 8340 8340 0
168 20241121 183700 400980680 8340 8340 8340 8340 0
169 20241121 183600 400980680 8340 8340 8340 8340 0
170 20241121 183500 400980680 8340 8340 8340 8340 0
171 20241121 183400 400980680 8340 8340 8340 8340 0
172 20241121 183300 400980680 8340 8340 8340 8340 0
173 20241121 183200 400980680 8340 8340 8340 8340 0
174 20241121 183100 400980680 8340 8340 8340 8340 0
175 20241121 183000 400980680 8340 8340 8340 8340 0
176 20241121 182900 400980680 8340 8340 8340 8340 0
177 20241121 182800 400980680 8340 8340 8340 8340 0
178 20241121 182700 400980680 8340 8340 8340 8340 0
179 20241121 182600 400980680 8340 8340 8340 8340 0
180 20241121 182500 400980680 8340 8340 8340 8340 0
181 20241121 182400 400980680 8340 8340 8340 8340 0
182 20241121 182300 400980680 8340 8340 8340 8340 718
183 20241121 182200 400980680 8340 8340 8340 8340 0
184 20241121 182100 400980680 8340 8340 8340 8340 0
185 20241121 182000 400980680 8340 8340 8340 8340 0
186 20241121 181900 400980680 8340 8340 8340 8340 0
187 20241121 181800 400980680 8340 8340 8340 8340 0
188 20241121 181700 400980680 8340 8340 8340 8340 0
189 20241121 181600 400980680 8340 8340 8340 8340 0
190 20241121 181500 400980680 8340 8340 8340 8340 0
191 20241121 181400 400980680 8340 8340 8340 8340 0
192 20241121 181300 400980680 8340 8340 8340 8340 0
193 20241121 181200 400980680 8340 8340 8340 8340 0
194 20241121 181100 400980680 8340 8340 8340 8340 0
195 20241121 181000 400980680 8340 8340 8340 8340 0
196 20241121 180900 400980680 8340 8340 8340 8340 0
197 20241121 180800 400980680 8340 8340 8340 8340 0
198 20241121 180700 400980680 8340 8340 8340 8340 0
199 20241121 180600 400980680 8340 8340 8340 8340 0
200 20241121 180500 400980680 8340 8340 8340 8340 0
201 20241121 180400 400980680 8340 8340 8340 8340 0
202 20241121 180300 400980680 8340 8340 8340 8340 0
203 20241121 180200 400980680 8340 8340 8340 8340 0
204 20241121 180100 400980680 8340 8340 8340 8340 0
205 20241121 180000 400980680 8340 8340 8340 8340 0
206 20241121 175900 400980680 8340 8340 8340 8340 0
207 20241121 175800 400980680 8340 8340 8340 8340 0
208 20241121 175700 400980680 8340 8340 8340 8340 0
209 20241121 175600 400980680 8340 8340 8340 8340 0
210 20241121 175500 400980680 8340 8340 8340 8340 0
211 20241121 175400 400980680 8340 8340 8340 8340 0
212 20241121 175300 400980680 8340 8340 8340 8340 718
213 20241121 175200 400980680 8340 8340 8340 8340 0
214 20241121 175100 400980680 8340 8340 8340 8340 0
215 20241121 175000 400980680 8340 8340 8340 8340 0
216 20241121 174900 400980680 8340 8340 8340 8340 0
217 20241121 174800 400980680 8340 8340 8340 8340 0
218 20241121 174700 400980680 8340 8340 8340 8340 0
219 20241121 174600 400980680 8340 8340 8340 8340 0
220 20241121 174500 400980680 8340 8340 8340 8340 0
221 20241121 174400 400980680 8340 8340 8340 8340 0
222 20241121 174300 400980680 8340 8340 8340 8340 0
223 20241121 174200 400980680 8340 8340 8340 8340 0
224 20241121 174100 400980680 8340 8340 8340 8340 0
225 20241121 174000 400980680 8340 8340 8340 8340 0
226 20241121 173900 400980680 8340 8340 8340 8340 0
227 20241121 173800 400980680 8340 8340 8340 8340 0
228 20241121 173700 400980680 8340 8340 8340 8340 0
229 20241121 173600 400980680 8340 8340 8340 8340 0
230 20241121 173500 400980680 8340 8340 8340 8340 0
231 20241121 173400 400980680 8340 8340 8340 8340 0
232 20241121 173300 400980680 8340 8340 8340 8340 0
233 20241121 173200 400980680 8340 8340 8340 8340 0
234 20241121 173100 400980680 8340 8340 8340 8340 0
235 20241121 173000 400980680 8340 8340 8340 8340 0
236 20241121 172900 400980680 8340 8340 8340 8340 0
237 20241121 172800 400980680 8340 8340 8340 8340 0
238 20241121 172700 400980680 8340 8340 8340 8340 0
239 20241121 172600 400980680 8340 8340 8340 8340 0
240 20241121 172500 400980680 8340 8340 8340 8340 0
241 20241121 172400 400980680 8340 8340 8340 8340 0
242 20241121 172300 400980680 8340 8340 8340 8340 718
243 20241121 172200 400980680 8340 8340 8340 8340 0
244 20241121 172100 400980680 8340 8340 8340 8340 0
245 20241121 172000 400980680 8340 8340 8340 8340 0
246 20241121 171900 400980680 8340 8340 8340 8340 0
247 20241121 171800 400980680 8340 8340 8340 8340 0
248 20241121 171700 400980680 8340 8340 8340 8340 0
249 20241121 171600 400980680 8340 8340 8340 8340 0
250 20241121 171500 400980680 8340 8340 8340 8340 0
251 20241121 171400 400980680 8340 8340 8340 8340 0
252 20241121 171300 400980680 8340 8340 8340 8340 0
253 20241121 171200 400980680 8340 8340 8340 8340 0
254 20241121 171100 400980680 8340 8340 8340 8340 0
255 20241121 171000 400980680 8340 8340 8340 8340 0
256 20241121 170900 400980680 8340 8340 8340 8340 0
257 20241121 170800 400980680 8340 8340 8340 8340 0
258 20241121 170700 400980680 8340 8340 8340 8340 0
259 20241121 170600 400980680 8340 8340 8340 8340 0
260 20241121 170500 400980680 8340 8340 8340 8340 0
261 20241121 170400 400980680 8340 8340 8340 8340 0
262 20241121 170300 400980680 8340 8340 8340 8340 0
263 20241121 170200 400980680 8340 8340 8340 8340 0
264 20241121 170100 400980680 8340 8340 8340 8340 0
265 20241121 170000 400980680 8340 8340 8340 8340 0
266 20241121 165900 400980680 8340 8340 8340 8340 0
267 20241121 165800 400980680 8340 8340 8340 8340 0
268 20241121 165700 400980680 8340 8340 8340 8340 0
269 20241121 165600 400980680 8340 8340 8340 8340 0
270 20241121 165500 400980680 8340 8340 8340 8340 0
271 20241121 165400 400980680 8340 8340 8340 8340 0
272 20241121 165300 400980680 8340 8340 8340 8340 718
273 20241121 165200 400980680 8340 8340 8340 8340 0
274 20241121 165100 400980680 8340 8340 8340 8340 0
275 20241121 165000 400980680 8340 8340 8340 8340 0
276 20241121 164900 400980680 8340 8340 8340 8340 0
277 20241121 164800 400980680 8340 8340 8340 8340 0
278 20241121 164700 400980680 8340 8340 8340 8340 0
279 20241121 164600 400980680 8340 8340 8340 8340 0
280 20241121 164500 400980680 8340 8340 8340 8340 0
281 20241121 164400 400980680 8340 8340 8340 8340 0
282 20241121 164300 400980680 8340 8340 8340 8340 0
283 20241121 164200 400980680 8340 8340 8340 8340 0
284 20241121 164100 400980680 8340 8340 8340 8340 0
285 20241121 164000 400980680 8340 8340 8340 8340 0
286 20241121 163900 400980680 8340 8340 8340 8340 0
287 20241121 163800 400980680 8340 8340 8340 8340 0
288 20241121 163700 400980680 8340 8340 8340 8340 0
289 20241121 163600 400980680 8340 8340 8340 8340 0
290 20241121 163500 400980680 8340 8340 8340 8340 0
291 20241121 163400 400980680 8340 8340 8340 8340 0
292 20241121 163300 400980680 8340 8340 8340 8340 0
293 20241121 163200 400980680 8340 8340 8340 8340 0
294 20241121 163100 400980680 8340 8340 8340 8340 0
295 20241121 163000 400980680 8340 8340 8340 8340 0
296 20241121 162900 400980680 8340 8340 8340 8340 0
297 20241121 162800 400980680 8340 8340 8340 8340 0
298 20241121 162700 400980680 8340 8340 8340 8340 0
299 20241121 162600 400980680 8340 8340 8340 8340 0
300 20241121 162500 400980680 8340 8340 8340 8340 0
301 20241121 162400 400980680 8340 8340 8340 8340 0
302 20241121 162300 400980680 8340 8340 8340 8340 718
303 20241121 162200 400980680 8340 8340 8340 8340 0
304 20241121 162100 400980680 8340 8340 8340 8340 0
305 20241121 162000 400980680 8340 8340 8340 8340 0
306 20241121 161900 400980680 8340 8340 8340 8340 0
307 20241121 161800 400980680 8340 8340 8340 8340 0
308 20241121 161700 400980680 8340 8340 8340 8340 0
309 20241121 161600 400980680 8340 8340 8340 8340 0
310 20241121 161500 400980680 8340 8340 8340 8340 0
311 20241121 161400 400980680 8340 8340 8340 8340 0
312 20241121 161300 400980680 8340 8340 8340 8340 0
313 20241121 161200 400980680 8340 8340 8340 8340 0
314 20241121 161100 400980680 8340 8340 8340 8340 0
315 20241121 161000 400980680 8340 8340 8340 8340 0
316 20241121 160900 400980680 8340 8340 8340 8340 0
317 20241121 160800 400980680 8340 8340 8340 8340 0
318 20241121 160700 400980680 8340 8340 8340 8340 0
319 20241121 160600 400980680 8340 8340 8340 8340 0
320 20241121 160500 400980680 8340 8340 8340 8340 0
321 20241121 160400 400980680 8340 8340 8340 8340 0
322 20241121 160300 400980680 8340 8340 8340 8340 0
323 20241121 160200 400980680 8340 8340 8340 8340 0
324 20241121 160100 400980680 8340 8340 8340 8340 0
325 20241121 160000 400980680 8340 8340 8340 8340 0
326 20241121 155900 400980680 8340 8340 8340 8340 0
327 20241121 155800 400980680 8340 8340 8340 8340 0
328 20241121 155700 400980680 8340 8340 8340 8340 0
329 20241121 155600 400980680 8340 8340 8340 8340 0
330 20241121 155500 400980680 8340 8340 8340 8340 0
331 20241121 155400 400980680 8340 8340 8340 8340 0
332 20241121 155300 400980680 8340 8340 8340 8340 718
333 20241121 155200 400980680 8340 8340 8340 8340 0
334 20241121 155100 400980680 8340 8340 8340 8340 0
335 20241121 155000 400980680 8340 8340 8340 8340 0
336 20241121 154900 400980680 8340 8340 8340 8340 0
337 20241121 154800 400980680 8340 8340 8340 8340 0
338 20241121 154700 400980680 8340 8340 8340 8340 0
339 20241121 154600 400980680 8340 8340 8340 8340 0
340 20241121 154500 400980680 8340 8340 8340 8340 0
341 20241121 154400 400980680 8340 8340 8340 8340 0
342 20241121 154300 400980680 8340 8340 8340 8340 0
343 20241121 154200 400980680 8340 8340 8340 8340 0
344 20241121 154100 400980680 8340 8340 8340 8340 0
345 20241121 154000 400980680 8340 8340 8340 8340 0
346 20241121 153900 400980680 8340 8340 8340 8340 0
347 20241121 153800 400980680 8340 8340 8340 8340 0
348 20241121 153700 400980680 8340 8340 8340 8340 0
349 20241121 153600 400980680 8340 8340 8340 8340 0
350 20241121 153500 400980680 8340 8340 8340 8340 0
351 20241121 153400 400980680 8340 8340 8340 8340 0
352 20241121 153300 400980680 8340 8340 8340 8340 0
353 20241121 153200 400980680 8340 8340 8340 8340 0
354 20241121 153100 400980680 8340 8340 8340 8340 0
355 20241121 153000 400980680 8340 8340 8340 8340 718
356 20241121 152900 394992560 8350 8350 8350 8350 0
357 20241121 152800 394992560 8350 8350 8350 8350 0
358 20241121 152700 394992560 8350 8350 8350 8350 0
359 20241121 152600 394992560 8350 8350 8350 8350 0
360 20241121 152500 394992560 8350 8350 8350 8350 0
361 20241121 152400 394992560 8350 8350 8350 8350 0
362 20241121 152300 394992560 8350 8350 8350 8350 0
363 20241121 152200 394992560 8350 8350 8350 8350 0
364 20241121 152100 394992560 8350 8350 8350 8350 0
365 20241121 152000 394992560 8350 8350 8350 8350 0
366 20241121 151900 394992560 8350 8350 8350 8350 50
367 20241121 151800 394575060 8360 8360 8360 8360 0
368 20241121 151700 394575060 8360 8350 8360 8350 130
369 20241121 151600 393489500 8340 8340 8340 8340 172
370 20241121 151500 392055020 8340 8340 8340 8340 1002
371 20241121 151400 383698340 8340 8340 8340 8340 1020
372 20241121 151300 375191540 8350 8350 8350 8350 0
373 20241121 151200 375191540 8350 8340 8350 8340 20
374 20241121 151100 375024590 8350 8350 8350 8350 10
375 20241121 151000 374941090 8350 8350 8350 8350 0
376 20241121 150900 374941090 8350 8270 8350 8270 3279
377 20241121 150800 347823480 8270 8270 8270 8260 108
378 20241121 150700 346930720 8270 8280 8280 8270 175
379 20241121 150600 345481870 8280 8280 8280 8280 101
380 20241121 150500 344645590 8270 8280 8280 8270 21
381 20241121 150400 344471910 8250 8270 8270 8250 1004
382 20241121 150300 336183760 8280 8300 8300 8260 1501
383 20241121 150200 323739590 8310 8360 8360 8310 757
384 20241121 150100 317447510 8320 8320 8320 8320 200
385 20241121 150000 315783510 8360 8340 8360 8320 123
386 20241121 145900 314759670 8340 8350 8350 8340 31
387 20241121 145800 314501070 8360 8370 8370 8340 23
388 20241121 145700 314309070 8320 8370 8370 8320 102
389 20241121 145600 313459880 8340 8320 8340 8320 427
390 20241121 145500 309904840 8320 8330 8330 8320 201
391 20241121 145400 308230860 8330 8330 8330 8330 1
392 20241121 145300 308222530 8370 8370 8370 8370 0
393 20241121 145200 308222530 8370 8370 8370 8370 0
394 20241121 145100 308222530 8370 8370 8370 8370 0
395 20241121 145000 308222530 8370 8320 8370 8320 101
396 20241121 144900 307382160 8320 8320 8320 8320 67
397 20241121 144800 306824720 8370 8370 8370 8370 0
398 20241121 144700 306824720 8370 8330 8370 8330 11
399 20241121 144600 306733050 8370 8370 8370 8320 132
400 20241121 144500 305634290 8330 8330 8330 8330 0
401 20241121 144400 305634290 8330 8330 8330 8330 0
402 20241121 144300 305634290 8330 8330 8330 8330 160
403 20241121 144200 304301490 8330 8330 8330 8330 0
404 20241121 144100 304301490 8330 8330 8330 8330 185
405 20241121 144000 302760440 8330 8330 8330 8330 44
406 20241121 143900 302393920 8380 8380 8380 8380 30
407 20241121 143800 302142520 8380 8380 8380 8380 9
408 20241121 143700 302067100 8380 8380 8380 8380 0
409 20241121 143600 302067100 8380 8380 8380 8380 0
410 20241121 143500 302067100 8380 8380 8380 8380 0
411 20241121 143400 302067100 8380 8380 8380 8380 1
412 20241121 143300 302058720 8330 8330 8330 8330 455
413 20241121 143200 298268570 8330 8330 8330 8330 0
414 20241121 143100 298268570 8330 8330 8330 8330 0
415 20241121 143000 298268570 8330 8330 8330 8330 0
416 20241121 142900 298268570 8330 8350 8350 8330 63
417 20241121 142800 297743600 8350 8350 8350 8350 13
418 20241121 142700 297635050 8350 8350 8350 8350 0
419 20241121 142600 297635050 8350 8350 8350 8350 1
420 20241121 142500 297626700 8390 8390 8390 8390 0
421 20241121 142400 297626700 8390 8390 8390 8390 0
422 20241121 142300 297626700 8390 8390 8390 8390 0
423 20241121 142200 297626700 8390 8350 8390 8350 22
424 20241121 142100 297442960 8330 8330 8330 8330 1
425 20241121 142000 297434630 8320 8320 8320 8320 0
426 20241121 141900 297434630 8320 8320 8320 8320 0
427 20241121 141800 297434630 8320 8320 8320 8320 0
428 20241121 141700 297434630 8320 8320 8320 8320 0
429 20241121 141600 297434630 8320 8320 8320 8320 0
430 20241121 141500 297434630 8320 8320 8320 8320 0
431 20241121 141400 297434630 8320 8320 8320 8320 0
432 20241121 141300 297434630 8320 8320 8320 8320 67
433 20241121 141200 296877190 8320 8320 8320 8320 505
434 20241121 141100 292675590 8320 8320 8320 8320 0
435 20241121 141000 292675590 8320 8320 8320 8320 0
436 20241121 140900 292675590 8320 8320 8320 8320 0
437 20241121 140800 292675590 8320 8320 8320 8320 50
438 20241121 140700 292259590 8320 8320 8320 8320 203
439 20241121 140600 290570630 8320 8320 8320 8320 0
440 20241121 140500 290570630 8320 8320 8320 8320 0
441 20241121 140400 290570630 8320 8340 8340 8320 1074
442 20241121 140300 281633810 8340 8350 8350 8340 90
443 20241121 140200 280883010 8370 8370 8370 8350 324
444 20241121 140100 278175710 8370 8370 8370 8370 0
445 20241121 140000 278175710 8370 8370 8370 8370 0
446 20241121 135900 278175710 8370 8370 8370 8370 0
447 20241121 135800 278175710 8370 8370 8370 8370 3
448 20241121 135700 278150600 8370 8370 8370 8370 0
449 20241121 135600 278150600 8370 8370 8370 8370 0
450 20241121 135500 278150600 8370 8370 8370 8370 0
451 20241121 135400 278150600 8370 8370 8370 8370 0
452 20241121 135300 278150600 8370 8370 8370 8370 0
453 20241121 135200 278150600 8370 8380 8380 8370 43
454 20241121 135100 277790680 8370 8370 8370 8370 0
455 20241121 135000 277790680 8370 8370 8370 8370 0
456 20241121 134900 277790680 8370 8370 8370 8370 0
457 20241121 134800 277790680 8370 8370 8370 8370 0
458 20241121 134700 277790680 8370 8380 8380 8370 161
459 20241121 134600 276443100 8390 8380 8390 8370 39
460 20241121 134500 276116330 8390 8380 8390 8380 32
461 20241121 134400 275848160 8390 8390 8390 8390 0
462 20241121 134300 275848160 8390 8390 8390 8390 0
463 20241121 134200 275848160 8390 8390 8390 8390 0
464 20241121 134100 275848160 8390 8390 8390 8390 1
465 20241121 134000 275839770 8400 8400 8400 8400 0
466 20241121 133900 275839770 8400 8400 8400 8400 0
467 20241121 133800 275839770 8400 8400 8400 8400 0
468 20241121 133700 275839770 8400 8400 8400 8400 0
469 20241121 133600 275839770 8400 8400 8400 8400 1
470 20241121 133500 275831370 8400 8400 8400 8400 0
471 20241121 133400 275831370 8400 8390 8400 8390 2
472 20241121 133300 275814580 8360 8360 8360 8360 0
473 20241121 133200 275814580 8360 8360 8360 8360 0
474 20241121 133100 275814580 8360 8360 8360 8360 0
475 20241121 133000 275814580 8360 8360 8360 8360 0
476 20241121 132900 275814580 8360 8360 8360 8360 0
477 20241121 132800 275814580 8360 8360 8360 8360 0
478 20241121 132700 275814580 8360 8360 8360 8360 0
479 20241121 132600 275814580 8360 8360 8360 8360 293
480 20241121 132500 273365100 8360 8400 8400 8360 60
481 20241121 132400 272862880 8400 8400 8400 8400 0
482 20241121 132300 272862880 8400 8400 8400 8400 0
483 20241121 132200 272862880 8400 8400 8400 8400 40
484 20241121 132100 272526880 8400 8400 8410 8400 119
485 20241121 132000 271527260 8410 8410 8410 8410 48
486 20241121 131900 271123580 8400 8400 8400 8400 50
487 20241121 131800 270703580 8400 8400 8400 8400 0
488 20241121 131700 270703580 8400 8400 8400 8400 0
489 20241121 131600 270703580 8400 8400 8400 8400 14
490 20241121 131500 270585980 8400 8400 8400 8400 39
491 20241121 131400 270258380 8400 8400 8400 8400 0
492 20241121 131300 270258380 8400 8400 8400 8400 140
493 20241121 131200 269082380 8400 8400 8400 8400 84
494 20241121 131100 268376780 8390 8370 8390 8370 1250
495 20241121 131000 257913900 8370 8370 8370 8370 0
496 20241121 130900 257913900 8370 8370 8370 8370 71
497 20241121 130800 257319630 8370 8370 8370 8370 0
498 20241121 130700 257319630 8370 8370 8370 8370 21
499 20241121 130600 257143860 8390 8380 8390 8380 11
500 20241121 130500 257051670 8370 8370 8370 8370 0
501 20241121 130400 257051670 8370 8370 8370 8370 0
502 20241121 130300 257051670 8370 8370 8370 8370 25
503 20241121 130200 256842420 8370 8370 8370 8370 71
504 20241121 130100 256248150 8370 8370 8370 8370 1
505 20241121 130000 256239780 8330 8330 8330 8330 0
506 20241121 125900 256239780 8330 8330 8330 8330 0
507 20241121 125800 256239780 8330 8330 8330 8330 0
508 20241121 125700 256239780 8330 8330 8330 8330 0
509 20241121 125600 256239780 8330 8330 8330 8330 0
510 20241121 125500 256239780 8330 8330 8330 8330 0
511 20241121 125400 256239780 8330 8330 8330 8330 508
512 20241121 125300 252008140 8330 8330 8330 8330 51
513 20241121 125200 251583310 8340 8340 8340 8340 73
514 20241121 125100 250974490 8360 8360 8360 8360 0
515 20241121 125000 250974490 8360 8360 8360 8360 0
516 20241121 124900 250974490 8360 8360 8360 8360 0
517 20241121 124800 250974490 8360 8360 8360 8360 0
518 20241121 124700 250974490 8360 8360 8360 8360 0
519 20241121 124600 250974490 8360 8360 8360 8360 0
520 20241121 124500 250974490 8360 8360 8360 8360 22
521 20241121 124400 250790570 8360 8370 8370 8360 110
522 20241121 124300 249870090 8370 8370 8370 8370 12
523 20241121 124200 249769650 8390 8390 8390 8390 0
524 20241121 124100 249769650 8390 8390 8390 8390 0
525 20241121 124000 249769650 8390 8380 8390 8380 20
526 20241121 123900 249601900 8390 8390 8390 8390 0
527 20241121 123800 249601900 8390 8390 8390 8390 0
528 20241121 123700 249601900 8390 8370 8390 8370 40
529 20241121 123600 249267080 8370 8370 8370 8370 1
530 20241121 123500 249258710 8360 8390 8390 8360 62
531 20241121 123400 248739760 8370 8370 8370 8370 0
532 20241121 123300 248739760 8370 8370 8370 8370 150
533 20241121 123200 247484260 8390 8390 8390 8390 9
534 20241121 123100 247408750 8390 8380 8390 8380 98
535 20241121 123000 246586770 8380 8380 8380 8380 45
536 20241121 122900 246209670 8380 8380 8380 8380 0
537 20241121 122800 246209670 8380 8380 8380 8380 0
538 20241121 122700 246209670 8380 8380 8380 8380 0
539 20241121 122600 246209670 8380 8380 8380 8380 17
540 20241121 122500 246067210 8400 8400 8400 8400 0
541 20241121 122400 246067210 8400 8390 8400 8390 780
542 20241121 122300 239518980 8320 8320 8320 8320 300
543 20241121 122200 237022980 8380 8380 8380 8380 0
544 20241121 122100 237022980 8380 8380 8380 8380 0
545 20241121 122000 237022980 8380 8360 8380 8360 2000
546 20241121 121900 220264230 8360 8360 8360 8360 200
547 20241121 121800 218592230 8360 8360 8360 8360 0
548 20241121 121700 218592230 8360 8360 8360 8360 0
549 20241121 121600 218592230 8360 8360 8360 8360 0
550 20241121 121500 218592230 8360 8360 8360 8360 0
551 20241121 121400 218592230 8360 8360 8360 8360 10
552 20241121 121300 218508630 8360 8360 8360 8360 0
553 20241121 121200 218508630 8360 8340 8360 8330 642
554 20241121 121100 213159400 8360 8360 8360 8360 0
555 20241121 121000 213159400 8360 8360 8360 8360 0
556 20241121 120900 213159400 8360 8360 8360 8360 18
557 20241121 120800 213008920 8330 8330 8330 8330 101
558 20241121 120700 212167590 8330 8330 8330 8330 126
559 20241121 120600 211118010 8370 8370 8370 8370 0
560 20241121 120500 211118010 8370 8370 8370 8370 0
561 20241121 120400 211118010 8370 8370 8370 8370 0
562 20241121 120300 211118010 8370 8370 8370 8370 0
563 20241121 120200 211118010 8370 8370 8370 8370 1
564 20241121 120100 211109640 8330 8330 8330 8330 0
565 20241121 120000 211109640 8330 8330 8330 8330 0
566 20241121 115900 211109640 8330 8330 8330 8330 50
567 20241121 115800 210693140 8380 8380 8380 8380 0
568 20241121 115700 210693140 8380 8380 8380 8380 0
569 20241121 115600 210693140 8380 8380 8380 8380 2
570 20241121 115500 210676380 8380 8380 8380 8380 20
571 20241121 115400 210508780 8380 8380 8380 8380 0
572 20241121 115300 210508780 8380 8370 8380 8370 32
573 20241121 115200 210240820 8310 8310 8310 8310 0
574 20241121 115100 210240820 8310 8310 8310 8310 0
575 20241121 115000 210240820 8310 8310 8310 8310 0
576 20241121 114900 210240820 8310 8350 8350 8310 220
577 20241121 114800 208411460 8380 8380 8380 8380 0
578 20241121 114700 208411460 8380 8380 8380 8380 0
579 20241121 114600 208411460 8380 8380 8380 8380 0
580 20241121 114500 208411460 8380 8380 8380 8380 1
581 20241121 114400 208403080 8370 8370 8370 8370 20
582 20241121 114300 208235680 8370 8370 8370 8370 3
583 20241121 114200 208210570 8370 8370 8370 8370 0
584 20241121 114100 208210570 8370 8370 8370 8370 0
585 20241121 114000 208210570 8370 8370 8370 8370 0
586 20241121 113900 208210570 8370 8370 8370 8370 7
587 20241121 113800 208151980 8310 8310 8310 8310 2
588 20241121 113700 208135360 8290 8290 8290 8290 0
589 20241121 113600 208135360 8290 8290 8290 8290 0
590 20241121 113500 208135360 8290 8290 8290 8290 1
591 20241121 113400 208127070 8370 8370 8370 8370 0
592 20241121 113300 208127070 8370 8370 8370 8370 0
593 20241121 113200 208127070 8370 8290 8370 8290 4
594 20241121 113100 208093830 8290 8290 8290 8290 0
595 20241121 113000 208093830 8290 8330 8330 8290 49
596 20241121 112900 207686340 8360 8360 8360 8360 1
597 20241121 112800 207677980 8350 8350 8350 8350 1
598 20241121 112700 207669630 8290 8320 8320 8290 31
599 20241121 112600 207412170 8390 8390 8390 8390 8
600 20241121 112500 207345050 8390 8370 8390 8370 13
601 20241121 112400 207236140 8280 8310 8310 8280 147
602 20241121 112300 206016930 8330 8330 8330 8330 0
603 20241121 112200 206016930 8330 8330 8330 8330 0
604 20241121 112100 206016930 8330 8330 8330 8330 0
605 20241121 112000 206016930 8330 8320 8330 8320 126
606 20241121 111900 204967610 8330 8330 8330 8330 0
607 20241121 111800 204967610 8330 8330 8330 8330 0
608 20241121 111700 204967610 8330 8330 8330 8330 0
609 20241121 111600 204967610 8330 8330 8330 8330 0
610 20241121 111500 204967610 8330 8330 8330 8330 64
611 20241121 111400 204434490 8330 8330 8330 8330 0
612 20241121 111300 204434490 8330 8330 8330 8330 0
613 20241121 111200 204434490 8330 8330 8330 8330 0
614 20241121 111100 204434490 8330 8370 8370 8330 77
615 20241121 111000 203791750 8400 8390 8400 8390 2
616 20241121 110900 203774960 8390 8390 8390 8370 48
617 20241121 110800 203372580 8390 8390 8390 8390 6
618 20241121 110700 203322240 8390 8390 8390 8390 10
619 20241121 110600 203238340 8390 8390 8390 8390 0
620 20241121 110500 203238340 8390 8390 8390 8390 52
621 20241121 110400 202802060 8390 8390 8390 8390 500
622 20241121 110300 198607060 8370 8380 8380 8370 202
623 20241121 110200 196914770 8370 8360 8370 8360 155
624 20241121 110100 195617600 8310 8310 8360 8310 388
625 20241121 110000 192388970 8360 8330 8360 8330 165
626 20241121 105900 191010860 8330 8330 8330 8330 11
627 20241121 105800 190919230 8330 8330 8330 8330 6
628 20241121 105700 190869250 8330 8330 8330 8330 4
629 20241121 105600 190835930 8330 8330 8330 8330 2
630 20241121 105500 190819270 8300 8300 8300 8300 30
631 20241121 105400 190570270 8330 8330 8330 8330 99
632 20241121 105300 189745600 8330 8330 8330 8330 0
633 20241121 105200 189745600 8330 8330 8330 8330 113
634 20241121 105100 188804310 8330 8330 8330 8330 0
635 20241121 105000 188804310 8330 8330 8330 8300 168
636 20241121 104900 187406670 8330 8330 8330 8330 0
637 20241121 104800 187406670 8330 8330 8330 8330 0
638 20241121 104700 187406670 8330 8330 8330 8330 0
639 20241121 104600 187406670 8330 8330 8330 8330 0
640 20241121 104500 187406670 8330 8330 8330 8330 10
641 20241121 104400 187323370 8330 8330 8330 8330 10
642 20241121 104300 187240070 8320 8320 8320 8320 0
643 20241121 104200 187240070 8320 8320 8320 8320 100
644 20241121 104100 186408070 8300 8300 8300 8300 16
645 20241121 104000 186275270 8320 8320 8320 8320 422
646 20241121 103900 182764230 8320 8310 8320 8310 619
647 20241121 103800 177614660 8310 8310 8310 8310 253
648 20241121 103700 175512230 8330 8310 8330 8310 30
649 20241121 103600 175262910 8330 8330 8330 8320 150
650 20241121 103500 174013490 8330 8340 8340 8320 105
651 20241121 103400 173138660 8360 8320 8360 8320 3
652 20241121 103300 173113620 8360 8300 8370 8250 1032
653 20241121 103200 164577700 8300 8350 8350 8300 616
654 20241121 103100 159463800 8370 8370 8370 8370 11
655 20241121 103000 159371730 8380 8380 8380 8380 0
656 20241121 102900 159371730 8380 8380 8380 8380 0
657 20241121 102800 159371730 8380 8380 8380 8380 0
658 20241121 102700 159371730 8380 8390 8400 8380 606
659 20241121 102600 154293250 8390 8390 8390 8390 20
660 20241121 102500 154125450 8390 8390 8390 8390 0
661 20241121 102400 154125450 8390 8390 8390 8390 1
662 20241121 102300 154117060 8390 8390 8390 8380 13
663 20241121 102200 154008100 8390 8390 8390 8390 0
664 20241121 102100 154008100 8390 8390 8390 8390 21
665 20241121 102000 153831910 8390 8390 8390 8390 0
666 20241121 101900 153831910 8390 8390 8390 8390 10
667 20241121 101800 153748010 8350 8350 8350 8350 1
668 20241121 101700 153739660 8390 8390 8390 8390 2
669 20241121 101600 153722880 8390 8380 8390 8380 45
670 20241121 101500 153345750 8380 8380 8380 8380 10
671 20241121 101400 153261950 8380 8380 8380 8380 0
672 20241121 101300 153261950 8380 8380 8380 8380 0
673 20241121 101200 153261950 8380 8380 8380 8380 3
674 20241121 101100 153236810 8310 8400 8400 8310 794
675 20241121 101000 146626130 8380 8390 8400 8380 85
676 20241121 100900 145913260 8400 8400 8400 8400 16
677 20241121 100800 145778860 8400 8400 8400 8350 42
678 20241121 100700 145426330 8400 8380 8400 8380 641
679 20241121 100600 140048100 8380 8370 8380 8360 235
680 20241121 100500 138079720 8370 8310 8370 8310 442
681 20241121 100400 134405800 8310 8300 8310 8270 250
682 20241121 100300 132336650 8300 8290 8300 8250 741
683 20241121 100200 126219950 8260 8260 8260 8260 100
684 20241121 100100 125393950 8310 8310 8310 8310 1
685 20241121 100000 125385640 8250 8250 8250 8250 45
686 20241121 095900 125014390 8310 8310 8310 8310 6
687 20241121 095800 124964530 8310 8310 8310 8310 20
688 20241121 095700 124798330 8310 8270 8310 8250 166
689 20241121 095600 123427640 8260 8300 8300 8260 601
690 20241121 095500 118455440 8390 8360 8390 8300 339
691 20241121 095400 115638920 8400 8400 8400 8400 10
692 20241121 095300 115554920 8400 8400 8400 8400 0
693 20241121 095200 115554920 8400 8400 8400 8400 1
694 20241121 095100 115546520 8350 8350 8350 8350 0
695 20241121 095000 115546520 8350 8350 8350 8350 11
696 20241121 094900 115454670 8350 8390 8390 8350 114
697 20241121 094800 114499770 8400 8400 8400 8400 2
698 20241121 094700 114482970 8400 8400 8400 8400 101
699 20241121 094600 113634570 8400 8400 8400 8400 107
700 20241121 094500 112735770 8420 8420 8420 8420 79
701 20241121 094400 112070590 8420 8400 8420 8400 149
702 20241121 094300 110818280 8400 8380 8400 8380 206
703 20241121 094200 109090160 8380 8380 8380 8380 2
704 20241121 094100 109073400 8380 8380 8380 8340 602
705 20241121 094000 104052450 8300 8350 8380 8300 409
706 20241121 093900 100638280 8350 8350 8350 8350 21
707 20241121 093800 100462930 8300 8350 8350 8300 21
708 20241121 093700 100288250 8340 8340 8340 8340 31
709 20241121 093600 100029710 8350 8350 8350 8350 2
710 20241121 093500 100013010 8350 8380 8380 8350 186
711 20241121 093400 98455200 8380 8380 8380 8380 20
712 20241121 093300 98287600 8380 8310 8380 8310 1332
713 20241121 093200 87196240 8300 8290 8300 8290 180
714 20241121 093100 85702740 8300 8320 8320 8240 1153
715 20241121 093000 76194930 8290 8300 8320 8290 193
716 20241121 092900 74594010 8300 8300 8300 8300 1
717 20241121 092800 74585710 8330 8330 8330 8330 8
718 20241121 092700 74519070 8330 8320 8330 8250 991
719 20241121 092600 66337920 8350 8330 8350 8330 194
720 20241121 092500 64720090 8270 8340 8340 8270 618
721 20241121 092400 59601210 8310 8300 8310 8300 220
722 20241121 092300 57775200 8350 8300 8370 8250 797
723 20241121 092200 51184530 8390 8320 8390 8300 201
724 20241121 092100 49514320 8430 8380 8430 8300 402
725 20241121 092000 46156550 8390 8390 8390 8390 1
726 20241121 091900 46148160 8390 8430 8430 8390 130
727 20241121 091800 45054980 8440 8390 8440 8390 73
728 20241121 091700 44440010 8430 8390 8430 8390 67
729 20241121 091600 43875880 8390 8390 8390 8390 29
730 20241121 091500 43632570 8390 8390 8390 8390 262
731 20241121 091400 41434390 8440 8460 8470 8440 313
732 20241121 091300 38791570 8440 8370 8440 8360 539
733 20241121 091200 34266210 8440 8450 8470 8430 89
734 20241121 091100 33514690 8470 8440 8470 8440 23
735 20241121 091000 33320410 8440 8440 8440 8440 1
736 20241121 090900 33311970 8350 8350 8350 8350 9
737 20241121 090800 33236820 8300 8370 8370 8300 110
738 20241121 090700 32320660 8400 8470 8490 8400 489
739 20241121 090600 28186190 8470 8410 8470 8400 2023
740 20241121 090500 11140630 8400 8400 8400 8400 0
741 20241121 090400 11140630 8400 8400 8400 8400 0
742 20241121 090300 11140630 8400 8400 8400 8400 232
743 20241121 090200 9191830 8400 8470 8470 8400 421
744 20241121 090100 5655360 8400 8400 8400 8400 273
745 20241121 090000 3362160 8400 8220 8400 8220 409