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

742
377450/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,742 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,212000,736346310,14230,14230,14230,14230,216
20241120,211900,736346310,14230,14230,14230,14230,0
20241120,211800,736346310,14230,14230,14230,14230,0
20241120,211700,736346310,14230,14230,14230,14230,0
20241120,211600,736346310,14230,14230,14230,14230,0
20241120,211500,736346310,14230,14230,14230,14230,0
20241120,211400,736346310,14230,14230,14230,14230,0
20241120,211300,736346310,14230,14230,14230,14230,0
20241120,211200,736346310,14230,14230,14230,14230,0
20241120,211100,736346310,14230,14230,14230,14230,0
20241120,211000,736346310,14230,14230,14230,14230,0
20241120,210900,736346310,14230,14230,14230,14230,0
20241120,210800,736346310,14230,14230,14230,14230,0
20241120,210700,736346310,14230,14230,14230,14230,0
20241120,210600,736346310,14230,14230,14230,14230,0
20241120,210500,736346310,14230,14230,14230,14230,0
20241120,210400,736346310,14230,14230,14230,14230,0
20241120,210300,736346310,14230,14230,14230,14230,0
20241120,210200,736346310,14230,14230,14230,14230,0
20241120,210100,736346310,14230,14230,14230,14230,0
20241120,210000,736346310,14230,14230,14230,14230,0
20241120,205900,736346310,14230,14230,14230,14230,0
20241120,205800,736346310,14230,14230,14230,14230,0
20241120,205700,736346310,14230,14230,14230,14230,0
20241120,205600,736346310,14230,14230,14230,14230,0
20241120,205500,736346310,14230,14230,14230,14230,0
20241120,205400,736346310,14230,14230,14230,14230,0
20241120,205300,736346310,14230,14230,14230,14230,0
20241120,205200,736346310,14230,14230,14230,14230,0
20241120,205100,736346310,14230,14230,14230,14230,0
20241120,205000,736346310,14230,14230,14230,14230,216
20241120,204900,736346310,14230,14230,14230,14230,0
20241120,204800,736346310,14230,14230,14230,14230,0
20241120,204700,736346310,14230,14230,14230,14230,0
20241120,204600,736346310,14230,14230,14230,14230,0
20241120,204500,736346310,14230,14230,14230,14230,0
20241120,204400,736346310,14230,14230,14230,14230,0
20241120,204300,736346310,14230,14230,14230,14230,0
20241120,204200,736346310,14230,14230,14230,14230,0
20241120,204100,736346310,14230,14230,14230,14230,0
20241120,204000,736346310,14230,14230,14230,14230,0
20241120,203900,736346310,14230,14230,14230,14230,0
20241120,203800,736346310,14230,14230,14230,14230,0
20241120,203700,736346310,14230,14230,14230,14230,0
20241120,203600,736346310,14230,14230,14230,14230,0
20241120,203500,736346310,14230,14230,14230,14230,0
20241120,203400,736346310,14230,14230,14230,14230,0
20241120,203300,736346310,14230,14230,14230,14230,0
20241120,203200,736346310,14230,14230,14230,14230,0
20241120,203100,736346310,14230,14230,14230,14230,0
20241120,203000,736346310,14230,14230,14230,14230,0
20241120,202900,736346310,14230,14230,14230,14230,0
20241120,202800,736346310,14230,14230,14230,14230,0
20241120,202700,736346310,14230,14230,14230,14230,0
20241120,202600,736346310,14230,14230,14230,14230,0
20241120,202500,736346310,14230,14230,14230,14230,0
20241120,202400,736346310,14230,14230,14230,14230,0
20241120,202300,736346310,14230,14230,14230,14230,0
20241120,202200,736346310,14230,14230,14230,14230,0
20241120,202100,736346310,14230,14230,14230,14230,0
20241120,202000,736346310,14230,14230,14230,14230,216
20241120,201900,736346310,14230,14230,14230,14230,0
20241120,201800,736346310,14230,14230,14230,14230,0
20241120,201700,736346310,14230,14230,14230,14230,0
20241120,201600,736346310,14230,14230,14230,14230,0
20241120,201500,736346310,14230,14230,14230,14230,0
20241120,201400,736346310,14230,14230,14230,14230,0
20241120,201300,736346310,14230,14230,14230,14230,0
20241120,201200,736346310,14230,14230,14230,14230,0
20241120,201100,736346310,14230,14230,14230,14230,0
20241120,201000,736346310,14230,14230,14230,14230,0
20241120,200900,736346310,14230,14230,14230,14230,0
20241120,200800,736346310,14230,14230,14230,14230,0
20241120,200700,736346310,14230,14230,14230,14230,0
20241120,200600,736346310,14230,14230,14230,14230,0
20241120,200500,736346310,14230,14230,14230,14230,0
20241120,200400,736346310,14230,14230,14230,14230,0
20241120,200300,736346310,14230,14230,14230,14230,0
20241120,200200,736346310,14230,14230,14230,14230,0
20241120,200100,736346310,14230,14230,14230,14230,0
20241120,200000,736346310,14230,14230,14230,14230,0
20241120,195900,736346310,14230,14230,14230,14230,0
20241120,195800,736346310,14230,14230,14230,14230,0
20241120,195700,736346310,14230,14230,14230,14230,0
20241120,195600,736346310,14230,14230,14230,14230,0
20241120,195500,736346310,14230,14230,14230,14230,0
20241120,195400,736346310,14230,14230,14230,14230,0
20241120,195300,736346310,14230,14230,14230,14230,0
20241120,195200,736346310,14230,14230,14230,14230,0
20241120,195100,736346310,14230,14230,14230,14230,0
20241120,195000,736346310,14230,14230,14230,14230,216
20241120,194900,736346310,14230,14230,14230,14230,0
20241120,194800,736346310,14230,14230,14230,14230,0
20241120,194700,736346310,14230,14230,14230,14230,0
20241120,194600,736346310,14230,14230,14230,14230,0
20241120,194500,736346310,14230,14230,14230,14230,0
20241120,194400,736346310,14230,14230,14230,14230,0
20241120,194300,736346310,14230,14230,14230,14230,0
20241120,194200,736346310,14230,14230,14230,14230,0
20241120,194100,736346310,14230,14230,14230,14230,0
20241120,194000,736346310,14230,14230,14230,14230,0
20241120,193900,736346310,14230,14230,14230,14230,0
20241120,193800,736346310,14230,14230,14230,14230,0
20241120,193700,736346310,14230,14230,14230,14230,0
20241120,193600,736346310,14230,14230,14230,14230,0
20241120,193500,736346310,14230,14230,14230,14230,0
20241120,193400,736346310,14230,14230,14230,14230,0
20241120,193300,736346310,14230,14230,14230,14230,0
20241120,193200,736346310,14230,14230,14230,14230,0
20241120,193100,736346310,14230,14230,14230,14230,0
20241120,193000,736346310,14230,14230,14230,14230,0
20241120,192900,736346310,14230,14230,14230,14230,0
20241120,192800,736346310,14230,14230,14230,14230,0
20241120,192700,736346310,14230,14230,14230,14230,0
20241120,192600,736346310,14230,14230,14230,14230,0
20241120,192500,736346310,14230,14230,14230,14230,0
20241120,192400,736346310,14230,14230,14230,14230,0
20241120,192300,736346310,14230,14230,14230,14230,0
20241120,192200,736346310,14230,14230,14230,14230,0
20241120,192100,736346310,14230,14230,14230,14230,0
20241120,192000,736346310,14230,14230,14230,14230,216
20241120,191900,736346310,14230,14230,14230,14230,0
20241120,191800,736346310,14230,14230,14230,14230,0
20241120,191700,736346310,14230,14230,14230,14230,0
20241120,191600,736346310,14230,14230,14230,14230,0
20241120,191500,736346310,14230,14230,14230,14230,0
20241120,191400,736346310,14230,14230,14230,14230,0
20241120,191300,736346310,14230,14230,14230,14230,0
20241120,191200,736346310,14230,14230,14230,14230,0
20241120,191100,736346310,14230,14230,14230,14230,0
20241120,191000,736346310,14230,14230,14230,14230,0
20241120,190900,736346310,14230,14230,14230,14230,0
20241120,190800,736346310,14230,14230,14230,14230,0
20241120,190700,736346310,14230,14230,14230,14230,0
20241120,190600,736346310,14230,14230,14230,14230,0
20241120,190500,736346310,14230,14230,14230,14230,0
20241120,190400,736346310,14230,14230,14230,14230,0
20241120,190300,736346310,14230,14230,14230,14230,0
20241120,190200,736346310,14230,14230,14230,14230,0
20241120,190100,736346310,14230,14230,14230,14230,0
20241120,190000,736346310,14230,14230,14230,14230,0
20241120,185900,736346310,14230,14230,14230,14230,0
20241120,185800,736346310,14230,14230,14230,14230,0
20241120,185700,736346310,14230,14230,14230,14230,0
20241120,185600,736346310,14230,14230,14230,14230,0
20241120,185500,736346310,14230,14230,14230,14230,0
20241120,185400,736346310,14230,14230,14230,14230,0
20241120,185300,736346310,14230,14230,14230,14230,0
20241120,185200,736346310,14230,14230,14230,14230,0
20241120,185100,736346310,14230,14230,14230,14230,0
20241120,185000,736346310,14230,14230,14230,14230,216
20241120,184900,736346310,14230,14230,14230,14230,0
20241120,184800,736346310,14230,14230,14230,14230,0
20241120,184700,736346310,14230,14230,14230,14230,0
20241120,184600,736346310,14230,14230,14230,14230,0
20241120,184500,736346310,14230,14230,14230,14230,0
20241120,184400,736346310,14230,14230,14230,14230,0
20241120,184300,736346310,14230,14230,14230,14230,0
20241120,184200,736346310,14230,14230,14230,14230,0
20241120,184100,736346310,14230,14230,14230,14230,0
20241120,184000,736346310,14230,14230,14230,14230,0
20241120,183900,736346310,14230,14230,14230,14230,0
20241120,183800,736346310,14230,14230,14230,14230,0
20241120,183700,736346310,14230,14230,14230,14230,0
20241120,183600,736346310,14230,14230,14230,14230,0
20241120,183500,736346310,14230,14230,14230,14230,0
20241120,183400,736346310,14230,14230,14230,14230,0
20241120,183300,736346310,14230,14230,14230,14230,0
20241120,183200,736346310,14230,14230,14230,14230,0
20241120,183100,736346310,14230,14230,14230,14230,0
20241120,183000,736346310,14230,14230,14230,14230,0
20241120,182900,736346310,14230,14230,14230,14230,0
20241120,182800,736346310,14230,14230,14230,14230,0
20241120,182700,736346310,14230,14230,14230,14230,0
20241120,182600,736346310,14230,14230,14230,14230,0
20241120,182500,736346310,14230,14230,14230,14230,0
20241120,182400,736346310,14230,14230,14230,14230,0
20241120,182300,736346310,14230,14230,14230,14230,0
20241120,182200,736346310,14230,14230,14230,14230,0
20241120,182100,736346310,14230,14230,14230,14230,0
20241120,182000,736346310,14230,14230,14230,14230,216
20241120,181900,736346310,14230,14230,14230,14230,0
20241120,181800,736346310,14230,14230,14230,14230,0
20241120,181700,736346310,14230,14230,14230,14230,0
20241120,181600,736346310,14230,14230,14230,14230,0
20241120,181500,736346310,14230,14230,14230,14230,0
20241120,181400,736346310,14230,14230,14230,14230,0
20241120,181300,736346310,14230,14230,14230,14230,0
20241120,181200,736346310,14230,14230,14230,14230,0
20241120,181100,736346310,14230,14230,14230,14230,0
20241120,181000,736346310,14230,14230,14230,14230,0
20241120,180900,736346310,14230,14230,14230,14230,0
20241120,180800,736346310,14230,14230,14230,14230,0
20241120,180700,736346310,14230,14230,14230,14230,0
20241120,180600,736346310,14230,14230,14230,14230,0
20241120,180500,736346310,14230,14230,14230,14230,0
20241120,180400,736346310,14230,14230,14230,14230,0
20241120,180300,736346310,14230,14230,14230,14230,0
20241120,180200,736346310,14230,14230,14230,14230,0
20241120,180100,736346310,14230,14230,14230,14230,0
20241120,180000,736346310,14230,14230,14230,14230,0
20241120,175900,736346310,14230,14230,14230,14230,0
20241120,175800,736346310,14230,14230,14230,14230,0
20241120,175700,736346310,14230,14230,14230,14230,0
20241120,175600,736346310,14230,14230,14230,14230,0
20241120,175500,736346310,14230,14230,14230,14230,0
20241120,175400,736346310,14230,14230,14230,14230,0
20241120,175300,736346310,14230,14230,14230,14230,0
20241120,175200,736346310,14230,14230,14230,14230,0
20241120,175100,736346310,14230,14230,14230,14230,0
20241120,175000,736346310,14230,14230,14230,14230,216
20241120,174900,736346310,14230,14230,14230,14230,0
20241120,174800,736346310,14230,14230,14230,14230,0
20241120,174700,736346310,14230,14230,14230,14230,0
20241120,174600,736346310,14230,14230,14230,14230,0
20241120,174500,736346310,14230,14230,14230,14230,0
20241120,174400,736346310,14230,14230,14230,14230,0
20241120,174300,736346310,14230,14230,14230,14230,0
20241120,174200,736346310,14230,14230,14230,14230,0
20241120,174100,736346310,14230,14230,14230,14230,0
20241120,174000,736346310,14230,14230,14230,14230,0
20241120,173900,736346310,14230,14230,14230,14230,0
20241120,173800,736346310,14230,14230,14230,14230,0
20241120,173700,736346310,14230,14230,14230,14230,0
20241120,173600,736346310,14230,14230,14230,14230,0
20241120,173500,736346310,14230,14230,14230,14230,0
20241120,173400,736346310,14230,14230,14230,14230,0
20241120,173300,736346310,14230,14230,14230,14230,0
20241120,173200,736346310,14230,14230,14230,14230,0
20241120,173100,736346310,14230,14230,14230,14230,0
20241120,173000,736346310,14230,14230,14230,14230,0
20241120,172900,736346310,14230,14230,14230,14230,0
20241120,172800,736346310,14230,14230,14230,14230,0
20241120,172700,736346310,14230,14230,14230,14230,0
20241120,172600,736346310,14230,14230,14230,14230,0
20241120,172500,736346310,14230,14230,14230,14230,0
20241120,172400,736346310,14230,14230,14230,14230,0
20241120,172300,736346310,14230,14230,14230,14230,0
20241120,172200,736346310,14230,14230,14230,14230,0
20241120,172100,736346310,14230,14230,14230,14230,0
20241120,172000,736346310,14230,14230,14230,14230,216
20241120,171900,736346310,14230,14230,14230,14230,0
20241120,171800,736346310,14230,14230,14230,14230,0
20241120,171700,736346310,14230,14230,14230,14230,0
20241120,171600,736346310,14230,14230,14230,14230,0
20241120,171500,736346310,14230,14230,14230,14230,0
20241120,171400,736346310,14230,14230,14230,14230,0
20241120,171300,736346310,14230,14230,14230,14230,0
20241120,171200,736346310,14230,14230,14230,14230,0
20241120,171100,736346310,14230,14230,14230,14230,0
20241120,171000,736346310,14230,14230,14230,14230,0
20241120,170900,736346310,14230,14230,14230,14230,0
20241120,170800,736346310,14230,14230,14230,14230,0
20241120,170700,736346310,14230,14230,14230,14230,0
20241120,170600,736346310,14230,14230,14230,14230,0
20241120,170500,736346310,14230,14230,14230,14230,0
20241120,170400,736346310,14230,14230,14230,14230,0
20241120,170300,736346310,14230,14230,14230,14230,0
20241120,170200,736346310,14230,14230,14230,14230,0
20241120,170100,736346310,14230,14230,14230,14230,0
20241120,170000,736346310,14230,14230,14230,14230,0
20241120,165900,736346310,14230,14230,14230,14230,0
20241120,165800,736346310,14230,14230,14230,14230,0
20241120,165700,736346310,14230,14230,14230,14230,0
20241120,165600,736346310,14230,14230,14230,14230,0
20241120,165500,736346310,14230,14230,14230,14230,0
20241120,165400,736346310,14230,14230,14230,14230,0
20241120,165300,736346310,14230,14230,14230,14230,0
20241120,165200,736346310,14230,14230,14230,14230,0
20241120,165100,736346310,14230,14230,14230,14230,0
20241120,165000,736346310,14230,14230,14230,14230,216
20241120,164900,736346310,14230,14230,14230,14230,0
20241120,164800,736346310,14230,14230,14230,14230,0
20241120,164700,736346310,14230,14230,14230,14230,0
20241120,164600,736346310,14230,14230,14230,14230,0
20241120,164500,736346310,14230,14230,14230,14230,0
20241120,164400,736346310,14230,14230,14230,14230,0
20241120,164300,736346310,14230,14230,14230,14230,0
20241120,164200,736346310,14230,14230,14230,14230,0
20241120,164100,736346310,14230,14230,14230,14230,0
20241120,164000,736346310,14230,14230,14230,14230,0
20241120,163900,736346310,14230,14230,14230,14230,0
20241120,163800,736346310,14230,14230,14230,14230,0
20241120,163700,736346310,14230,14230,14230,14230,0
20241120,163600,736346310,14230,14230,14230,14230,0
20241120,163500,736346310,14230,14230,14230,14230,0
20241120,163400,736346310,14230,14230,14230,14230,0
20241120,163300,736346310,14230,14230,14230,14230,0
20241120,163200,736346310,14230,14230,14230,14230,0
20241120,163100,736346310,14230,14230,14230,14230,0
20241120,163000,736346310,14230,14230,14230,14230,0
20241120,162900,736346310,14230,14230,14230,14230,0
20241120,162800,736346310,14230,14230,14230,14230,0
20241120,162700,736346310,14230,14230,14230,14230,0
20241120,162600,736346310,14230,14230,14230,14230,0
20241120,162500,736346310,14230,14230,14230,14230,0
20241120,162400,736346310,14230,14230,14230,14230,0
20241120,162300,736346310,14230,14230,14230,14230,0
20241120,162200,736346310,14230,14230,14230,14230,0
20241120,162100,736346310,14230,14230,14230,14230,0
20241120,162000,736346310,14230,14230,14230,14230,216
20241120,161900,736346310,14230,14230,14230,14230,0
20241120,161800,736346310,14230,14230,14230,14230,0
20241120,161700,736346310,14230,14230,14230,14230,0
20241120,161600,736346310,14230,14230,14230,14230,0
20241120,161500,736346310,14230,14230,14230,14230,0
20241120,161400,736346310,14230,14230,14230,14230,0
20241120,161300,736346310,14230,14230,14230,14230,0
20241120,161200,736346310,14230,14230,14230,14230,0
20241120,161100,736346310,14230,14230,14230,14230,0
20241120,161000,736346310,14230,14230,14230,14230,0
20241120,160900,736346310,14230,14230,14230,14230,0
20241120,160800,736346310,14230,14230,14230,14230,0
20241120,160700,736346310,14230,14230,14230,14230,0
20241120,160600,736346310,14230,14230,14230,14230,0
20241120,160500,736346310,14230,14230,14230,14230,0
20241120,160400,736346310,14230,14230,14230,14230,0
20241120,160300,736346310,14230,14230,14230,14230,0
20241120,160200,736346310,14230,14230,14230,14230,0
20241120,160100,736346310,14230,14230,14230,14230,0
20241120,160000,736346310,14230,14230,14230,14230,0
20241120,155900,736346310,14230,14230,14230,14230,0
20241120,155800,736346310,14230,14230,14230,14230,0
20241120,155700,736346310,14230,14230,14230,14230,0
20241120,155600,736346310,14230,14230,14230,14230,0
20241120,155500,736346310,14230,14230,14230,14230,0
20241120,155400,736346310,14230,14230,14230,14230,0
20241120,155300,736346310,14230,14230,14230,14230,0
20241120,155200,736346310,14230,14230,14230,14230,0
20241120,155100,736346310,14230,14230,14230,14230,0
20241120,155000,736346310,14230,14230,14230,14230,216
20241120,154900,736346310,14230,14230,14230,14230,0
20241120,154800,736346310,14230,14230,14230,14230,0
20241120,154700,736346310,14230,14230,14230,14230,0
20241120,154600,736346310,14230,14230,14230,14230,0
20241120,154500,736346310,14230,14230,14230,14230,0
20241120,154400,736346310,14230,14230,14230,14230,0
20241120,154300,736346310,14230,14230,14230,14230,0
20241120,154200,736346310,14230,14230,14230,14230,0
20241120,154100,736346310,14230,14230,14230,14230,0
20241120,154000,736346310,14230,14230,14230,14230,0
20241120,153900,736346310,14230,14230,14230,14230,0
20241120,153800,736346310,14230,14230,14230,14230,0
20241120,153700,736346310,14230,14230,14230,14230,0
20241120,153600,736346310,14230,14230,14230,14230,0
20241120,153500,736346310,14230,14230,14230,14230,0
20241120,153400,736346310,14230,14230,14230,14230,0
20241120,153300,736346310,14230,14230,14230,14230,0
20241120,153200,736346310,14230,14230,14230,14230,0
20241120,153100,736346310,14230,14230,14230,14230,0
20241120,153000,736346310,14230,14230,14230,14230,216
20241120,152900,733272630,14290,14290,14290,14290,0
20241120,152800,733272630,14290,14290,14290,14290,0
20241120,152700,733272630,14290,14290,14290,14290,0
20241120,152600,733272630,14290,14290,14290,14290,0
20241120,152500,733272630,14290,14290,14290,14290,0
20241120,152400,733272630,14290,14290,14290,14290,0
20241120,152300,733272630,14290,14290,14290,14290,0
20241120,152200,733272630,14290,14290,14290,14290,0
20241120,152100,733272630,14290,14290,14290,14290,0
20241120,152000,733272630,14290,14290,14290,14290,0
20241120,151900,733272630,14290,14260,14290,14260,224
20241120,151800,730078150,14260,14260,14260,14240,32
20241120,151700,729622310,14260,14260,14260,14260,0
20241120,151600,729622310,14260,14290,14290,14260,34
20241120,151500,729136540,14290,14290,14290,14290,86
20241120,151400,727907600,14270,14270,14270,14270,20
20241120,151300,727622200,14290,14290,14290,14290,0
20241120,151200,727622200,14290,14300,14300,14290,22
20241120,151100,727307790,14300,14270,14300,14270,274
20241120,151000,723392710,14270,14280,14280,14270,10
20241120,150900,723250000,14280,14280,14280,14280,0
20241120,150800,723250000,14280,14280,14280,14280,1
20241120,150700,723235720,14280,14280,14280,14280,2
20241120,150600,723207160,14270,14260,14270,14260,491
20241120,150500,716201590,14250,14250,14250,14250,171
20241120,150400,713764840,14260,14260,14260,14260,39
20241120,150300,713208700,14270,14270,14270,14270,3
20241120,150200,713165890,14270,14270,14270,14270,0
20241120,150100,713165890,14270,14270,14270,14270,0
20241120,150000,713165890,14270,14270,14270,14270,0
20241120,145900,713165890,14270,14270,14270,14270,3
20241120,145800,713123080,14270,14270,14270,14270,3
20241120,145700,713080270,14280,14280,14280,14280,0
20241120,145600,713080270,14280,14280,14280,14280,6
20241120,145500,712994590,14280,14280,14280,14280,29
20241120,145400,712580470,14280,14270,14280,14270,171
20241120,145300,710139920,14270,14270,14270,14270,0
20241120,145200,710139920,14270,14260,14270,14260,5
20241120,145100,710068580,14260,14260,14260,14260,60
20241120,145000,709212980,14280,14280,14280,14280,62
20241120,144900,708327620,14290,14290,14300,14290,46
20241120,144800,707670000,14300,14290,14300,14290,11
20241120,144700,707512790,14290,14300,14300,14290,45
20241120,144600,706869470,14290,14290,14300,14290,50
20241120,144500,706154670,14290,14290,14300,14290,42
20241120,144400,705554400,14300,14290,14300,14290,19
20241120,144300,705282800,14290,14300,14300,14290,35
20241120,144200,704782390,14290,14290,14290,14290,17
20241120,144100,704539460,14290,14300,14300,14290,61
20241120,144000,703667610,14300,14290,14300,14290,110
20241120,143900,702095330,14300,14300,14300,14290,41
20241120,143800,701509230,14300,14300,14300,14300,37
20241120,143700,700980130,14300,14290,14300,14290,45
20241120,143600,700336820,14300,14300,14300,14300,38
20241120,143500,699793420,14300,14300,14300,14290,65
20241120,143400,698864120,14300,14300,14300,14300,19
20241120,143300,698592420,14300,14290,14300,14290,53
20241120,143200,697834710,14300,14300,14300,14300,27
20241120,143100,697448610,14300,14290,14300,14290,69
20241120,143000,696462110,14300,14300,14300,14300,44
20241120,142900,695832910,14300,14300,14300,14300,28
20241120,142800,695432510,14290,14300,14300,14290,49
20241120,142700,694732000,14300,14300,14300,14300,23
20241120,142600,694403100,14290,14300,14300,14290,46
20241120,142500,693745500,14300,14300,14300,14300,23
20241120,142400,693416600,14290,14300,14300,14290,141
20241120,142300,691400490,14300,14300,14300,14300,34
20241120,142200,690914290,14290,14290,14300,14290,58
20241120,142100,690085120,14300,14300,14300,14300,20
20241120,142000,689799120,14300,14300,14300,14290,36
20241120,141900,689284510,14300,14310,14310,14300,336
20241120,141800,684478340,14300,14290,14300,14280,1591
20241120,141700,661733760,14290,14290,14290,14290,40
20241120,141600,661162160,14290,14290,14290,14280,32
20241120,141500,660705070,14290,14290,14290,14290,39
20241120,141400,660147760,14280,14280,14280,14280,108
20241120,141300,658605520,14280,14280,14280,14280,30
20241120,141200,658177120,14280,14270,14280,14270,41
20241120,141100,657591830,14280,14280,14290,14280,95
20241120,141000,656235020,14280,14290,14290,14280,50
20241120,140900,655520850,14280,14280,14280,14280,373
20241120,140800,650194410,14270,14280,14280,14270,403
20241120,140700,644440490,14290,14290,14290,14290,41
20241120,140600,643854600,14290,14280,14290,14280,503
20241120,140500,636671580,14280,14280,14290,14280,67
20241120,140400,635714590,14280,14280,14280,14280,28
20241120,140300,635314750,14270,14270,14270,14270,0
20241120,140200,635314750,14270,14300,14300,14270,64
20241120,140100,634401010,14290,14300,14300,14290,49
20241120,140000,633700510,14300,14290,14300,14290,15
20241120,135900,633486070,14280,14300,14300,14280,93
20241120,135800,632157630,14290,14290,14300,14290,93
20241120,135700,630828630,14290,14290,14290,14290,26
20241120,135600,630457090,14300,14310,14310,14300,56
20241120,135500,629655810,14320,14320,14320,14320,20
20241120,135400,629369410,14330,14340,14340,14320,58
20241120,135300,628538190,14330,14340,14340,14330,35
20241120,135200,628036480,14340,14340,14340,14340,53
20241120,135100,627276460,14340,14350,14350,14340,31
20241120,135000,626831810,14350,14350,14350,14350,39
20241120,134900,626272160,14360,14350,14360,14350,26
20241120,134800,625898990,14340,14340,14340,14340,13
20241120,134700,625712570,14350,14370,14370,14350,109
20241120,134600,624147240,14370,14370,14370,14370,0
20241120,134500,624147240,14370,14380,14380,14370,787
20241120,134400,612836300,14390,14390,14390,14390,43
20241120,134300,612217530,14390,14390,14390,14380,223
20241120,134200,609009040,14390,14400,14410,14380,215
20241120,134100,605912960,14400,14370,14400,14360,2005
20241120,134000,577062620,14370,14360,14370,14360,750
20241120,133900,566289310,14350,14320,14350,14320,2783
20241120,133800,526389140,14320,14310,14320,14310,307
20241120,133700,521995460,14300,14300,14300,14300,120
20241120,133600,520279460,14300,14310,14310,14300,130
20241120,133500,518420010,14310,14310,14310,14310,34
20241120,133400,517933470,14310,14310,14310,14300,178
20241120,133300,515386490,14310,14300,14310,14300,1515
20241120,133200,493716740,14300,14300,14300,14290,51
20241120,133100,492987630,14300,14300,14300,14300,16
20241120,133000,492758830,14290,14300,14300,14290,564
20241120,132900,484699200,14300,14300,14300,14300,30
20241120,132800,484270200,14300,14300,14300,14290,134
20241120,132700,482354190,14300,14300,14300,14300,38
20241120,132600,481810790,14300,14300,14300,14290,60
20241120,132500,480952990,14300,14300,14300,14300,33
20241120,132400,480481090,14300,14300,14300,14290,65
20241120,132300,479551790,14300,14300,14300,14300,34
20241120,132200,479065590,14300,14280,14300,14280,597
20241120,132100,470534800,14290,14290,14290,14290,26
20241120,132000,470163260,14280,14280,14280,14280,20
20241120,131900,469877660,14290,14300,14300,14290,579
20241120,131800,461603550,14300,14300,14300,14290,50
20241120,131700,460888740,14300,14300,14300,14300,715
20241120,131600,450664240,14300,14290,14300,14290,50
20241120,131500,449949410,14290,14300,14300,14290,20
20241120,131400,449663440,14290,14290,14290,14290,24
20241120,131300,449320480,14280,14300,14300,14280,142
20241120,131200,447291140,14300,14300,14300,14300,13
20241120,131100,447105240,14290,14300,14300,14290,442
20241120,131000,440788820,14300,14300,14300,14300,37
20241120,130900,440259720,14300,14300,14300,14290,80
20241120,130800,439115910,14300,14300,14300,14300,199
20241120,130700,436270210,14310,14310,14310,14300,38
20241120,130600,435726630,14310,14310,14310,14300,40
20241120,130500,435154330,14300,14310,14310,14300,165
20241120,130400,432794670,14310,14310,14310,14300,102
20241120,130300,431335760,14300,14310,14310,14300,72
20241120,130200,430305750,14310,14310,14310,14310,27
20241120,130100,429919380,14310,14300,14310,14300,311
20241120,130000,425471710,14300,14300,14300,14300,77
20241120,125900,424370610,14300,14300,14300,14290,64
20241120,125800,423455610,14300,14290,14300,14290,127
20241120,125700,421640450,14280,14290,14290,14280,22
20241120,125600,421326260,14290,14300,14300,14290,69
20241120,125500,420339940,14300,14300,14300,14290,51
20241120,125400,419610840,14300,14300,14300,14300,21
20241120,125300,419310540,14290,14290,14290,14290,0
20241120,125200,419310540,14290,14300,14300,14290,71
20241120,125100,418295680,14300,14290,14300,14290,44
20241120,125000,417666680,14290,14290,14300,14290,49
20241120,124900,416966290,14300,14290,14300,14290,24
20241120,124800,416623280,14280,14270,14280,14270,26
20241120,124700,416252120,14260,14260,14260,14260,0
20241120,124600,416252120,14260,14300,14310,14260,586
20241120,124500,407893100,14310,14310,14310,14310,24
20241120,124400,407549660,14300,14300,14300,14300,36
20241120,124300,407034860,14310,14310,14320,14310,33
20241120,124200,406562440,14310,14310,14310,14310,17
20241120,124100,406319170,14300,14300,14300,14300,0
20241120,124000,406319170,14300,14330,14330,14300,62
20241120,123900,405432000,14320,14320,14320,14310,36
20241120,123800,404916500,14300,14310,14310,14300,32
20241120,123700,404458830,14320,14320,14320,14310,38
20241120,123600,403914850,14310,14320,14320,14310,29
20241120,123500,403499700,14330,14310,14330,14310,29
20241120,123400,403084340,14310,14310,14330,14310,55
20241120,123300,402296880,14330,14310,14330,14310,37
20241120,123200,401767200,14310,14300,14310,14290,43
20241120,123100,401152470,14300,14300,14300,14300,29
20241120,123000,400737770,14300,14290,14300,14290,48
20241120,122900,400051560,14300,14300,14300,14300,30
20241120,122800,399622560,14300,14280,14300,14280,122
20241120,122700,397879100,14260,14260,14260,14260,0
20241120,122600,397879100,14260,14260,14260,14260,0
20241120,122500,397879100,14260,14270,14270,14260,515
20241120,122400,390535130,14260,14280,14280,14260,700
20241120,122300,380552640,14260,14260,14260,14260,1
20241120,122200,380538380,14260,14300,14300,14260,1400
20241120,122100,360555960,14310,14320,14330,14310,63
20241120,122000,359653890,14320,14320,14320,14320,30
20241120,121900,359224290,14310,14320,14320,14310,38
20241120,121800,358680330,14320,14320,14320,14320,36
20241120,121700,358164810,14320,14320,14320,14310,52
20241120,121600,357420360,14320,14320,14320,14320,21
20241120,121500,357119640,14320,14320,14320,14310,48
20241120,121400,356432480,14320,14320,14320,14320,31
20241120,121300,355988560,14320,14310,14320,14300,62
20241120,121200,355101450,14310,14310,14310,14310,61
20241120,121100,354228540,14310,14310,14310,14300,73
20241120,121000,353184110,14310,14310,14310,14310,45
20241120,120900,352540160,14310,14310,14310,14300,40
20241120,120800,351967960,14310,14310,14310,14310,16
20241120,120700,351739000,14310,14300,14310,14300,43
20241120,120600,351123860,14310,14310,14310,14310,32
20241120,120500,350665940,14310,14310,14310,14310,8
20241120,120400,350551460,14300,14310,14310,14300,44
20241120,120300,349922020,14310,14310,14310,14310,27
20241120,120200,349535650,14300,14310,14310,14300,52
20241120,120100,348791720,14310,14310,14310,14310,12
20241120,120000,348620000,14300,14310,14310,14300,45
20241120,115900,347976250,14310,14300,14310,14300,129
20241120,115800,346131260,14300,14310,14310,14300,291
20241120,115700,341969700,14310,14310,14310,14310,48
20241120,115600,341282820,14310,14310,14310,14310,22
20241120,115500,340968000,14300,14310,14310,14300,57
20241120,115400,340152670,14320,14350,14350,14320,711
20241120,115300,329962250,14350,14360,14360,14350,27
20241120,115200,329574540,14360,14360,14360,14350,45
20241120,115100,328928540,14360,14360,14360,14350,47
20241120,115000,328253920,14360,14350,14360,14350,89
20241120,114900,326976460,14350,14350,14350,14350,43
20241120,114800,326359410,14350,14340,14350,14340,23
20241120,114700,326029560,14350,14350,14350,14350,47
20241120,114600,325355110,14340,14350,14350,14340,32
20241120,114500,324896100,14350,14350,14350,14350,29
20241120,114400,324479950,14350,14350,14350,14340,40
20241120,114300,323906150,14350,14350,14350,14350,36
20241120,114200,323389550,14350,14340,14350,14340,39
20241120,114100,322830090,14350,14340,14350,14340,38
20241120,114000,322284890,14330,14330,14330,14330,30
20241120,113900,321854990,14340,14340,14350,14340,16
20241120,113800,321625540,14340,14340,14340,14340,47
20241120,113700,320951560,14350,14340,14350,14340,90
20241120,113600,319660920,14350,14350,14350,14340,47
20241120,113500,318986490,14350,14350,14350,14350,21
20241120,113400,318685140,14350,14350,14360,14350,53
20241120,113300,317924430,14340,14360,14360,14340,82
20241120,113200,316747220,14350,14300,14350,14300,3902
20241120,113100,260881260,14300,14300,14310,14300,71
20241120,113000,259865790,14300,14300,14300,14300,30
20241120,112900,259436790,14290,14300,14300,14290,36
20241120,112800,258922190,14300,14300,14300,14300,28
20241120,112700,258521790,14290,14300,14300,14290,36
20241120,112600,258007180,14300,14300,14300,14300,31
20241120,112500,257563880,14290,14300,14300,14290,38
20241120,112400,257020680,14300,14300,14300,14300,47
20241120,112300,256348580,14300,14300,14300,14290,66
20241120,112200,255404970,14300,14300,14300,14300,1
20241120,112100,255390670,14280,14280,14280,14270,344
20241120,112000,250478550,14280,14280,14280,14280,20
20241120,111900,250192950,14280,14270,14280,14270,547
20241120,111800,242386830,14270,14270,14270,14270,510
20241120,111700,235109130,14270,14280,14280,14270,787
20241120,111600,223870920,14280,14290,14300,14280,757
20241120,111500,213053440,14290,14290,14290,14290,22
20241120,111400,212739060,14280,14290,14300,14280,773
20241120,111300,201695320,14290,14240,14290,14240,1415
20241120,111200,181524400,14230,14230,14230,14230,46
20241120,111100,180869820,14240,14230,14240,14230,64
20241120,111000,179958950,14240,14240,14240,14240,21
20241120,110900,179659910,14240,14230,14240,14230,28
20241120,110800,179261370,14220,14220,14220,14220,1
20241120,110700,179247150,14210,14240,14240,14210,84
20241120,110600,178051800,14240,14240,14240,14240,0
20241120,110500,178051800,14240,14250,14250,14240,126
20241120,110400,176256880,14250,14250,14250,14250,37
20241120,110300,175729630,14240,14240,14240,14240,5
20241120,110200,175658430,14250,14250,14250,14240,78
20241120,110100,174547470,14250,14240,14250,14240,89
20241120,110000,173279780,14230,14220,14240,14220,8
20241120,105900,173165910,14240,14230,14240,14230,41
20241120,105800,172582370,14230,14220,14230,14220,18
20241120,105700,172326330,14210,14210,14210,14210,0
20241120,105600,172326330,14210,14210,14210,14210,80
20241120,105500,171189530,14200,14200,14200,14200,0
20241120,105400,171189530,14200,14210,14210,14200,216
20241120,105300,168122320,14200,14230,14230,14200,67
20241120,105200,167169810,14230,14250,14250,14230,68
20241120,105100,166201770,14250,14240,14250,14240,71
20241120,105000,165190570,14240,14240,14240,14240,0
20241120,104900,165190570,14240,14250,14250,14240,63
20241120,104800,164292970,14260,14270,14270,14260,30
20241120,104700,163865030,14270,14270,14270,14270,15
20241120,104600,163650980,14260,14270,14280,14260,68
20241120,104500,162680960,14270,14270,14280,14270,121
20241120,104400,160954220,14270,14260,14270,14260,81
20241120,104300,159799030,14200,14200,14200,14200,0
20241120,104200,159799030,14200,14200,14200,14200,0
20241120,104100,159799030,14200,14270,14270,14190,87
20241120,104000,158559380,14270,14270,14270,14260,41
20241120,103900,157974360,14270,14270,14270,14260,44
20241120,103800,157346490,14250,14250,14250,14250,1
20241120,103700,157332240,14260,14270,14280,14260,85
20241120,103600,156119290,14280,14280,14280,14280,31
20241120,103500,155676610,14280,14270,14280,14270,34
20241120,103400,155191280,14270,14280,14280,14270,91
20241120,103300,153892400,14270,14260,14270,14260,38
20241120,103200,153350240,14250,14250,14250,14250,1
20241120,103100,153335990,14240,14270,14270,14240,62
20241120,103000,152451820,14280,14260,14280,14260,26
20241120,102900,152080740,14270,14270,14290,14260,60
20241120,102800,151224180,14260,14260,14260,14260,10
20241120,102700,151081580,14270,14300,14300,14270,739
20241120,102600,140523690,14300,14310,14310,14300,52
20241120,102500,139779760,14310,14300,14310,14300,31
20241120,102400,139336170,14300,14300,14310,14300,113
20241120,102300,137719940,14300,14300,14300,14300,48
20241120,102200,137033540,14310,14310,14320,14310,257
20241120,102100,133355670,14310,14280,14310,14280,593
20241120,102000,124878610,14280,14280,14290,14280,35
20241120,101900,124378660,14280,14280,14280,14280,17
20241120,101800,124135900,14270,14280,14280,14270,119
20241120,101700,122436770,14260,14280,14280,14260,332
20241120,101600,117698860,14280,14280,14280,14270,72
20241120,101500,116670890,14280,14280,14280,14280,97
20241120,101400,115285730,14280,14270,14280,14270,84
20241120,101300,114086870,14270,14270,14270,14260,189
20241120,101200,111390340,14270,14270,14270,14270,42
20241120,101100,110791000,14260,14260,14260,14260,58
20241120,101000,109963920,14260,14260,14260,14260,33
20241120,100900,109493340,14260,14260,14260,14260,30
20241120,100800,109065540,14250,14260,14260,14250,42
20241120,100700,108466840,14240,14240,14240,14240,0
20241120,100600,108466840,14240,14240,14240,14240,13
20241120,100500,108281720,14250,14270,14270,14250,176
20241120,100400,105771230,14270,14270,14270,14270,41
20241120,100300,105186160,14260,14260,14260,14260,85
20241120,100200,103974060,14260,14250,14260,14240,85
20241120,100100,102763010,14240,14230,14240,14230,100
20241120,100000,101339160,14240,14230,14240,14230,21
20241120,095900,101040300,14240,14240,14240,14240,67
20241120,095800,100086220,14230,14230,14230,14230,19
20241120,095700,99815850,14230,14230,14240,14230,241
20241120,095600,96386410,14230,14250,14250,14230,89
20241120,095500,95118630,14260,14260,14260,14260,0
20241120,095400,95118630,14260,14270,14270,14260,77
20241120,095300,94020280,14270,14260,14270,14260,21
20241120,095200,93720660,14260,14270,14270,14260,77
20241120,095100,92622320,14270,14220,14270,14220,1212
20241120,095000,75354180,14240,14220,14240,14220,88
20241120,094900,74101830,14210,14210,14210,14210,15
20241120,094800,73888680,14170,14170,14170,14170,0
20241120,094700,73888680,14170,14170,14170,14170,2
20241120,094600,73860340,14210,14230,14230,14210,529
20241120,094500,66342420,14230,14210,14230,14210,116
20241120,094400,64693560,14210,14210,14210,14210,0
20241120,094300,64693560,14210,14210,14210,14210,21
20241120,094200,64395150,14210,14180,14210,14150,513
20241120,094100,57110860,14150,14150,14150,14150,0
20241120,094000,57110860,14150,14150,14150,14150,0
20241120,093900,57110860,14150,14090,14150,14090,1440
20241120,093800,36770470,14070,14040,14070,14040,264
20241120,093700,33058290,14060,14090,14090,14060,450
20241120,093600,26723290,14090,14080,14090,14080,300
20241120,093500,22496800,14080,14080,14080,14080,0
20241120,093400,22496800,14080,14080,14080,14080,0
20241120,093300,22496800,14080,14080,14080,14080,0
20241120,093200,22496800,14080,14080,14080,14080,1
20241120,093100,22482720,14100,14100,14100,14100,0
20241120,093000,22482720,14100,14100,14100,14100,0
20241120,092900,22482720,14100,14100,14100,14100,3
20241120,092800,22440420,14010,14000,14010,14000,167
20241120,092700,20102390,14000,14000,14000,14000,0
20241120,092600,20102390,14000,14000,14000,14000,6
20241120,092500,20018390,14000,14130,14130,14000,5
20241120,092400,19948260,14000,14010,14130,14000,141
20241120,092300,17973780,14090,14010,14090,14010,6
20241120,092200,17889640,14100,14100,14100,14100,0
20241120,092100,17889640,14100,14070,14100,14070,101
20241120,092000,16468540,14070,14070,14070,14070,0
20241120,091900,16468540,14070,14070,14070,14070,0
20241120,091800,16468540,14070,14070,14070,14070,0
20241120,091700,16468540,14070,14070,14070,14070,0
20241120,091600,16468540,14070,14070,14070,14070,0
20241120,091500,16468540,14070,14070,14070,14070,0
20241120,091400,16468540,14070,14070,14070,14070,0
20241120,091300,16468540,14070,14070,14070,14070,0
20241120,091200,16468540,14070,14070,14070,14070,0
20241120,091100,16468540,14070,14070,14070,14070,0
20241120,091000,16468540,14070,13910,14070,13900,558
20241120,090900,8627750,14000,14000,14000,14000,0
20241120,090800,8627750,14000,14000,14000,14000,66
20241120,090700,7703750,14000,13990,14000,13990,234
20241120,090600,4428200,13990,13990,13990,13990,0
20241120,090500,4428200,13990,13990,13990,13990,60
20241120,090400,3588800,14000,14000,14000,14000,9
20241120,090300,3462800,14000,14060,14060,14000,60
20241120,090200,2619800,14060,14060,14060,14060,0
20241120,090100,2619800,14060,14060,14060,14060,40
20241120,090000,2057400,14060,14100,14100,14060,146
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 212000 736346310 14230 14230 14230 14230 216
3 20241120 211900 736346310 14230 14230 14230 14230 0
4 20241120 211800 736346310 14230 14230 14230 14230 0
5 20241120 211700 736346310 14230 14230 14230 14230 0
6 20241120 211600 736346310 14230 14230 14230 14230 0
7 20241120 211500 736346310 14230 14230 14230 14230 0
8 20241120 211400 736346310 14230 14230 14230 14230 0
9 20241120 211300 736346310 14230 14230 14230 14230 0
10 20241120 211200 736346310 14230 14230 14230 14230 0
11 20241120 211100 736346310 14230 14230 14230 14230 0
12 20241120 211000 736346310 14230 14230 14230 14230 0
13 20241120 210900 736346310 14230 14230 14230 14230 0
14 20241120 210800 736346310 14230 14230 14230 14230 0
15 20241120 210700 736346310 14230 14230 14230 14230 0
16 20241120 210600 736346310 14230 14230 14230 14230 0
17 20241120 210500 736346310 14230 14230 14230 14230 0
18 20241120 210400 736346310 14230 14230 14230 14230 0
19 20241120 210300 736346310 14230 14230 14230 14230 0
20 20241120 210200 736346310 14230 14230 14230 14230 0
21 20241120 210100 736346310 14230 14230 14230 14230 0
22 20241120 210000 736346310 14230 14230 14230 14230 0
23 20241120 205900 736346310 14230 14230 14230 14230 0
24 20241120 205800 736346310 14230 14230 14230 14230 0
25 20241120 205700 736346310 14230 14230 14230 14230 0
26 20241120 205600 736346310 14230 14230 14230 14230 0
27 20241120 205500 736346310 14230 14230 14230 14230 0
28 20241120 205400 736346310 14230 14230 14230 14230 0
29 20241120 205300 736346310 14230 14230 14230 14230 0
30 20241120 205200 736346310 14230 14230 14230 14230 0
31 20241120 205100 736346310 14230 14230 14230 14230 0
32 20241120 205000 736346310 14230 14230 14230 14230 216
33 20241120 204900 736346310 14230 14230 14230 14230 0
34 20241120 204800 736346310 14230 14230 14230 14230 0
35 20241120 204700 736346310 14230 14230 14230 14230 0
36 20241120 204600 736346310 14230 14230 14230 14230 0
37 20241120 204500 736346310 14230 14230 14230 14230 0
38 20241120 204400 736346310 14230 14230 14230 14230 0
39 20241120 204300 736346310 14230 14230 14230 14230 0
40 20241120 204200 736346310 14230 14230 14230 14230 0
41 20241120 204100 736346310 14230 14230 14230 14230 0
42 20241120 204000 736346310 14230 14230 14230 14230 0
43 20241120 203900 736346310 14230 14230 14230 14230 0
44 20241120 203800 736346310 14230 14230 14230 14230 0
45 20241120 203700 736346310 14230 14230 14230 14230 0
46 20241120 203600 736346310 14230 14230 14230 14230 0
47 20241120 203500 736346310 14230 14230 14230 14230 0
48 20241120 203400 736346310 14230 14230 14230 14230 0
49 20241120 203300 736346310 14230 14230 14230 14230 0
50 20241120 203200 736346310 14230 14230 14230 14230 0
51 20241120 203100 736346310 14230 14230 14230 14230 0
52 20241120 203000 736346310 14230 14230 14230 14230 0
53 20241120 202900 736346310 14230 14230 14230 14230 0
54 20241120 202800 736346310 14230 14230 14230 14230 0
55 20241120 202700 736346310 14230 14230 14230 14230 0
56 20241120 202600 736346310 14230 14230 14230 14230 0
57 20241120 202500 736346310 14230 14230 14230 14230 0
58 20241120 202400 736346310 14230 14230 14230 14230 0
59 20241120 202300 736346310 14230 14230 14230 14230 0
60 20241120 202200 736346310 14230 14230 14230 14230 0
61 20241120 202100 736346310 14230 14230 14230 14230 0
62 20241120 202000 736346310 14230 14230 14230 14230 216
63 20241120 201900 736346310 14230 14230 14230 14230 0
64 20241120 201800 736346310 14230 14230 14230 14230 0
65 20241120 201700 736346310 14230 14230 14230 14230 0
66 20241120 201600 736346310 14230 14230 14230 14230 0
67 20241120 201500 736346310 14230 14230 14230 14230 0
68 20241120 201400 736346310 14230 14230 14230 14230 0
69 20241120 201300 736346310 14230 14230 14230 14230 0
70 20241120 201200 736346310 14230 14230 14230 14230 0
71 20241120 201100 736346310 14230 14230 14230 14230 0
72 20241120 201000 736346310 14230 14230 14230 14230 0
73 20241120 200900 736346310 14230 14230 14230 14230 0
74 20241120 200800 736346310 14230 14230 14230 14230 0
75 20241120 200700 736346310 14230 14230 14230 14230 0
76 20241120 200600 736346310 14230 14230 14230 14230 0
77 20241120 200500 736346310 14230 14230 14230 14230 0
78 20241120 200400 736346310 14230 14230 14230 14230 0
79 20241120 200300 736346310 14230 14230 14230 14230 0
80 20241120 200200 736346310 14230 14230 14230 14230 0
81 20241120 200100 736346310 14230 14230 14230 14230 0
82 20241120 200000 736346310 14230 14230 14230 14230 0
83 20241120 195900 736346310 14230 14230 14230 14230 0
84 20241120 195800 736346310 14230 14230 14230 14230 0
85 20241120 195700 736346310 14230 14230 14230 14230 0
86 20241120 195600 736346310 14230 14230 14230 14230 0
87 20241120 195500 736346310 14230 14230 14230 14230 0
88 20241120 195400 736346310 14230 14230 14230 14230 0
89 20241120 195300 736346310 14230 14230 14230 14230 0
90 20241120 195200 736346310 14230 14230 14230 14230 0
91 20241120 195100 736346310 14230 14230 14230 14230 0
92 20241120 195000 736346310 14230 14230 14230 14230 216
93 20241120 194900 736346310 14230 14230 14230 14230 0
94 20241120 194800 736346310 14230 14230 14230 14230 0
95 20241120 194700 736346310 14230 14230 14230 14230 0
96 20241120 194600 736346310 14230 14230 14230 14230 0
97 20241120 194500 736346310 14230 14230 14230 14230 0
98 20241120 194400 736346310 14230 14230 14230 14230 0
99 20241120 194300 736346310 14230 14230 14230 14230 0
100 20241120 194200 736346310 14230 14230 14230 14230 0
101 20241120 194100 736346310 14230 14230 14230 14230 0
102 20241120 194000 736346310 14230 14230 14230 14230 0
103 20241120 193900 736346310 14230 14230 14230 14230 0
104 20241120 193800 736346310 14230 14230 14230 14230 0
105 20241120 193700 736346310 14230 14230 14230 14230 0
106 20241120 193600 736346310 14230 14230 14230 14230 0
107 20241120 193500 736346310 14230 14230 14230 14230 0
108 20241120 193400 736346310 14230 14230 14230 14230 0
109 20241120 193300 736346310 14230 14230 14230 14230 0
110 20241120 193200 736346310 14230 14230 14230 14230 0
111 20241120 193100 736346310 14230 14230 14230 14230 0
112 20241120 193000 736346310 14230 14230 14230 14230 0
113 20241120 192900 736346310 14230 14230 14230 14230 0
114 20241120 192800 736346310 14230 14230 14230 14230 0
115 20241120 192700 736346310 14230 14230 14230 14230 0
116 20241120 192600 736346310 14230 14230 14230 14230 0
117 20241120 192500 736346310 14230 14230 14230 14230 0
118 20241120 192400 736346310 14230 14230 14230 14230 0
119 20241120 192300 736346310 14230 14230 14230 14230 0
120 20241120 192200 736346310 14230 14230 14230 14230 0
121 20241120 192100 736346310 14230 14230 14230 14230 0
122 20241120 192000 736346310 14230 14230 14230 14230 216
123 20241120 191900 736346310 14230 14230 14230 14230 0
124 20241120 191800 736346310 14230 14230 14230 14230 0
125 20241120 191700 736346310 14230 14230 14230 14230 0
126 20241120 191600 736346310 14230 14230 14230 14230 0
127 20241120 191500 736346310 14230 14230 14230 14230 0
128 20241120 191400 736346310 14230 14230 14230 14230 0
129 20241120 191300 736346310 14230 14230 14230 14230 0
130 20241120 191200 736346310 14230 14230 14230 14230 0
131 20241120 191100 736346310 14230 14230 14230 14230 0
132 20241120 191000 736346310 14230 14230 14230 14230 0
133 20241120 190900 736346310 14230 14230 14230 14230 0
134 20241120 190800 736346310 14230 14230 14230 14230 0
135 20241120 190700 736346310 14230 14230 14230 14230 0
136 20241120 190600 736346310 14230 14230 14230 14230 0
137 20241120 190500 736346310 14230 14230 14230 14230 0
138 20241120 190400 736346310 14230 14230 14230 14230 0
139 20241120 190300 736346310 14230 14230 14230 14230 0
140 20241120 190200 736346310 14230 14230 14230 14230 0
141 20241120 190100 736346310 14230 14230 14230 14230 0
142 20241120 190000 736346310 14230 14230 14230 14230 0
143 20241120 185900 736346310 14230 14230 14230 14230 0
144 20241120 185800 736346310 14230 14230 14230 14230 0
145 20241120 185700 736346310 14230 14230 14230 14230 0
146 20241120 185600 736346310 14230 14230 14230 14230 0
147 20241120 185500 736346310 14230 14230 14230 14230 0
148 20241120 185400 736346310 14230 14230 14230 14230 0
149 20241120 185300 736346310 14230 14230 14230 14230 0
150 20241120 185200 736346310 14230 14230 14230 14230 0
151 20241120 185100 736346310 14230 14230 14230 14230 0
152 20241120 185000 736346310 14230 14230 14230 14230 216
153 20241120 184900 736346310 14230 14230 14230 14230 0
154 20241120 184800 736346310 14230 14230 14230 14230 0
155 20241120 184700 736346310 14230 14230 14230 14230 0
156 20241120 184600 736346310 14230 14230 14230 14230 0
157 20241120 184500 736346310 14230 14230 14230 14230 0
158 20241120 184400 736346310 14230 14230 14230 14230 0
159 20241120 184300 736346310 14230 14230 14230 14230 0
160 20241120 184200 736346310 14230 14230 14230 14230 0
161 20241120 184100 736346310 14230 14230 14230 14230 0
162 20241120 184000 736346310 14230 14230 14230 14230 0
163 20241120 183900 736346310 14230 14230 14230 14230 0
164 20241120 183800 736346310 14230 14230 14230 14230 0
165 20241120 183700 736346310 14230 14230 14230 14230 0
166 20241120 183600 736346310 14230 14230 14230 14230 0
167 20241120 183500 736346310 14230 14230 14230 14230 0
168 20241120 183400 736346310 14230 14230 14230 14230 0
169 20241120 183300 736346310 14230 14230 14230 14230 0
170 20241120 183200 736346310 14230 14230 14230 14230 0
171 20241120 183100 736346310 14230 14230 14230 14230 0
172 20241120 183000 736346310 14230 14230 14230 14230 0
173 20241120 182900 736346310 14230 14230 14230 14230 0
174 20241120 182800 736346310 14230 14230 14230 14230 0
175 20241120 182700 736346310 14230 14230 14230 14230 0
176 20241120 182600 736346310 14230 14230 14230 14230 0
177 20241120 182500 736346310 14230 14230 14230 14230 0
178 20241120 182400 736346310 14230 14230 14230 14230 0
179 20241120 182300 736346310 14230 14230 14230 14230 0
180 20241120 182200 736346310 14230 14230 14230 14230 0
181 20241120 182100 736346310 14230 14230 14230 14230 0
182 20241120 182000 736346310 14230 14230 14230 14230 216
183 20241120 181900 736346310 14230 14230 14230 14230 0
184 20241120 181800 736346310 14230 14230 14230 14230 0
185 20241120 181700 736346310 14230 14230 14230 14230 0
186 20241120 181600 736346310 14230 14230 14230 14230 0
187 20241120 181500 736346310 14230 14230 14230 14230 0
188 20241120 181400 736346310 14230 14230 14230 14230 0
189 20241120 181300 736346310 14230 14230 14230 14230 0
190 20241120 181200 736346310 14230 14230 14230 14230 0
191 20241120 181100 736346310 14230 14230 14230 14230 0
192 20241120 181000 736346310 14230 14230 14230 14230 0
193 20241120 180900 736346310 14230 14230 14230 14230 0
194 20241120 180800 736346310 14230 14230 14230 14230 0
195 20241120 180700 736346310 14230 14230 14230 14230 0
196 20241120 180600 736346310 14230 14230 14230 14230 0
197 20241120 180500 736346310 14230 14230 14230 14230 0
198 20241120 180400 736346310 14230 14230 14230 14230 0
199 20241120 180300 736346310 14230 14230 14230 14230 0
200 20241120 180200 736346310 14230 14230 14230 14230 0
201 20241120 180100 736346310 14230 14230 14230 14230 0
202 20241120 180000 736346310 14230 14230 14230 14230 0
203 20241120 175900 736346310 14230 14230 14230 14230 0
204 20241120 175800 736346310 14230 14230 14230 14230 0
205 20241120 175700 736346310 14230 14230 14230 14230 0
206 20241120 175600 736346310 14230 14230 14230 14230 0
207 20241120 175500 736346310 14230 14230 14230 14230 0
208 20241120 175400 736346310 14230 14230 14230 14230 0
209 20241120 175300 736346310 14230 14230 14230 14230 0
210 20241120 175200 736346310 14230 14230 14230 14230 0
211 20241120 175100 736346310 14230 14230 14230 14230 0
212 20241120 175000 736346310 14230 14230 14230 14230 216
213 20241120 174900 736346310 14230 14230 14230 14230 0
214 20241120 174800 736346310 14230 14230 14230 14230 0
215 20241120 174700 736346310 14230 14230 14230 14230 0
216 20241120 174600 736346310 14230 14230 14230 14230 0
217 20241120 174500 736346310 14230 14230 14230 14230 0
218 20241120 174400 736346310 14230 14230 14230 14230 0
219 20241120 174300 736346310 14230 14230 14230 14230 0
220 20241120 174200 736346310 14230 14230 14230 14230 0
221 20241120 174100 736346310 14230 14230 14230 14230 0
222 20241120 174000 736346310 14230 14230 14230 14230 0
223 20241120 173900 736346310 14230 14230 14230 14230 0
224 20241120 173800 736346310 14230 14230 14230 14230 0
225 20241120 173700 736346310 14230 14230 14230 14230 0
226 20241120 173600 736346310 14230 14230 14230 14230 0
227 20241120 173500 736346310 14230 14230 14230 14230 0
228 20241120 173400 736346310 14230 14230 14230 14230 0
229 20241120 173300 736346310 14230 14230 14230 14230 0
230 20241120 173200 736346310 14230 14230 14230 14230 0
231 20241120 173100 736346310 14230 14230 14230 14230 0
232 20241120 173000 736346310 14230 14230 14230 14230 0
233 20241120 172900 736346310 14230 14230 14230 14230 0
234 20241120 172800 736346310 14230 14230 14230 14230 0
235 20241120 172700 736346310 14230 14230 14230 14230 0
236 20241120 172600 736346310 14230 14230 14230 14230 0
237 20241120 172500 736346310 14230 14230 14230 14230 0
238 20241120 172400 736346310 14230 14230 14230 14230 0
239 20241120 172300 736346310 14230 14230 14230 14230 0
240 20241120 172200 736346310 14230 14230 14230 14230 0
241 20241120 172100 736346310 14230 14230 14230 14230 0
242 20241120 172000 736346310 14230 14230 14230 14230 216
243 20241120 171900 736346310 14230 14230 14230 14230 0
244 20241120 171800 736346310 14230 14230 14230 14230 0
245 20241120 171700 736346310 14230 14230 14230 14230 0
246 20241120 171600 736346310 14230 14230 14230 14230 0
247 20241120 171500 736346310 14230 14230 14230 14230 0
248 20241120 171400 736346310 14230 14230 14230 14230 0
249 20241120 171300 736346310 14230 14230 14230 14230 0
250 20241120 171200 736346310 14230 14230 14230 14230 0
251 20241120 171100 736346310 14230 14230 14230 14230 0
252 20241120 171000 736346310 14230 14230 14230 14230 0
253 20241120 170900 736346310 14230 14230 14230 14230 0
254 20241120 170800 736346310 14230 14230 14230 14230 0
255 20241120 170700 736346310 14230 14230 14230 14230 0
256 20241120 170600 736346310 14230 14230 14230 14230 0
257 20241120 170500 736346310 14230 14230 14230 14230 0
258 20241120 170400 736346310 14230 14230 14230 14230 0
259 20241120 170300 736346310 14230 14230 14230 14230 0
260 20241120 170200 736346310 14230 14230 14230 14230 0
261 20241120 170100 736346310 14230 14230 14230 14230 0
262 20241120 170000 736346310 14230 14230 14230 14230 0
263 20241120 165900 736346310 14230 14230 14230 14230 0
264 20241120 165800 736346310 14230 14230 14230 14230 0
265 20241120 165700 736346310 14230 14230 14230 14230 0
266 20241120 165600 736346310 14230 14230 14230 14230 0
267 20241120 165500 736346310 14230 14230 14230 14230 0
268 20241120 165400 736346310 14230 14230 14230 14230 0
269 20241120 165300 736346310 14230 14230 14230 14230 0
270 20241120 165200 736346310 14230 14230 14230 14230 0
271 20241120 165100 736346310 14230 14230 14230 14230 0
272 20241120 165000 736346310 14230 14230 14230 14230 216
273 20241120 164900 736346310 14230 14230 14230 14230 0
274 20241120 164800 736346310 14230 14230 14230 14230 0
275 20241120 164700 736346310 14230 14230 14230 14230 0
276 20241120 164600 736346310 14230 14230 14230 14230 0
277 20241120 164500 736346310 14230 14230 14230 14230 0
278 20241120 164400 736346310 14230 14230 14230 14230 0
279 20241120 164300 736346310 14230 14230 14230 14230 0
280 20241120 164200 736346310 14230 14230 14230 14230 0
281 20241120 164100 736346310 14230 14230 14230 14230 0
282 20241120 164000 736346310 14230 14230 14230 14230 0
283 20241120 163900 736346310 14230 14230 14230 14230 0
284 20241120 163800 736346310 14230 14230 14230 14230 0
285 20241120 163700 736346310 14230 14230 14230 14230 0
286 20241120 163600 736346310 14230 14230 14230 14230 0
287 20241120 163500 736346310 14230 14230 14230 14230 0
288 20241120 163400 736346310 14230 14230 14230 14230 0
289 20241120 163300 736346310 14230 14230 14230 14230 0
290 20241120 163200 736346310 14230 14230 14230 14230 0
291 20241120 163100 736346310 14230 14230 14230 14230 0
292 20241120 163000 736346310 14230 14230 14230 14230 0
293 20241120 162900 736346310 14230 14230 14230 14230 0
294 20241120 162800 736346310 14230 14230 14230 14230 0
295 20241120 162700 736346310 14230 14230 14230 14230 0
296 20241120 162600 736346310 14230 14230 14230 14230 0
297 20241120 162500 736346310 14230 14230 14230 14230 0
298 20241120 162400 736346310 14230 14230 14230 14230 0
299 20241120 162300 736346310 14230 14230 14230 14230 0
300 20241120 162200 736346310 14230 14230 14230 14230 0
301 20241120 162100 736346310 14230 14230 14230 14230 0
302 20241120 162000 736346310 14230 14230 14230 14230 216
303 20241120 161900 736346310 14230 14230 14230 14230 0
304 20241120 161800 736346310 14230 14230 14230 14230 0
305 20241120 161700 736346310 14230 14230 14230 14230 0
306 20241120 161600 736346310 14230 14230 14230 14230 0
307 20241120 161500 736346310 14230 14230 14230 14230 0
308 20241120 161400 736346310 14230 14230 14230 14230 0
309 20241120 161300 736346310 14230 14230 14230 14230 0
310 20241120 161200 736346310 14230 14230 14230 14230 0
311 20241120 161100 736346310 14230 14230 14230 14230 0
312 20241120 161000 736346310 14230 14230 14230 14230 0
313 20241120 160900 736346310 14230 14230 14230 14230 0
314 20241120 160800 736346310 14230 14230 14230 14230 0
315 20241120 160700 736346310 14230 14230 14230 14230 0
316 20241120 160600 736346310 14230 14230 14230 14230 0
317 20241120 160500 736346310 14230 14230 14230 14230 0
318 20241120 160400 736346310 14230 14230 14230 14230 0
319 20241120 160300 736346310 14230 14230 14230 14230 0
320 20241120 160200 736346310 14230 14230 14230 14230 0
321 20241120 160100 736346310 14230 14230 14230 14230 0
322 20241120 160000 736346310 14230 14230 14230 14230 0
323 20241120 155900 736346310 14230 14230 14230 14230 0
324 20241120 155800 736346310 14230 14230 14230 14230 0
325 20241120 155700 736346310 14230 14230 14230 14230 0
326 20241120 155600 736346310 14230 14230 14230 14230 0
327 20241120 155500 736346310 14230 14230 14230 14230 0
328 20241120 155400 736346310 14230 14230 14230 14230 0
329 20241120 155300 736346310 14230 14230 14230 14230 0
330 20241120 155200 736346310 14230 14230 14230 14230 0
331 20241120 155100 736346310 14230 14230 14230 14230 0
332 20241120 155000 736346310 14230 14230 14230 14230 216
333 20241120 154900 736346310 14230 14230 14230 14230 0
334 20241120 154800 736346310 14230 14230 14230 14230 0
335 20241120 154700 736346310 14230 14230 14230 14230 0
336 20241120 154600 736346310 14230 14230 14230 14230 0
337 20241120 154500 736346310 14230 14230 14230 14230 0
338 20241120 154400 736346310 14230 14230 14230 14230 0
339 20241120 154300 736346310 14230 14230 14230 14230 0
340 20241120 154200 736346310 14230 14230 14230 14230 0
341 20241120 154100 736346310 14230 14230 14230 14230 0
342 20241120 154000 736346310 14230 14230 14230 14230 0
343 20241120 153900 736346310 14230 14230 14230 14230 0
344 20241120 153800 736346310 14230 14230 14230 14230 0
345 20241120 153700 736346310 14230 14230 14230 14230 0
346 20241120 153600 736346310 14230 14230 14230 14230 0
347 20241120 153500 736346310 14230 14230 14230 14230 0
348 20241120 153400 736346310 14230 14230 14230 14230 0
349 20241120 153300 736346310 14230 14230 14230 14230 0
350 20241120 153200 736346310 14230 14230 14230 14230 0
351 20241120 153100 736346310 14230 14230 14230 14230 0
352 20241120 153000 736346310 14230 14230 14230 14230 216
353 20241120 152900 733272630 14290 14290 14290 14290 0
354 20241120 152800 733272630 14290 14290 14290 14290 0
355 20241120 152700 733272630 14290 14290 14290 14290 0
356 20241120 152600 733272630 14290 14290 14290 14290 0
357 20241120 152500 733272630 14290 14290 14290 14290 0
358 20241120 152400 733272630 14290 14290 14290 14290 0
359 20241120 152300 733272630 14290 14290 14290 14290 0
360 20241120 152200 733272630 14290 14290 14290 14290 0
361 20241120 152100 733272630 14290 14290 14290 14290 0
362 20241120 152000 733272630 14290 14290 14290 14290 0
363 20241120 151900 733272630 14290 14260 14290 14260 224
364 20241120 151800 730078150 14260 14260 14260 14240 32
365 20241120 151700 729622310 14260 14260 14260 14260 0
366 20241120 151600 729622310 14260 14290 14290 14260 34
367 20241120 151500 729136540 14290 14290 14290 14290 86
368 20241120 151400 727907600 14270 14270 14270 14270 20
369 20241120 151300 727622200 14290 14290 14290 14290 0
370 20241120 151200 727622200 14290 14300 14300 14290 22
371 20241120 151100 727307790 14300 14270 14300 14270 274
372 20241120 151000 723392710 14270 14280 14280 14270 10
373 20241120 150900 723250000 14280 14280 14280 14280 0
374 20241120 150800 723250000 14280 14280 14280 14280 1
375 20241120 150700 723235720 14280 14280 14280 14280 2
376 20241120 150600 723207160 14270 14260 14270 14260 491
377 20241120 150500 716201590 14250 14250 14250 14250 171
378 20241120 150400 713764840 14260 14260 14260 14260 39
379 20241120 150300 713208700 14270 14270 14270 14270 3
380 20241120 150200 713165890 14270 14270 14270 14270 0
381 20241120 150100 713165890 14270 14270 14270 14270 0
382 20241120 150000 713165890 14270 14270 14270 14270 0
383 20241120 145900 713165890 14270 14270 14270 14270 3
384 20241120 145800 713123080 14270 14270 14270 14270 3
385 20241120 145700 713080270 14280 14280 14280 14280 0
386 20241120 145600 713080270 14280 14280 14280 14280 6
387 20241120 145500 712994590 14280 14280 14280 14280 29
388 20241120 145400 712580470 14280 14270 14280 14270 171
389 20241120 145300 710139920 14270 14270 14270 14270 0
390 20241120 145200 710139920 14270 14260 14270 14260 5
391 20241120 145100 710068580 14260 14260 14260 14260 60
392 20241120 145000 709212980 14280 14280 14280 14280 62
393 20241120 144900 708327620 14290 14290 14300 14290 46
394 20241120 144800 707670000 14300 14290 14300 14290 11
395 20241120 144700 707512790 14290 14300 14300 14290 45
396 20241120 144600 706869470 14290 14290 14300 14290 50
397 20241120 144500 706154670 14290 14290 14300 14290 42
398 20241120 144400 705554400 14300 14290 14300 14290 19
399 20241120 144300 705282800 14290 14300 14300 14290 35
400 20241120 144200 704782390 14290 14290 14290 14290 17
401 20241120 144100 704539460 14290 14300 14300 14290 61
402 20241120 144000 703667610 14300 14290 14300 14290 110
403 20241120 143900 702095330 14300 14300 14300 14290 41
404 20241120 143800 701509230 14300 14300 14300 14300 37
405 20241120 143700 700980130 14300 14290 14300 14290 45
406 20241120 143600 700336820 14300 14300 14300 14300 38
407 20241120 143500 699793420 14300 14300 14300 14290 65
408 20241120 143400 698864120 14300 14300 14300 14300 19
409 20241120 143300 698592420 14300 14290 14300 14290 53
410 20241120 143200 697834710 14300 14300 14300 14300 27
411 20241120 143100 697448610 14300 14290 14300 14290 69
412 20241120 143000 696462110 14300 14300 14300 14300 44
413 20241120 142900 695832910 14300 14300 14300 14300 28
414 20241120 142800 695432510 14290 14300 14300 14290 49
415 20241120 142700 694732000 14300 14300 14300 14300 23
416 20241120 142600 694403100 14290 14300 14300 14290 46
417 20241120 142500 693745500 14300 14300 14300 14300 23
418 20241120 142400 693416600 14290 14300 14300 14290 141
419 20241120 142300 691400490 14300 14300 14300 14300 34
420 20241120 142200 690914290 14290 14290 14300 14290 58
421 20241120 142100 690085120 14300 14300 14300 14300 20
422 20241120 142000 689799120 14300 14300 14300 14290 36
423 20241120 141900 689284510 14300 14310 14310 14300 336
424 20241120 141800 684478340 14300 14290 14300 14280 1591
425 20241120 141700 661733760 14290 14290 14290 14290 40
426 20241120 141600 661162160 14290 14290 14290 14280 32
427 20241120 141500 660705070 14290 14290 14290 14290 39
428 20241120 141400 660147760 14280 14280 14280 14280 108
429 20241120 141300 658605520 14280 14280 14280 14280 30
430 20241120 141200 658177120 14280 14270 14280 14270 41
431 20241120 141100 657591830 14280 14280 14290 14280 95
432 20241120 141000 656235020 14280 14290 14290 14280 50
433 20241120 140900 655520850 14280 14280 14280 14280 373
434 20241120 140800 650194410 14270 14280 14280 14270 403
435 20241120 140700 644440490 14290 14290 14290 14290 41
436 20241120 140600 643854600 14290 14280 14290 14280 503
437 20241120 140500 636671580 14280 14280 14290 14280 67
438 20241120 140400 635714590 14280 14280 14280 14280 28
439 20241120 140300 635314750 14270 14270 14270 14270 0
440 20241120 140200 635314750 14270 14300 14300 14270 64
441 20241120 140100 634401010 14290 14300 14300 14290 49
442 20241120 140000 633700510 14300 14290 14300 14290 15
443 20241120 135900 633486070 14280 14300 14300 14280 93
444 20241120 135800 632157630 14290 14290 14300 14290 93
445 20241120 135700 630828630 14290 14290 14290 14290 26
446 20241120 135600 630457090 14300 14310 14310 14300 56
447 20241120 135500 629655810 14320 14320 14320 14320 20
448 20241120 135400 629369410 14330 14340 14340 14320 58
449 20241120 135300 628538190 14330 14340 14340 14330 35
450 20241120 135200 628036480 14340 14340 14340 14340 53
451 20241120 135100 627276460 14340 14350 14350 14340 31
452 20241120 135000 626831810 14350 14350 14350 14350 39
453 20241120 134900 626272160 14360 14350 14360 14350 26
454 20241120 134800 625898990 14340 14340 14340 14340 13
455 20241120 134700 625712570 14350 14370 14370 14350 109
456 20241120 134600 624147240 14370 14370 14370 14370 0
457 20241120 134500 624147240 14370 14380 14380 14370 787
458 20241120 134400 612836300 14390 14390 14390 14390 43
459 20241120 134300 612217530 14390 14390 14390 14380 223
460 20241120 134200 609009040 14390 14400 14410 14380 215
461 20241120 134100 605912960 14400 14370 14400 14360 2005
462 20241120 134000 577062620 14370 14360 14370 14360 750
463 20241120 133900 566289310 14350 14320 14350 14320 2783
464 20241120 133800 526389140 14320 14310 14320 14310 307
465 20241120 133700 521995460 14300 14300 14300 14300 120
466 20241120 133600 520279460 14300 14310 14310 14300 130
467 20241120 133500 518420010 14310 14310 14310 14310 34
468 20241120 133400 517933470 14310 14310 14310 14300 178
469 20241120 133300 515386490 14310 14300 14310 14300 1515
470 20241120 133200 493716740 14300 14300 14300 14290 51
471 20241120 133100 492987630 14300 14300 14300 14300 16
472 20241120 133000 492758830 14290 14300 14300 14290 564
473 20241120 132900 484699200 14300 14300 14300 14300 30
474 20241120 132800 484270200 14300 14300 14300 14290 134
475 20241120 132700 482354190 14300 14300 14300 14300 38
476 20241120 132600 481810790 14300 14300 14300 14290 60
477 20241120 132500 480952990 14300 14300 14300 14300 33
478 20241120 132400 480481090 14300 14300 14300 14290 65
479 20241120 132300 479551790 14300 14300 14300 14300 34
480 20241120 132200 479065590 14300 14280 14300 14280 597
481 20241120 132100 470534800 14290 14290 14290 14290 26
482 20241120 132000 470163260 14280 14280 14280 14280 20
483 20241120 131900 469877660 14290 14300 14300 14290 579
484 20241120 131800 461603550 14300 14300 14300 14290 50
485 20241120 131700 460888740 14300 14300 14300 14300 715
486 20241120 131600 450664240 14300 14290 14300 14290 50
487 20241120 131500 449949410 14290 14300 14300 14290 20
488 20241120 131400 449663440 14290 14290 14290 14290 24
489 20241120 131300 449320480 14280 14300 14300 14280 142
490 20241120 131200 447291140 14300 14300 14300 14300 13
491 20241120 131100 447105240 14290 14300 14300 14290 442
492 20241120 131000 440788820 14300 14300 14300 14300 37
493 20241120 130900 440259720 14300 14300 14300 14290 80
494 20241120 130800 439115910 14300 14300 14300 14300 199
495 20241120 130700 436270210 14310 14310 14310 14300 38
496 20241120 130600 435726630 14310 14310 14310 14300 40
497 20241120 130500 435154330 14300 14310 14310 14300 165
498 20241120 130400 432794670 14310 14310 14310 14300 102
499 20241120 130300 431335760 14300 14310 14310 14300 72
500 20241120 130200 430305750 14310 14310 14310 14310 27
501 20241120 130100 429919380 14310 14300 14310 14300 311
502 20241120 130000 425471710 14300 14300 14300 14300 77
503 20241120 125900 424370610 14300 14300 14300 14290 64
504 20241120 125800 423455610 14300 14290 14300 14290 127
505 20241120 125700 421640450 14280 14290 14290 14280 22
506 20241120 125600 421326260 14290 14300 14300 14290 69
507 20241120 125500 420339940 14300 14300 14300 14290 51
508 20241120 125400 419610840 14300 14300 14300 14300 21
509 20241120 125300 419310540 14290 14290 14290 14290 0
510 20241120 125200 419310540 14290 14300 14300 14290 71
511 20241120 125100 418295680 14300 14290 14300 14290 44
512 20241120 125000 417666680 14290 14290 14300 14290 49
513 20241120 124900 416966290 14300 14290 14300 14290 24
514 20241120 124800 416623280 14280 14270 14280 14270 26
515 20241120 124700 416252120 14260 14260 14260 14260 0
516 20241120 124600 416252120 14260 14300 14310 14260 586
517 20241120 124500 407893100 14310 14310 14310 14310 24
518 20241120 124400 407549660 14300 14300 14300 14300 36
519 20241120 124300 407034860 14310 14310 14320 14310 33
520 20241120 124200 406562440 14310 14310 14310 14310 17
521 20241120 124100 406319170 14300 14300 14300 14300 0
522 20241120 124000 406319170 14300 14330 14330 14300 62
523 20241120 123900 405432000 14320 14320 14320 14310 36
524 20241120 123800 404916500 14300 14310 14310 14300 32
525 20241120 123700 404458830 14320 14320 14320 14310 38
526 20241120 123600 403914850 14310 14320 14320 14310 29
527 20241120 123500 403499700 14330 14310 14330 14310 29
528 20241120 123400 403084340 14310 14310 14330 14310 55
529 20241120 123300 402296880 14330 14310 14330 14310 37
530 20241120 123200 401767200 14310 14300 14310 14290 43
531 20241120 123100 401152470 14300 14300 14300 14300 29
532 20241120 123000 400737770 14300 14290 14300 14290 48
533 20241120 122900 400051560 14300 14300 14300 14300 30
534 20241120 122800 399622560 14300 14280 14300 14280 122
535 20241120 122700 397879100 14260 14260 14260 14260 0
536 20241120 122600 397879100 14260 14260 14260 14260 0
537 20241120 122500 397879100 14260 14270 14270 14260 515
538 20241120 122400 390535130 14260 14280 14280 14260 700
539 20241120 122300 380552640 14260 14260 14260 14260 1
540 20241120 122200 380538380 14260 14300 14300 14260 1400
541 20241120 122100 360555960 14310 14320 14330 14310 63
542 20241120 122000 359653890 14320 14320 14320 14320 30
543 20241120 121900 359224290 14310 14320 14320 14310 38
544 20241120 121800 358680330 14320 14320 14320 14320 36
545 20241120 121700 358164810 14320 14320 14320 14310 52
546 20241120 121600 357420360 14320 14320 14320 14320 21
547 20241120 121500 357119640 14320 14320 14320 14310 48
548 20241120 121400 356432480 14320 14320 14320 14320 31
549 20241120 121300 355988560 14320 14310 14320 14300 62
550 20241120 121200 355101450 14310 14310 14310 14310 61
551 20241120 121100 354228540 14310 14310 14310 14300 73
552 20241120 121000 353184110 14310 14310 14310 14310 45
553 20241120 120900 352540160 14310 14310 14310 14300 40
554 20241120 120800 351967960 14310 14310 14310 14310 16
555 20241120 120700 351739000 14310 14300 14310 14300 43
556 20241120 120600 351123860 14310 14310 14310 14310 32
557 20241120 120500 350665940 14310 14310 14310 14310 8
558 20241120 120400 350551460 14300 14310 14310 14300 44
559 20241120 120300 349922020 14310 14310 14310 14310 27
560 20241120 120200 349535650 14300 14310 14310 14300 52
561 20241120 120100 348791720 14310 14310 14310 14310 12
562 20241120 120000 348620000 14300 14310 14310 14300 45
563 20241120 115900 347976250 14310 14300 14310 14300 129
564 20241120 115800 346131260 14300 14310 14310 14300 291
565 20241120 115700 341969700 14310 14310 14310 14310 48
566 20241120 115600 341282820 14310 14310 14310 14310 22
567 20241120 115500 340968000 14300 14310 14310 14300 57
568 20241120 115400 340152670 14320 14350 14350 14320 711
569 20241120 115300 329962250 14350 14360 14360 14350 27
570 20241120 115200 329574540 14360 14360 14360 14350 45
571 20241120 115100 328928540 14360 14360 14360 14350 47
572 20241120 115000 328253920 14360 14350 14360 14350 89
573 20241120 114900 326976460 14350 14350 14350 14350 43
574 20241120 114800 326359410 14350 14340 14350 14340 23
575 20241120 114700 326029560 14350 14350 14350 14350 47
576 20241120 114600 325355110 14340 14350 14350 14340 32
577 20241120 114500 324896100 14350 14350 14350 14350 29
578 20241120 114400 324479950 14350 14350 14350 14340 40
579 20241120 114300 323906150 14350 14350 14350 14350 36
580 20241120 114200 323389550 14350 14340 14350 14340 39
581 20241120 114100 322830090 14350 14340 14350 14340 38
582 20241120 114000 322284890 14330 14330 14330 14330 30
583 20241120 113900 321854990 14340 14340 14350 14340 16
584 20241120 113800 321625540 14340 14340 14340 14340 47
585 20241120 113700 320951560 14350 14340 14350 14340 90
586 20241120 113600 319660920 14350 14350 14350 14340 47
587 20241120 113500 318986490 14350 14350 14350 14350 21
588 20241120 113400 318685140 14350 14350 14360 14350 53
589 20241120 113300 317924430 14340 14360 14360 14340 82
590 20241120 113200 316747220 14350 14300 14350 14300 3902
591 20241120 113100 260881260 14300 14300 14310 14300 71
592 20241120 113000 259865790 14300 14300 14300 14300 30
593 20241120 112900 259436790 14290 14300 14300 14290 36
594 20241120 112800 258922190 14300 14300 14300 14300 28
595 20241120 112700 258521790 14290 14300 14300 14290 36
596 20241120 112600 258007180 14300 14300 14300 14300 31
597 20241120 112500 257563880 14290 14300 14300 14290 38
598 20241120 112400 257020680 14300 14300 14300 14300 47
599 20241120 112300 256348580 14300 14300 14300 14290 66
600 20241120 112200 255404970 14300 14300 14300 14300 1
601 20241120 112100 255390670 14280 14280 14280 14270 344
602 20241120 112000 250478550 14280 14280 14280 14280 20
603 20241120 111900 250192950 14280 14270 14280 14270 547
604 20241120 111800 242386830 14270 14270 14270 14270 510
605 20241120 111700 235109130 14270 14280 14280 14270 787
606 20241120 111600 223870920 14280 14290 14300 14280 757
607 20241120 111500 213053440 14290 14290 14290 14290 22
608 20241120 111400 212739060 14280 14290 14300 14280 773
609 20241120 111300 201695320 14290 14240 14290 14240 1415
610 20241120 111200 181524400 14230 14230 14230 14230 46
611 20241120 111100 180869820 14240 14230 14240 14230 64
612 20241120 111000 179958950 14240 14240 14240 14240 21
613 20241120 110900 179659910 14240 14230 14240 14230 28
614 20241120 110800 179261370 14220 14220 14220 14220 1
615 20241120 110700 179247150 14210 14240 14240 14210 84
616 20241120 110600 178051800 14240 14240 14240 14240 0
617 20241120 110500 178051800 14240 14250 14250 14240 126
618 20241120 110400 176256880 14250 14250 14250 14250 37
619 20241120 110300 175729630 14240 14240 14240 14240 5
620 20241120 110200 175658430 14250 14250 14250 14240 78
621 20241120 110100 174547470 14250 14240 14250 14240 89
622 20241120 110000 173279780 14230 14220 14240 14220 8
623 20241120 105900 173165910 14240 14230 14240 14230 41
624 20241120 105800 172582370 14230 14220 14230 14220 18
625 20241120 105700 172326330 14210 14210 14210 14210 0
626 20241120 105600 172326330 14210 14210 14210 14210 80
627 20241120 105500 171189530 14200 14200 14200 14200 0
628 20241120 105400 171189530 14200 14210 14210 14200 216
629 20241120 105300 168122320 14200 14230 14230 14200 67
630 20241120 105200 167169810 14230 14250 14250 14230 68
631 20241120 105100 166201770 14250 14240 14250 14240 71
632 20241120 105000 165190570 14240 14240 14240 14240 0
633 20241120 104900 165190570 14240 14250 14250 14240 63
634 20241120 104800 164292970 14260 14270 14270 14260 30
635 20241120 104700 163865030 14270 14270 14270 14270 15
636 20241120 104600 163650980 14260 14270 14280 14260 68
637 20241120 104500 162680960 14270 14270 14280 14270 121
638 20241120 104400 160954220 14270 14260 14270 14260 81
639 20241120 104300 159799030 14200 14200 14200 14200 0
640 20241120 104200 159799030 14200 14200 14200 14200 0
641 20241120 104100 159799030 14200 14270 14270 14190 87
642 20241120 104000 158559380 14270 14270 14270 14260 41
643 20241120 103900 157974360 14270 14270 14270 14260 44
644 20241120 103800 157346490 14250 14250 14250 14250 1
645 20241120 103700 157332240 14260 14270 14280 14260 85
646 20241120 103600 156119290 14280 14280 14280 14280 31
647 20241120 103500 155676610 14280 14270 14280 14270 34
648 20241120 103400 155191280 14270 14280 14280 14270 91
649 20241120 103300 153892400 14270 14260 14270 14260 38
650 20241120 103200 153350240 14250 14250 14250 14250 1
651 20241120 103100 153335990 14240 14270 14270 14240 62
652 20241120 103000 152451820 14280 14260 14280 14260 26
653 20241120 102900 152080740 14270 14270 14290 14260 60
654 20241120 102800 151224180 14260 14260 14260 14260 10
655 20241120 102700 151081580 14270 14300 14300 14270 739
656 20241120 102600 140523690 14300 14310 14310 14300 52
657 20241120 102500 139779760 14310 14300 14310 14300 31
658 20241120 102400 139336170 14300 14300 14310 14300 113
659 20241120 102300 137719940 14300 14300 14300 14300 48
660 20241120 102200 137033540 14310 14310 14320 14310 257
661 20241120 102100 133355670 14310 14280 14310 14280 593
662 20241120 102000 124878610 14280 14280 14290 14280 35
663 20241120 101900 124378660 14280 14280 14280 14280 17
664 20241120 101800 124135900 14270 14280 14280 14270 119
665 20241120 101700 122436770 14260 14280 14280 14260 332
666 20241120 101600 117698860 14280 14280 14280 14270 72
667 20241120 101500 116670890 14280 14280 14280 14280 97
668 20241120 101400 115285730 14280 14270 14280 14270 84
669 20241120 101300 114086870 14270 14270 14270 14260 189
670 20241120 101200 111390340 14270 14270 14270 14270 42
671 20241120 101100 110791000 14260 14260 14260 14260 58
672 20241120 101000 109963920 14260 14260 14260 14260 33
673 20241120 100900 109493340 14260 14260 14260 14260 30
674 20241120 100800 109065540 14250 14260 14260 14250 42
675 20241120 100700 108466840 14240 14240 14240 14240 0
676 20241120 100600 108466840 14240 14240 14240 14240 13
677 20241120 100500 108281720 14250 14270 14270 14250 176
678 20241120 100400 105771230 14270 14270 14270 14270 41
679 20241120 100300 105186160 14260 14260 14260 14260 85
680 20241120 100200 103974060 14260 14250 14260 14240 85
681 20241120 100100 102763010 14240 14230 14240 14230 100
682 20241120 100000 101339160 14240 14230 14240 14230 21
683 20241120 095900 101040300 14240 14240 14240 14240 67
684 20241120 095800 100086220 14230 14230 14230 14230 19
685 20241120 095700 99815850 14230 14230 14240 14230 241
686 20241120 095600 96386410 14230 14250 14250 14230 89
687 20241120 095500 95118630 14260 14260 14260 14260 0
688 20241120 095400 95118630 14260 14270 14270 14260 77
689 20241120 095300 94020280 14270 14260 14270 14260 21
690 20241120 095200 93720660 14260 14270 14270 14260 77
691 20241120 095100 92622320 14270 14220 14270 14220 1212
692 20241120 095000 75354180 14240 14220 14240 14220 88
693 20241120 094900 74101830 14210 14210 14210 14210 15
694 20241120 094800 73888680 14170 14170 14170 14170 0
695 20241120 094700 73888680 14170 14170 14170 14170 2
696 20241120 094600 73860340 14210 14230 14230 14210 529
697 20241120 094500 66342420 14230 14210 14230 14210 116
698 20241120 094400 64693560 14210 14210 14210 14210 0
699 20241120 094300 64693560 14210 14210 14210 14210 21
700 20241120 094200 64395150 14210 14180 14210 14150 513
701 20241120 094100 57110860 14150 14150 14150 14150 0
702 20241120 094000 57110860 14150 14150 14150 14150 0
703 20241120 093900 57110860 14150 14090 14150 14090 1440
704 20241120 093800 36770470 14070 14040 14070 14040 264
705 20241120 093700 33058290 14060 14090 14090 14060 450
706 20241120 093600 26723290 14090 14080 14090 14080 300
707 20241120 093500 22496800 14080 14080 14080 14080 0
708 20241120 093400 22496800 14080 14080 14080 14080 0
709 20241120 093300 22496800 14080 14080 14080 14080 0
710 20241120 093200 22496800 14080 14080 14080 14080 1
711 20241120 093100 22482720 14100 14100 14100 14100 0
712 20241120 093000 22482720 14100 14100 14100 14100 0
713 20241120 092900 22482720 14100 14100 14100 14100 3
714 20241120 092800 22440420 14010 14000 14010 14000 167
715 20241120 092700 20102390 14000 14000 14000 14000 0
716 20241120 092600 20102390 14000 14000 14000 14000 6
717 20241120 092500 20018390 14000 14130 14130 14000 5
718 20241120 092400 19948260 14000 14010 14130 14000 141
719 20241120 092300 17973780 14090 14010 14090 14010 6
720 20241120 092200 17889640 14100 14100 14100 14100 0
721 20241120 092100 17889640 14100 14070 14100 14070 101
722 20241120 092000 16468540 14070 14070 14070 14070 0
723 20241120 091900 16468540 14070 14070 14070 14070 0
724 20241120 091800 16468540 14070 14070 14070 14070 0
725 20241120 091700 16468540 14070 14070 14070 14070 0
726 20241120 091600 16468540 14070 14070 14070 14070 0
727 20241120 091500 16468540 14070 14070 14070 14070 0
728 20241120 091400 16468540 14070 14070 14070 14070 0
729 20241120 091300 16468540 14070 14070 14070 14070 0
730 20241120 091200 16468540 14070 14070 14070 14070 0
731 20241120 091100 16468540 14070 14070 14070 14070 0
732 20241120 091000 16468540 14070 13910 14070 13900 558
733 20241120 090900 8627750 14000 14000 14000 14000 0
734 20241120 090800 8627750 14000 14000 14000 14000 66
735 20241120 090700 7703750 14000 13990 14000 13990 234
736 20241120 090600 4428200 13990 13990 13990 13990 0
737 20241120 090500 4428200 13990 13990 13990 13990 60
738 20241120 090400 3588800 14000 14000 14000 14000 9
739 20241120 090300 3462800 14000 14060 14060 14000 60
740 20241120 090200 2619800 14060 14060 14060 14060 0
741 20241120 090100 2619800 14060 14060 14060 14060 40
742 20241120 090000 2057400 14060 14100 14100 14060 146