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

760
460860/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,760 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,213800,376036230,8380,8380,8380,8380,489
20241120,213700,376036230,8380,8380,8380,8380,0
20241120,213600,376036230,8380,8380,8380,8380,0
20241120,213500,376036230,8380,8380,8380,8380,0
20241120,213400,376036230,8380,8380,8380,8380,0
20241120,213300,376036230,8380,8380,8380,8380,0
20241120,213200,376036230,8380,8380,8380,8380,0
20241120,213100,376036230,8380,8380,8380,8380,0
20241120,213000,376036230,8380,8380,8380,8380,0
20241120,212900,376036230,8380,8380,8380,8380,0
20241120,212800,376036230,8380,8380,8380,8380,0
20241120,212700,376036230,8380,8380,8380,8380,0
20241120,212600,376036230,8380,8380,8380,8380,0
20241120,212500,376036230,8380,8380,8380,8380,0
20241120,212400,376036230,8380,8380,8380,8380,0
20241120,212300,376036230,8380,8380,8380,8380,0
20241120,212200,376036230,8380,8380,8380,8380,0
20241120,212100,376036230,8380,8380,8380,8380,0
20241120,212000,376036230,8380,8380,8380,8380,0
20241120,211900,376036230,8380,8380,8380,8380,0
20241120,211800,376036230,8380,8380,8380,8380,0
20241120,211700,376036230,8380,8380,8380,8380,0
20241120,211600,376036230,8380,8380,8380,8380,0
20241120,211500,376036230,8380,8380,8380,8380,0
20241120,211400,376036230,8380,8380,8380,8380,0
20241120,211300,376036230,8380,8380,8380,8380,0
20241120,211200,376036230,8380,8380,8380,8380,0
20241120,211100,376036230,8380,8380,8380,8380,0
20241120,211000,376036230,8380,8380,8380,8380,0
20241120,210900,376036230,8380,8380,8380,8380,0
20241120,210800,376036230,8380,8380,8380,8380,489
20241120,210700,376036230,8380,8380,8380,8380,0
20241120,210600,376036230,8380,8380,8380,8380,0
20241120,210500,376036230,8380,8380,8380,8380,0
20241120,210400,376036230,8380,8380,8380,8380,0
20241120,210300,376036230,8380,8380,8380,8380,0
20241120,210200,376036230,8380,8380,8380,8380,0
20241120,210100,376036230,8380,8380,8380,8380,0
20241120,210000,376036230,8380,8380,8380,8380,0
20241120,205900,376036230,8380,8380,8380,8380,0
20241120,205800,376036230,8380,8380,8380,8380,0
20241120,205700,376036230,8380,8380,8380,8380,0
20241120,205600,376036230,8380,8380,8380,8380,0
20241120,205500,376036230,8380,8380,8380,8380,0
20241120,205400,376036230,8380,8380,8380,8380,0
20241120,205300,376036230,8380,8380,8380,8380,0
20241120,205200,376036230,8380,8380,8380,8380,0
20241120,205100,376036230,8380,8380,8380,8380,0
20241120,205000,376036230,8380,8380,8380,8380,0
20241120,204900,376036230,8380,8380,8380,8380,0
20241120,204800,376036230,8380,8380,8380,8380,0
20241120,204700,376036230,8380,8380,8380,8380,0
20241120,204600,376036230,8380,8380,8380,8380,0
20241120,204500,376036230,8380,8380,8380,8380,0
20241120,204400,376036230,8380,8380,8380,8380,0
20241120,204300,376036230,8380,8380,8380,8380,0
20241120,204200,376036230,8380,8380,8380,8380,0
20241120,204100,376036230,8380,8380,8380,8380,0
20241120,204000,376036230,8380,8380,8380,8380,0
20241120,203900,376036230,8380,8380,8380,8380,0
20241120,203800,376036230,8380,8380,8380,8380,489
20241120,203700,376036230,8380,8380,8380,8380,0
20241120,203600,376036230,8380,8380,8380,8380,0
20241120,203500,376036230,8380,8380,8380,8380,0
20241120,203400,376036230,8380,8380,8380,8380,0
20241120,203300,376036230,8380,8380,8380,8380,0
20241120,203200,376036230,8380,8380,8380,8380,0
20241120,203100,376036230,8380,8380,8380,8380,0
20241120,203000,376036230,8380,8380,8380,8380,0
20241120,202900,376036230,8380,8380,8380,8380,0
20241120,202800,376036230,8380,8380,8380,8380,0
20241120,202700,376036230,8380,8380,8380,8380,0
20241120,202600,376036230,8380,8380,8380,8380,0
20241120,202500,376036230,8380,8380,8380,8380,0
20241120,202400,376036230,8380,8380,8380,8380,0
20241120,202300,376036230,8380,8380,8380,8380,0
20241120,202200,376036230,8380,8380,8380,8380,0
20241120,202100,376036230,8380,8380,8380,8380,0
20241120,202000,376036230,8380,8380,8380,8380,0
20241120,201900,376036230,8380,8380,8380,8380,0
20241120,201800,376036230,8380,8380,8380,8380,0
20241120,201700,376036230,8380,8380,8380,8380,0
20241120,201600,376036230,8380,8380,8380,8380,0
20241120,201500,376036230,8380,8380,8380,8380,0
20241120,201400,376036230,8380,8380,8380,8380,0
20241120,201300,376036230,8380,8380,8380,8380,0
20241120,201200,376036230,8380,8380,8380,8380,0
20241120,201100,376036230,8380,8380,8380,8380,0
20241120,201000,376036230,8380,8380,8380,8380,0
20241120,200900,376036230,8380,8380,8380,8380,0
20241120,200800,376036230,8380,8380,8380,8380,489
20241120,200700,376036230,8380,8380,8380,8380,0
20241120,200600,376036230,8380,8380,8380,8380,0
20241120,200500,376036230,8380,8380,8380,8380,0
20241120,200400,376036230,8380,8380,8380,8380,0
20241120,200300,376036230,8380,8380,8380,8380,0
20241120,200200,376036230,8380,8380,8380,8380,0
20241120,200100,376036230,8380,8380,8380,8380,0
20241120,200000,376036230,8380,8380,8380,8380,0
20241120,195900,376036230,8380,8380,8380,8380,0
20241120,195800,376036230,8380,8380,8380,8380,0
20241120,195700,376036230,8380,8380,8380,8380,0
20241120,195600,376036230,8380,8380,8380,8380,0
20241120,195500,376036230,8380,8380,8380,8380,0
20241120,195400,376036230,8380,8380,8380,8380,0
20241120,195300,376036230,8380,8380,8380,8380,0
20241120,195200,376036230,8380,8380,8380,8380,0
20241120,195100,376036230,8380,8380,8380,8380,0
20241120,195000,376036230,8380,8380,8380,8380,0
20241120,194900,376036230,8380,8380,8380,8380,0
20241120,194800,376036230,8380,8380,8380,8380,0
20241120,194700,376036230,8380,8380,8380,8380,0
20241120,194600,376036230,8380,8380,8380,8380,0
20241120,194500,376036230,8380,8380,8380,8380,0
20241120,194400,376036230,8380,8380,8380,8380,0
20241120,194300,376036230,8380,8380,8380,8380,0
20241120,194200,376036230,8380,8380,8380,8380,0
20241120,194100,376036230,8380,8380,8380,8380,0
20241120,194000,376036230,8380,8380,8380,8380,0
20241120,193900,376036230,8380,8380,8380,8380,0
20241120,193800,376036230,8380,8380,8380,8380,489
20241120,193700,376036230,8380,8380,8380,8380,0
20241120,193600,376036230,8380,8380,8380,8380,0
20241120,193500,376036230,8380,8380,8380,8380,0
20241120,193400,376036230,8380,8380,8380,8380,0
20241120,193300,376036230,8380,8380,8380,8380,0
20241120,193200,376036230,8380,8380,8380,8380,0
20241120,193100,376036230,8380,8380,8380,8380,0
20241120,193000,376036230,8380,8380,8380,8380,0
20241120,192900,376036230,8380,8380,8380,8380,0
20241120,192800,376036230,8380,8380,8380,8380,0
20241120,192700,376036230,8380,8380,8380,8380,0
20241120,192600,376036230,8380,8380,8380,8380,0
20241120,192500,376036230,8380,8380,8380,8380,0
20241120,192400,376036230,8380,8380,8380,8380,0
20241120,192300,376036230,8380,8380,8380,8380,0
20241120,192200,376036230,8380,8380,8380,8380,0
20241120,192100,376036230,8380,8380,8380,8380,0
20241120,192000,376036230,8380,8380,8380,8380,0
20241120,191900,376036230,8380,8380,8380,8380,0
20241120,191800,376036230,8380,8380,8380,8380,0
20241120,191700,376036230,8380,8380,8380,8380,0
20241120,191600,376036230,8380,8380,8380,8380,0
20241120,191500,376036230,8380,8380,8380,8380,0
20241120,191400,376036230,8380,8380,8380,8380,0
20241120,191300,376036230,8380,8380,8380,8380,0
20241120,191200,376036230,8380,8380,8380,8380,0
20241120,191100,376036230,8380,8380,8380,8380,0
20241120,191000,376036230,8380,8380,8380,8380,0
20241120,190900,376036230,8380,8380,8380,8380,0
20241120,190800,376036230,8380,8380,8380,8380,489
20241120,190700,376036230,8380,8380,8380,8380,0
20241120,190600,376036230,8380,8380,8380,8380,0
20241120,190500,376036230,8380,8380,8380,8380,0
20241120,190400,376036230,8380,8380,8380,8380,0
20241120,190300,376036230,8380,8380,8380,8380,0
20241120,190200,376036230,8380,8380,8380,8380,0
20241120,190100,376036230,8380,8380,8380,8380,0
20241120,190000,376036230,8380,8380,8380,8380,0
20241120,185900,376036230,8380,8380,8380,8380,0
20241120,185800,376036230,8380,8380,8380,8380,0
20241120,185700,376036230,8380,8380,8380,8380,0
20241120,185600,376036230,8380,8380,8380,8380,0
20241120,185500,376036230,8380,8380,8380,8380,0
20241120,185400,376036230,8380,8380,8380,8380,0
20241120,185300,376036230,8380,8380,8380,8380,0
20241120,185200,376036230,8380,8380,8380,8380,0
20241120,185100,376036230,8380,8380,8380,8380,0
20241120,185000,376036230,8380,8380,8380,8380,0
20241120,184900,376036230,8380,8380,8380,8380,0
20241120,184800,376036230,8380,8380,8380,8380,0
20241120,184700,376036230,8380,8380,8380,8380,0
20241120,184600,376036230,8380,8380,8380,8380,0
20241120,184500,376036230,8380,8380,8380,8380,0
20241120,184400,376036230,8380,8380,8380,8380,0
20241120,184300,376036230,8380,8380,8380,8380,0
20241120,184200,376036230,8380,8380,8380,8380,0
20241120,184100,376036230,8380,8380,8380,8380,0
20241120,184000,376036230,8380,8380,8380,8380,0
20241120,183900,376036230,8380,8380,8380,8380,0
20241120,183800,376036230,8380,8380,8380,8380,489
20241120,183700,376036230,8380,8380,8380,8380,0
20241120,183600,376036230,8380,8380,8380,8380,0
20241120,183500,376036230,8380,8380,8380,8380,0
20241120,183400,376036230,8380,8380,8380,8380,0
20241120,183300,376036230,8380,8380,8380,8380,0
20241120,183200,376036230,8380,8380,8380,8380,0
20241120,183100,376036230,8380,8380,8380,8380,0
20241120,183000,376036230,8380,8380,8380,8380,0
20241120,182900,376036230,8380,8380,8380,8380,0
20241120,182800,376036230,8380,8380,8380,8380,0
20241120,182700,376036230,8380,8380,8380,8380,0
20241120,182600,376036230,8380,8380,8380,8380,0
20241120,182500,376036230,8380,8380,8380,8380,0
20241120,182400,376036230,8380,8380,8380,8380,0
20241120,182300,376036230,8380,8380,8380,8380,0
20241120,182200,376036230,8380,8380,8380,8380,0
20241120,182100,376036230,8380,8380,8380,8380,0
20241120,182000,376036230,8380,8380,8380,8380,0
20241120,181900,376036230,8380,8380,8380,8380,0
20241120,181800,376036230,8380,8380,8380,8380,0
20241120,181700,376036230,8380,8380,8380,8380,0
20241120,181600,376036230,8380,8380,8380,8380,0
20241120,181500,376036230,8380,8380,8380,8380,0
20241120,181400,376036230,8380,8380,8380,8380,0
20241120,181300,376036230,8380,8380,8380,8380,0
20241120,181200,376036230,8380,8380,8380,8380,0
20241120,181100,376036230,8380,8380,8380,8380,0
20241120,181000,376036230,8380,8380,8380,8380,0
20241120,180900,376036230,8380,8380,8380,8380,0
20241120,180800,376036230,8380,8380,8380,8380,489
20241120,180700,376036230,8380,8380,8380,8380,0
20241120,180600,376036230,8380,8380,8380,8380,0
20241120,180500,376036230,8380,8380,8380,8380,0
20241120,180400,376036230,8380,8380,8380,8380,0
20241120,180300,376036230,8380,8380,8380,8380,0
20241120,180200,376036230,8380,8380,8380,8380,0
20241120,180100,376036230,8380,8380,8380,8380,0
20241120,180000,376036230,8380,8380,8380,8380,0
20241120,175900,376036230,8380,8380,8380,8380,0
20241120,175800,376036230,8380,8380,8380,8380,0
20241120,175700,376036230,8380,8380,8380,8380,0
20241120,175600,376036230,8380,8380,8380,8380,0
20241120,175500,376036230,8380,8380,8380,8380,0
20241120,175400,376036230,8380,8380,8380,8380,0
20241120,175300,376036230,8380,8380,8380,8380,0
20241120,175200,376036230,8380,8380,8380,8380,0
20241120,175100,376036230,8380,8380,8380,8380,0
20241120,175000,376036230,8380,8380,8380,8380,0
20241120,174900,376036230,8380,8380,8380,8380,0
20241120,174800,376036230,8380,8380,8380,8380,0
20241120,174700,376036230,8380,8380,8380,8380,0
20241120,174600,376036230,8380,8380,8380,8380,0
20241120,174500,376036230,8380,8380,8380,8380,0
20241120,174400,376036230,8380,8380,8380,8380,0
20241120,174300,376036230,8380,8380,8380,8380,0
20241120,174200,376036230,8380,8380,8380,8380,0
20241120,174100,376036230,8380,8380,8380,8380,0
20241120,174000,376036230,8380,8380,8380,8380,0
20241120,173900,376036230,8380,8380,8380,8380,0
20241120,173800,376036230,8380,8380,8380,8380,489
20241120,173700,376036230,8380,8380,8380,8380,0
20241120,173600,376036230,8380,8380,8380,8380,0
20241120,173500,376036230,8380,8380,8380,8380,0
20241120,173400,376036230,8380,8380,8380,8380,0
20241120,173300,376036230,8380,8380,8380,8380,0
20241120,173200,376036230,8380,8380,8380,8380,0
20241120,173100,376036230,8380,8380,8380,8380,0
20241120,173000,376036230,8380,8380,8380,8380,0
20241120,172900,376036230,8380,8380,8380,8380,0
20241120,172800,376036230,8380,8380,8380,8380,0
20241120,172700,376036230,8380,8380,8380,8380,0
20241120,172600,376036230,8380,8380,8380,8380,0
20241120,172500,376036230,8380,8380,8380,8380,0
20241120,172400,376036230,8380,8380,8380,8380,0
20241120,172300,376036230,8380,8380,8380,8380,0
20241120,172200,376036230,8380,8380,8380,8380,0
20241120,172100,376036230,8380,8380,8380,8380,0
20241120,172000,376036230,8380,8380,8380,8380,0
20241120,171900,376036230,8380,8380,8380,8380,0
20241120,171800,376036230,8380,8380,8380,8380,0
20241120,171700,376036230,8380,8380,8380,8380,0
20241120,171600,376036230,8380,8380,8380,8380,0
20241120,171500,376036230,8380,8380,8380,8380,0
20241120,171400,376036230,8380,8380,8380,8380,0
20241120,171300,376036230,8380,8380,8380,8380,0
20241120,171200,376036230,8380,8380,8380,8380,0
20241120,171100,376036230,8380,8380,8380,8380,0
20241120,171000,376036230,8380,8380,8380,8380,0
20241120,170900,376036230,8380,8380,8380,8380,0
20241120,170800,376036230,8380,8380,8380,8380,489
20241120,170700,376036230,8380,8380,8380,8380,0
20241120,170600,376036230,8380,8380,8380,8380,0
20241120,170500,376036230,8380,8380,8380,8380,0
20241120,170400,376036230,8380,8380,8380,8380,0
20241120,170300,376036230,8380,8380,8380,8380,0
20241120,170200,376036230,8380,8380,8380,8380,0
20241120,170100,376036230,8380,8380,8380,8380,0
20241120,170000,376036230,8380,8380,8380,8380,0
20241120,165900,376036230,8380,8380,8380,8380,0
20241120,165800,376036230,8380,8380,8380,8380,0
20241120,165700,376036230,8380,8380,8380,8380,0
20241120,165600,376036230,8380,8380,8380,8380,0
20241120,165500,376036230,8380,8380,8380,8380,0
20241120,165400,376036230,8380,8380,8380,8380,0
20241120,165300,376036230,8380,8380,8380,8380,0
20241120,165200,376036230,8380,8380,8380,8380,0
20241120,165100,376036230,8380,8380,8380,8380,0
20241120,165000,376036230,8380,8380,8380,8380,0
20241120,164900,376036230,8380,8380,8380,8380,0
20241120,164800,376036230,8380,8380,8380,8380,0
20241120,164700,376036230,8380,8380,8380,8380,0
20241120,164600,376036230,8380,8380,8380,8380,0
20241120,164500,376036230,8380,8380,8380,8380,0
20241120,164400,376036230,8380,8380,8380,8380,0
20241120,164300,376036230,8380,8380,8380,8380,0
20241120,164200,376036230,8380,8380,8380,8380,0
20241120,164100,376036230,8380,8380,8380,8380,0
20241120,164000,376036230,8380,8380,8380,8380,0
20241120,163900,376036230,8380,8380,8380,8380,0
20241120,163800,376036230,8380,8380,8380,8380,489
20241120,163700,376036230,8380,8380,8380,8380,0
20241120,163600,376036230,8380,8380,8380,8380,0
20241120,163500,376036230,8380,8380,8380,8380,0
20241120,163400,376036230,8380,8380,8380,8380,0
20241120,163300,376036230,8380,8380,8380,8380,0
20241120,163200,376036230,8380,8380,8380,8380,0
20241120,163100,376036230,8380,8380,8380,8380,0
20241120,163000,376036230,8380,8380,8380,8380,0
20241120,162900,376036230,8380,8380,8380,8380,0
20241120,162800,376036230,8380,8380,8380,8380,0
20241120,162700,376036230,8380,8380,8380,8380,0
20241120,162600,376036230,8380,8380,8380,8380,0
20241120,162500,376036230,8380,8380,8380,8380,0
20241120,162400,376036230,8380,8380,8380,8380,0
20241120,162300,376036230,8380,8380,8380,8380,0
20241120,162200,376036230,8380,8380,8380,8380,0
20241120,162100,376036230,8380,8380,8380,8380,0
20241120,162000,376036230,8380,8380,8380,8380,0
20241120,161900,376036230,8380,8380,8380,8380,0
20241120,161800,376036230,8380,8380,8380,8380,0
20241120,161700,376036230,8380,8380,8380,8380,0
20241120,161600,376036230,8380,8380,8380,8380,0
20241120,161500,376036230,8380,8380,8380,8380,0
20241120,161400,376036230,8380,8380,8380,8380,0
20241120,161300,376036230,8380,8380,8380,8380,0
20241120,161200,376036230,8380,8380,8380,8380,0
20241120,161100,376036230,8380,8380,8380,8380,0
20241120,161000,376036230,8380,8380,8380,8380,0
20241120,160900,376036230,8380,8380,8380,8380,0
20241120,160800,376036230,8380,8380,8380,8380,489
20241120,160700,376036230,8380,8380,8380,8380,0
20241120,160600,376036230,8380,8380,8380,8380,0
20241120,160500,376036230,8380,8380,8380,8380,0
20241120,160400,376036230,8380,8380,8380,8380,0
20241120,160300,376036230,8380,8380,8380,8380,0
20241120,160200,376036230,8380,8380,8380,8380,0
20241120,160100,376036230,8380,8380,8380,8380,0
20241120,160000,376036230,8380,8380,8380,8380,0
20241120,155900,376036230,8380,8380,8380,8380,0
20241120,155800,376036230,8380,8380,8380,8380,0
20241120,155700,376036230,8380,8380,8380,8380,0
20241120,155600,376036230,8380,8380,8380,8380,0
20241120,155500,376036230,8380,8380,8380,8380,0
20241120,155400,376036230,8380,8380,8380,8380,0
20241120,155300,376036230,8380,8380,8380,8380,0
20241120,155200,376036230,8380,8380,8380,8380,0
20241120,155100,376036230,8380,8380,8380,8380,0
20241120,155000,376036230,8380,8380,8380,8380,0
20241120,154900,376036230,8380,8380,8380,8380,0
20241120,154800,376036230,8380,8380,8380,8380,0
20241120,154700,376036230,8380,8380,8380,8380,0
20241120,154600,376036230,8380,8380,8380,8380,0
20241120,154500,376036230,8380,8380,8380,8380,0
20241120,154400,376036230,8380,8380,8380,8380,0
20241120,154300,376036230,8380,8380,8380,8380,0
20241120,154200,376036230,8380,8380,8380,8380,0
20241120,154100,376036230,8380,8380,8380,8380,0
20241120,154000,376036230,8380,8380,8380,8380,0
20241120,153900,376036230,8380,8380,8380,8380,0
20241120,153800,376036230,8380,8380,8380,8380,489
20241120,153700,376036230,8380,8380,8380,8380,0
20241120,153600,376036230,8380,8380,8380,8380,0
20241120,153500,376036230,8380,8380,8380,8380,0
20241120,153400,376036230,8380,8380,8380,8380,0
20241120,153300,376036230,8380,8380,8380,8380,0
20241120,153200,376036230,8380,8380,8380,8380,0
20241120,153100,376036230,8380,8380,8380,8380,0
20241120,153000,376036230,8380,8380,8380,8380,489
20241120,152900,371938410,8380,8380,8380,8380,0
20241120,152800,371938410,8380,8380,8380,8380,0
20241120,152700,371938410,8380,8380,8380,8380,0
20241120,152600,371938410,8380,8380,8380,8380,0
20241120,152500,371938410,8380,8380,8380,8380,0
20241120,152400,371938410,8380,8380,8380,8380,0
20241120,152300,371938410,8380,8380,8380,8380,0
20241120,152200,371938410,8380,8380,8380,8380,0
20241120,152100,371938410,8380,8380,8380,8380,0
20241120,152000,371938410,8380,8380,8380,8380,0
20241120,151900,371938410,8380,8390,8400,8380,362
20241120,151800,368901140,8390,8380,8390,8380,27
20241120,151700,368674820,8390,8390,8390,8390,1
20241120,151600,368666430,8390,8380,8390,8380,15
20241120,151500,368540590,8390,8390,8390,8390,8
20241120,151400,368473470,8380,8390,8390,8380,202
20241120,151300,366780550,8390,8390,8390,8390,1
20241120,151200,366772160,8400,8400,8400,8400,2
20241120,151100,366755360,8390,8390,8390,8390,1
20241120,151000,366746970,8400,8400,8400,8400,1
20241120,150900,366738570,8390,8400,8400,8390,5
20241120,150800,366696610,8390,8390,8390,8390,1
20241120,150700,366688220,8390,8400,8400,8390,3
20241120,150600,366663030,8410,8410,8410,8400,25
20241120,150500,366452790,8390,8410,8410,8390,25
20241120,150400,366242590,8400,8400,8400,8400,1
20241120,150300,366234190,8390,8380,8400,8380,4
20241120,150200,366200640,8380,8380,8380,8380,1
20241120,150100,366192260,8380,8380,8380,8380,10
20241120,150000,366108460,8410,8380,8410,8380,12
20241120,145900,366007600,8410,8390,8410,8380,222
20241120,145800,364142640,8390,8410,8410,8390,2
20241120,145700,364125840,8380,8390,8390,8380,916
20241120,145600,356446650,8390,8390,8390,8390,0
20241120,145500,356446650,8390,8390,8390,8390,0
20241120,145400,356446650,8390,8390,8390,8390,31
20241120,145300,356186560,8390,8390,8390,8390,0
20241120,145200,356186560,8390,8390,8390,8390,1
20241120,145100,356178170,8390,8390,8390,8390,0
20241120,145000,356178170,8390,8390,8390,8390,1
20241120,144900,356169780,8390,8390,8390,8390,0
20241120,144800,356169780,8390,8390,8390,8390,21
20241120,144700,355993590,8390,8400,8400,8390,56
20241120,144600,355523650,8410,8400,8410,8390,152
20241120,144500,354246850,8400,8400,8400,8400,0
20241120,144400,354246850,8400,8400,8400,8390,176
20241120,144300,352769150,8410,8400,8410,8390,71
20241120,144200,352173390,8400,8400,8400,8400,1
20241120,144100,352164990,8390,8390,8390,8390,0
20241120,144000,352164990,8390,8400,8400,8390,107
20241120,143900,351266200,8400,8400,8400,8400,3
20241120,143800,351241000,8400,8400,8400,8400,1
20241120,143700,351232600,8410,8410,8410,8410,0
20241120,143600,351232600,8410,8410,8410,8410,2
20241120,143500,351215780,8390,8390,8390,8390,1
20241120,143400,351207390,8410,8410,8410,8410,51
20241120,143300,350778480,8390,8400,8400,8390,509
20241120,143200,346502890,8400,8400,8400,8400,38
20241120,143100,346183690,8400,8400,8400,8400,44
20241120,143000,345814090,8410,8410,8410,8410,50
20241120,142900,345393590,8400,8410,8410,8400,7
20241120,142800,345334740,8400,8400,8400,8400,1
20241120,142700,345326340,8400,8410,8410,8400,11
20241120,142600,345233840,8410,8410,8410,8410,51
20241120,142500,344804930,8400,8410,8410,8400,14
20241120,142400,344687210,8410,8410,8410,8410,1
20241120,142300,344678800,8410,8400,8410,8400,41
20241120,142200,344334000,8410,8410,8410,8410,20
20241120,142100,344165800,8400,8400,8400,8400,3
20241120,142000,344140600,8400,8400,8400,8400,47
20241120,141900,343745800,8400,8400,8400,8400,53
20241120,141800,343300600,8410,8410,8410,8410,77
20241120,141700,342653030,8410,8410,8410,8410,132
20241120,141600,341542910,8410,8410,8410,8410,60
20241120,141500,341038310,8410,8410,8410,8410,0
20241120,141400,341038310,8410,8410,8410,8410,11
20241120,141300,340945800,8410,8420,8420,8410,65
20241120,141200,340399140,8410,8410,8410,8410,16
20241120,141100,340264580,8420,8410,8420,8410,33
20241120,141000,339987040,8410,8410,8410,8410,29
20241120,140900,339743150,8410,8410,8410,8410,0
20241120,140800,339743150,8410,8420,8420,8410,58
20241120,140700,339255330,8420,8420,8420,8410,41
20241120,140600,338910300,8420,8420,8420,8420,0
20241120,140500,338910300,8420,8430,8430,8420,20
20241120,140400,338741820,8430,8410,8430,8410,134
20241120,140300,337613750,8410,8420,8420,8410,148
20241120,140200,336367810,8420,8420,8420,8420,0
20241120,140100,336367810,8420,8440,8440,8420,57
20241120,140000,335887390,8440,8440,8440,8440,31
20241120,135900,335625750,8440,8440,8440,8440,20
20241120,135800,335456950,8440,8440,8440,8440,0
20241120,135700,335456950,8440,8440,8440,8440,10
20241120,135600,335372550,8430,8430,8430,8430,0
20241120,135500,335372550,8430,8430,8430,8430,388
20241120,135400,332101710,8430,8430,8430,8430,0
20241120,135300,332101710,8430,8430,8430,8430,0
20241120,135200,332101710,8430,8430,8430,8430,1
20241120,135100,332093280,8420,8420,8420,8420,0
20241120,135000,332093280,8420,8420,8420,8420,18
20241120,134900,331941720,8420,8420,8420,8420,0
20241120,134800,331941720,8420,8400,8420,8390,650
20241120,134700,326481880,8410,8410,8410,8410,362
20241120,134600,323437460,8410,8410,8410,8410,0
20241120,134500,323437460,8410,8410,8410,8410,2
20241120,134400,323420640,8410,8410,8410,8410,49
20241120,134300,323008550,8410,8410,8410,8410,0
20241120,134200,323008550,8410,8410,8410,8410,0
20241120,134100,323008550,8410,8410,8410,8410,11
20241120,134000,322916040,8410,8410,8410,8410,24
20241120,133900,322714200,8410,8410,8410,8410,15
20241120,133800,322588050,8410,8410,8410,8410,26
20241120,133700,322369390,8410,8410,8410,8410,18
20241120,133600,322218010,8410,8420,8420,8410,20
20241120,133500,322049800,8420,8410,8420,8410,39
20241120,133400,321721800,8410,8410,8410,8410,21
20241120,133300,321545190,8410,8410,8410,8410,0
20241120,133200,321545190,8410,8420,8420,8410,14
20241120,133100,321427410,8410,8410,8410,8410,173
20241120,133000,319972480,8410,8410,8410,8410,35
20241120,132900,319678130,8420,8420,8420,8420,25
20241120,132800,319467630,8420,8420,8420,8420,1
20241120,132700,319459210,8420,8420,8420,8420,10
20241120,132600,319375010,8420,8420,8420,8420,6
20241120,132500,319324490,8410,8410,8410,8410,0
20241120,132400,319324490,8410,8410,8410,8410,0
20241120,132300,319324490,8410,8410,8410,8410,0
20241120,132200,319324490,8410,8410,8410,8410,0
20241120,132100,319324490,8410,8410,8410,8410,1
20241120,132000,319316080,8420,8420,8420,8420,0
20241120,131900,319316080,8420,8420,8420,8420,0
20241120,131800,319316080,8420,8420,8420,8420,9
20241120,131700,319240300,8420,8420,8420,8420,28
20241120,131600,319004540,8420,8420,8420,8420,0
20241120,131500,319004540,8420,8420,8420,8420,0
20241120,131400,319004540,8420,8420,8420,8420,0
20241120,131300,319004540,8420,8420,8420,8420,0
20241120,131200,319004540,8420,8420,8420,8420,93
20241120,131100,318221480,8420,8420,8420,8420,69
20241120,131000,317640500,8400,8400,8400,8400,0
20241120,130900,317640500,8400,8410,8410,8400,113
20241120,130800,316691110,8410,8410,8410,8410,6
20241120,130700,316640650,8400,8400,8400,8400,0
20241120,130600,316640650,8400,8400,8400,8400,0
20241120,130500,316640650,8400,8400,8400,8400,0
20241120,130400,316640650,8400,8400,8400,8400,0
20241120,130300,316640650,8400,8400,8400,8400,0
20241120,130200,316640650,8400,8400,8400,8400,0
20241120,130100,316640650,8400,8400,8400,8400,0
20241120,130000,316640650,8400,8400,8400,8400,507
20241120,125900,312381850,8400,8400,8400,8400,17
20241120,125800,312239050,8400,8400,8400,8400,56
20241120,125700,311768650,8400,8400,8400,8400,10
20241120,125600,311684650,8400,8410,8410,8400,64
20241120,125500,311146920,8420,8420,8420,8420,1
20241120,125400,311138500,8400,8400,8400,8400,51
20241120,125300,310710100,8400,8400,8420,8400,62
20241120,125200,310188630,8400,8400,8400,8400,0
20241120,125100,310188630,8400,8400,8400,8400,0
20241120,125000,310188630,8400,8400,8400,8400,1
20241120,124900,310180230,8400,8430,8430,8400,4
20241120,124800,310146570,8390,8390,8390,8390,0
20241120,124700,310146570,8390,8390,8390,8390,0
20241120,124600,310146570,8390,8390,8390,8390,0
20241120,124500,310146570,8390,8390,8390,8390,0
20241120,124400,310146570,8390,8390,8390,8390,0
20241120,124300,310146570,8390,8390,8390,8390,11
20241120,124200,310054280,8390,8390,8390,8390,15
20241120,124100,309928430,8390,8390,8390,8390,36
20241120,124000,309626390,8390,8390,8390,8390,5
20241120,123900,309584440,8380,8420,8420,8380,6471
20241120,123800,255195090,8420,8430,8430,8420,616
20241120,123700,250005520,8440,8440,8440,8440,14
20241120,123600,249887360,8420,8420,8420,8420,0
20241120,123500,249887360,8420,8420,8420,8420,0
20241120,123400,249887360,8420,8420,8420,8420,10
20241120,123300,249803160,8420,8420,8420,8420,0
20241120,123200,249803160,8420,8420,8420,8420,0
20241120,123100,249803160,8420,8420,8420,8420,1
20241120,123000,249794740,8410,8410,8410,8410,0
20241120,122900,249794740,8410,8410,8410,8410,0
20241120,122800,249794740,8410,8410,8410,8410,2
20241120,122700,249777920,8410,8410,8410,8410,0
20241120,122600,249777920,8410,8420,8420,8410,500
20241120,122500,245568270,8420,8420,8420,8420,56
20241120,122400,245096750,8420,8420,8420,8420,8
20241120,122300,245029390,8420,8420,8420,8420,0
20241120,122200,245029390,8420,8420,8420,8420,0
20241120,122100,245029390,8420,8420,8420,8420,14
20241120,122000,244911510,8420,8420,8420,8420,0
20241120,121900,244911510,8420,8420,8420,8420,111
20241120,121800,243976890,8420,8420,8420,8420,0
20241120,121700,243976890,8420,8420,8420,8420,0
20241120,121600,243976890,8420,8420,8420,8420,0
20241120,121500,243976890,8420,8420,8420,8420,0
20241120,121400,243976890,8420,8420,8420,8420,0
20241120,121300,243976890,8420,8420,8420,8420,0
20241120,121200,243976890,8420,8420,8420,8420,1
20241120,121100,243968470,8420,8420,8420,8420,0
20241120,121000,243968470,8420,8420,8420,8420,0
20241120,120900,243968470,8420,8420,8420,8410,228
20241120,120800,242049990,8420,8420,8420,8420,18
20241120,120700,241898430,8420,8420,8420,8420,14
20241120,120600,241780550,8420,8420,8420,8420,19
20241120,120500,241620570,8440,8430,8440,8420,91
20241120,120400,240852900,8430,8430,8430,8430,0
20241120,120300,240852900,8430,8430,8430,8430,0
20241120,120200,240852900,8430,8430,8430,8430,2
20241120,120100,240836040,8430,8430,8430,8430,2
20241120,120000,240819180,8430,8430,8430,8430,0
20241120,115900,240819180,8430,8430,8430,8430,0
20241120,115800,240819180,8430,8430,8430,8430,66
20241120,115700,240262800,8440,8440,8440,8440,0
20241120,115600,240262800,8440,8440,8440,8440,0
20241120,115500,240262800,8440,8440,8440,8440,0
20241120,115400,240262800,8440,8440,8440,8440,0
20241120,115300,240262800,8440,8440,8440,8440,0
20241120,115200,240262800,8440,8440,8440,8440,0
20241120,115100,240262800,8440,8440,8440,8440,1
20241120,115000,240254360,8440,8440,8440,8440,1
20241120,114900,240245920,8440,8440,8440,8440,0
20241120,114800,240245920,8440,8440,8440,8440,0
20241120,114700,240245920,8440,8440,8440,8440,0
20241120,114600,240245920,8440,8440,8440,8440,0
20241120,114500,240245920,8440,8440,8440,8440,0
20241120,114400,240245920,8440,8440,8440,8440,2
20241120,114300,240229040,8440,8440,8440,8440,0
20241120,114200,240229040,8440,8430,8440,8430,6
20241120,114100,240178450,8430,8430,8430,8430,251
20241120,114000,238062520,8430,8430,8430,8430,2
20241120,113900,238045660,8430,8430,8430,8430,29
20241120,113800,237801190,8430,8430,8430,8430,0
20241120,113700,237801190,8430,8430,8430,8430,0
20241120,113600,237801190,8430,8430,8430,8430,0
20241120,113500,237801190,8430,8430,8430,8430,1
20241120,113400,237792760,8440,8440,8440,8440,0
20241120,113300,237792760,8440,8430,8440,8430,1005
20241120,113200,229312030,8420,8420,8420,8420,0
20241120,113100,229312030,8420,8410,8420,8410,96
20241120,113000,228503760,8410,8410,8410,8410,0
20241120,112900,228503760,8410,8410,8410,8410,110
20241120,112800,227578660,8410,8410,8410,8410,15
20241120,112700,227452510,8410,8410,8410,8410,0
20241120,112600,227452510,8410,8410,8410,8410,5
20241120,112500,227410460,8430,8430,8430,8430,0
20241120,112400,227410460,8430,8430,8430,8430,1
20241120,112300,227402030,8430,8440,8440,8430,3
20241120,112200,227376730,8440,8440,8440,8440,20
20241120,112100,227207930,8410,8410,8410,8410,0
20241120,112000,227207930,8410,8410,8410,8410,1
20241120,111900,227199520,8430,8430,8430,8430,50
20241120,111800,226778020,8410,8410,8410,8410,130
20241120,111700,225684720,8410,8410,8410,8410,17
20241120,111600,225541750,8440,8410,8440,8410,19
20241120,111500,225381810,8420,8420,8420,8420,258
20241120,111400,223209450,8420,8420,8420,8420,20
20241120,111300,223041050,8420,8420,8420,8420,35
20241120,111200,222746350,8440,8440,8440,8440,0
20241120,111100,222746350,8440,8440,8440,8440,1
20241120,111000,222737910,8420,8420,8420,8420,46
20241120,110900,222350590,8430,8430,8430,8430,109
20241120,110800,221431720,8440,8440,8440,8440,0
20241120,110700,221431720,8440,8440,8440,8440,5
20241120,110600,221389520,8440,8440,8440,8440,0
20241120,110500,221389520,8440,8440,8440,8440,4
20241120,110400,221355760,8440,8440,8440,8440,0
20241120,110300,221355760,8440,8440,8440,8440,7
20241120,110200,221296680,8440,8450,8450,8440,23
20241120,110100,221102500,8440,8440,8440,8440,0
20241120,110000,221102500,8440,8440,8440,8440,0
20241120,105900,221102500,8440,8440,8440,8440,2
20241120,105800,221085620,8450,8450,8450,8450,22
20241120,105700,220899720,8450,8450,8450,8450,0
20241120,105600,220899720,8450,8450,8450,8450,4
20241120,105500,220865920,8450,8450,8450,8450,1
20241120,105400,220857470,8450,8450,8450,8450,0
20241120,105300,220857470,8450,8450,8450,8450,0
20241120,105200,220857470,8450,8450,8450,8450,0
20241120,105100,220857470,8450,8440,8450,8440,2
20241120,105000,220840580,8450,8450,8450,8450,0
20241120,104900,220840580,8450,8450,8450,8450,14
20241120,104800,220722280,8460,8460,8460,8460,0
20241120,104700,220722280,8460,8440,8460,8410,2001
20241120,104600,203881470,8440,8440,8440,8440,1
20241120,104500,203873030,8450,8450,8450,8450,1
20241120,104400,203864580,8440,8440,8440,8440,20
20241120,104300,203695780,8460,8460,8460,8460,0
20241120,104200,203695780,8460,8450,8460,8450,59
20241120,104100,203196690,8450,8450,8450,8450,0
20241120,104000,203196690,8450,8450,8450,8450,5
20241120,103900,203154440,8460,8460,8460,8460,0
20241120,103800,203154440,8460,8460,8460,8460,0
20241120,103700,203154440,8460,8460,8460,8460,5
20241120,103600,203112140,8450,8440,8450,8440,119
20241120,103500,202107690,8450,8450,8450,8450,6
20241120,103400,202056990,8450,8450,8450,8450,3
20241120,103300,202031640,8460,8460,8460,8460,1
20241120,103200,202023180,8460,8460,8460,8460,10
20241120,103100,201938580,8460,8460,8460,8460,3
20241120,103000,201913200,8460,8460,8460,8460,12
20241120,102900,201811680,8460,8460,8460,8460,2
20241120,102800,201794760,8440,8440,8440,8440,0
20241120,102700,201794760,8440,8450,8450,8440,14
20241120,102600,201676590,8460,8450,8460,8440,601
20241120,102500,196604110,8450,8450,8450,8450,0
20241120,102400,196604110,8450,8450,8450,8450,0
20241120,102300,196604110,8450,8450,8450,8450,132
20241120,102200,195488710,8450,8450,8450,8450,9
20241120,102100,195412660,8460,8460,8460,8460,0
20241120,102000,195412660,8460,8460,8460,8460,56
20241120,101900,194938900,8460,8460,8460,8460,2
20241120,101800,194921980,8450,8450,8450,8450,2
20241120,101700,194905080,8450,8450,8450,8450,0
20241120,101600,194905080,8450,8450,8450,8450,0
20241120,101500,194905080,8450,8450,8450,8450,0
20241120,101400,194905080,8450,8450,8450,8450,13
20241120,101300,194795230,8450,8450,8450,8450,30
20241120,101200,194541730,8450,8450,8450,8450,30
20241120,101100,194288230,8450,8450,8450,8450,525
20241120,101000,189851980,8450,8460,8460,8450,11
20241120,100900,189759020,8460,8460,8460,8460,1
20241120,100800,189750560,8460,8460,8460,8460,3
20241120,100700,189725180,8440,8440,8460,8440,60
20241120,100600,189218680,8440,8440,8440,8440,10
20241120,100500,189134280,8440,8460,8460,8440,47
20241120,100400,188737580,8460,8450,8460,8440,2251
20241120,100300,169738970,8440,8440,8450,8440,1724
20241120,100200,155184410,8450,8440,8450,8440,143
20241120,100100,153977460,8440,8440,8440,8440,99
20241120,100000,153141900,8440,8440,8440,8440,0
20241120,095900,153141900,8440,8440,8450,8440,121
20241120,095800,152120650,8450,8450,8450,8450,48
20241120,095700,151715050,8450,8450,8450,8450,824
20241120,095600,144752250,8440,8440,8450,8440,164
20241120,095500,143368010,8440,8470,8470,8440,51
20241120,095400,142937400,8450,8450,8450,8450,217
20241120,095300,141103750,8450,8450,8450,8450,103
20241120,095200,140233400,8460,8460,8460,8460,354
20241120,095100,137238560,8460,8450,8460,8450,5
20241120,095000,137196300,8450,8460,8460,8450,108
20241120,094900,136283690,8470,8470,8470,8470,0
20241120,094800,136283690,8470,8440,8470,8440,156
20241120,094700,134966930,8440,8440,8440,8440,0
20241120,094600,134966930,8440,8460,8460,8440,5000
20241120,094500,92763020,8460,8460,8470,8460,649
20241120,094400,87272380,8470,8470,8470,8470,0
20241120,094300,87272380,8470,8470,8470,8470,1
20241120,094200,87263910,8460,8460,8460,8460,0
20241120,094100,87263910,8460,8480,8480,8460,527
20241120,094000,82802040,8480,8480,8480,8480,2
20241120,093900,82785080,8480,8470,8480,8470,1003
20241120,093800,74279650,8470,8470,8470,8470,163
20241120,093700,72899040,8470,8470,8470,8470,10
20241120,093600,72814340,8480,8480,8480,8480,1
20241120,093500,72805860,8460,8480,8480,8460,34
20241120,093400,72518180,8480,8480,8480,8480,0
20241120,093300,72518180,8480,8470,8480,8470,603
20241120,093200,67410740,8470,8470,8470,8470,2
20241120,093100,67393800,8480,8470,8480,8470,201
20241120,093000,65691320,8480,8480,8480,8480,162
20241120,092900,64317560,8470,8470,8470,8470,50
20241120,092800,63894060,8470,8470,8470,8470,120
20241120,092700,62877660,8480,8480,8480,8480,2324
20241120,092600,43170140,8470,8480,8480,8470,164
20241120,092500,41779450,8460,8460,8460,8460,0
20241120,092400,41779450,8460,8460,8460,8460,182
20241120,092300,40239730,8460,8460,8470,8460,295
20241120,092200,37741330,8450,8450,8450,8450,10
20241120,092100,37656830,8450,8450,8450,8450,0
20241120,092000,37656830,8450,8450,8450,8450,0
20241120,091900,37656830,8450,8460,8460,8450,380
20241120,091800,34442630,8470,8470,8470,8470,2
20241120,091700,34425690,8470,8460,8470,8460,298
20241120,091600,31903430,8450,8450,8450,8450,30
20241120,091500,31649930,8450,8450,8450,8450,10
20241120,091400,31565430,8460,8460,8460,8460,10
20241120,091300,31480830,8460,8450,8460,8450,34
20241120,091200,31193410,8450,8450,8450,8450,426
20241120,091100,27593710,8450,8450,8450,8450,19
20241120,091000,27433160,8450,8470,8470,8450,65
20241120,090900,26883790,8470,8470,8480,8470,545
20241120,090800,22267550,8470,8470,8470,8470,5
20241120,090700,22225200,8470,8490,8490,8470,350
20241120,090600,19257030,8490,8490,8490,8490,823
20241120,090500,12269760,8490,8480,8500,8480,349
20241120,090400,9308280,8480,8480,8490,8480,312
20241120,090300,6662510,8420,8420,8420,8420,0
20241120,090200,6662510,8420,8420,8420,8420,125
20241120,090100,5610010,8420,8420,8420,8420,0
20241120,090000,5610010,8420,8410,8420,8410,667
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 213800 376036230 8380 8380 8380 8380 489
3 20241120 213700 376036230 8380 8380 8380 8380 0
4 20241120 213600 376036230 8380 8380 8380 8380 0
5 20241120 213500 376036230 8380 8380 8380 8380 0
6 20241120 213400 376036230 8380 8380 8380 8380 0
7 20241120 213300 376036230 8380 8380 8380 8380 0
8 20241120 213200 376036230 8380 8380 8380 8380 0
9 20241120 213100 376036230 8380 8380 8380 8380 0
10 20241120 213000 376036230 8380 8380 8380 8380 0
11 20241120 212900 376036230 8380 8380 8380 8380 0
12 20241120 212800 376036230 8380 8380 8380 8380 0
13 20241120 212700 376036230 8380 8380 8380 8380 0
14 20241120 212600 376036230 8380 8380 8380 8380 0
15 20241120 212500 376036230 8380 8380 8380 8380 0
16 20241120 212400 376036230 8380 8380 8380 8380 0
17 20241120 212300 376036230 8380 8380 8380 8380 0
18 20241120 212200 376036230 8380 8380 8380 8380 0
19 20241120 212100 376036230 8380 8380 8380 8380 0
20 20241120 212000 376036230 8380 8380 8380 8380 0
21 20241120 211900 376036230 8380 8380 8380 8380 0
22 20241120 211800 376036230 8380 8380 8380 8380 0
23 20241120 211700 376036230 8380 8380 8380 8380 0
24 20241120 211600 376036230 8380 8380 8380 8380 0
25 20241120 211500 376036230 8380 8380 8380 8380 0
26 20241120 211400 376036230 8380 8380 8380 8380 0
27 20241120 211300 376036230 8380 8380 8380 8380 0
28 20241120 211200 376036230 8380 8380 8380 8380 0
29 20241120 211100 376036230 8380 8380 8380 8380 0
30 20241120 211000 376036230 8380 8380 8380 8380 0
31 20241120 210900 376036230 8380 8380 8380 8380 0
32 20241120 210800 376036230 8380 8380 8380 8380 489
33 20241120 210700 376036230 8380 8380 8380 8380 0
34 20241120 210600 376036230 8380 8380 8380 8380 0
35 20241120 210500 376036230 8380 8380 8380 8380 0
36 20241120 210400 376036230 8380 8380 8380 8380 0
37 20241120 210300 376036230 8380 8380 8380 8380 0
38 20241120 210200 376036230 8380 8380 8380 8380 0
39 20241120 210100 376036230 8380 8380 8380 8380 0
40 20241120 210000 376036230 8380 8380 8380 8380 0
41 20241120 205900 376036230 8380 8380 8380 8380 0
42 20241120 205800 376036230 8380 8380 8380 8380 0
43 20241120 205700 376036230 8380 8380 8380 8380 0
44 20241120 205600 376036230 8380 8380 8380 8380 0
45 20241120 205500 376036230 8380 8380 8380 8380 0
46 20241120 205400 376036230 8380 8380 8380 8380 0
47 20241120 205300 376036230 8380 8380 8380 8380 0
48 20241120 205200 376036230 8380 8380 8380 8380 0
49 20241120 205100 376036230 8380 8380 8380 8380 0
50 20241120 205000 376036230 8380 8380 8380 8380 0
51 20241120 204900 376036230 8380 8380 8380 8380 0
52 20241120 204800 376036230 8380 8380 8380 8380 0
53 20241120 204700 376036230 8380 8380 8380 8380 0
54 20241120 204600 376036230 8380 8380 8380 8380 0
55 20241120 204500 376036230 8380 8380 8380 8380 0
56 20241120 204400 376036230 8380 8380 8380 8380 0
57 20241120 204300 376036230 8380 8380 8380 8380 0
58 20241120 204200 376036230 8380 8380 8380 8380 0
59 20241120 204100 376036230 8380 8380 8380 8380 0
60 20241120 204000 376036230 8380 8380 8380 8380 0
61 20241120 203900 376036230 8380 8380 8380 8380 0
62 20241120 203800 376036230 8380 8380 8380 8380 489
63 20241120 203700 376036230 8380 8380 8380 8380 0
64 20241120 203600 376036230 8380 8380 8380 8380 0
65 20241120 203500 376036230 8380 8380 8380 8380 0
66 20241120 203400 376036230 8380 8380 8380 8380 0
67 20241120 203300 376036230 8380 8380 8380 8380 0
68 20241120 203200 376036230 8380 8380 8380 8380 0
69 20241120 203100 376036230 8380 8380 8380 8380 0
70 20241120 203000 376036230 8380 8380 8380 8380 0
71 20241120 202900 376036230 8380 8380 8380 8380 0
72 20241120 202800 376036230 8380 8380 8380 8380 0
73 20241120 202700 376036230 8380 8380 8380 8380 0
74 20241120 202600 376036230 8380 8380 8380 8380 0
75 20241120 202500 376036230 8380 8380 8380 8380 0
76 20241120 202400 376036230 8380 8380 8380 8380 0
77 20241120 202300 376036230 8380 8380 8380 8380 0
78 20241120 202200 376036230 8380 8380 8380 8380 0
79 20241120 202100 376036230 8380 8380 8380 8380 0
80 20241120 202000 376036230 8380 8380 8380 8380 0
81 20241120 201900 376036230 8380 8380 8380 8380 0
82 20241120 201800 376036230 8380 8380 8380 8380 0
83 20241120 201700 376036230 8380 8380 8380 8380 0
84 20241120 201600 376036230 8380 8380 8380 8380 0
85 20241120 201500 376036230 8380 8380 8380 8380 0
86 20241120 201400 376036230 8380 8380 8380 8380 0
87 20241120 201300 376036230 8380 8380 8380 8380 0
88 20241120 201200 376036230 8380 8380 8380 8380 0
89 20241120 201100 376036230 8380 8380 8380 8380 0
90 20241120 201000 376036230 8380 8380 8380 8380 0
91 20241120 200900 376036230 8380 8380 8380 8380 0
92 20241120 200800 376036230 8380 8380 8380 8380 489
93 20241120 200700 376036230 8380 8380 8380 8380 0
94 20241120 200600 376036230 8380 8380 8380 8380 0
95 20241120 200500 376036230 8380 8380 8380 8380 0
96 20241120 200400 376036230 8380 8380 8380 8380 0
97 20241120 200300 376036230 8380 8380 8380 8380 0
98 20241120 200200 376036230 8380 8380 8380 8380 0
99 20241120 200100 376036230 8380 8380 8380 8380 0
100 20241120 200000 376036230 8380 8380 8380 8380 0
101 20241120 195900 376036230 8380 8380 8380 8380 0
102 20241120 195800 376036230 8380 8380 8380 8380 0
103 20241120 195700 376036230 8380 8380 8380 8380 0
104 20241120 195600 376036230 8380 8380 8380 8380 0
105 20241120 195500 376036230 8380 8380 8380 8380 0
106 20241120 195400 376036230 8380 8380 8380 8380 0
107 20241120 195300 376036230 8380 8380 8380 8380 0
108 20241120 195200 376036230 8380 8380 8380 8380 0
109 20241120 195100 376036230 8380 8380 8380 8380 0
110 20241120 195000 376036230 8380 8380 8380 8380 0
111 20241120 194900 376036230 8380 8380 8380 8380 0
112 20241120 194800 376036230 8380 8380 8380 8380 0
113 20241120 194700 376036230 8380 8380 8380 8380 0
114 20241120 194600 376036230 8380 8380 8380 8380 0
115 20241120 194500 376036230 8380 8380 8380 8380 0
116 20241120 194400 376036230 8380 8380 8380 8380 0
117 20241120 194300 376036230 8380 8380 8380 8380 0
118 20241120 194200 376036230 8380 8380 8380 8380 0
119 20241120 194100 376036230 8380 8380 8380 8380 0
120 20241120 194000 376036230 8380 8380 8380 8380 0
121 20241120 193900 376036230 8380 8380 8380 8380 0
122 20241120 193800 376036230 8380 8380 8380 8380 489
123 20241120 193700 376036230 8380 8380 8380 8380 0
124 20241120 193600 376036230 8380 8380 8380 8380 0
125 20241120 193500 376036230 8380 8380 8380 8380 0
126 20241120 193400 376036230 8380 8380 8380 8380 0
127 20241120 193300 376036230 8380 8380 8380 8380 0
128 20241120 193200 376036230 8380 8380 8380 8380 0
129 20241120 193100 376036230 8380 8380 8380 8380 0
130 20241120 193000 376036230 8380 8380 8380 8380 0
131 20241120 192900 376036230 8380 8380 8380 8380 0
132 20241120 192800 376036230 8380 8380 8380 8380 0
133 20241120 192700 376036230 8380 8380 8380 8380 0
134 20241120 192600 376036230 8380 8380 8380 8380 0
135 20241120 192500 376036230 8380 8380 8380 8380 0
136 20241120 192400 376036230 8380 8380 8380 8380 0
137 20241120 192300 376036230 8380 8380 8380 8380 0
138 20241120 192200 376036230 8380 8380 8380 8380 0
139 20241120 192100 376036230 8380 8380 8380 8380 0
140 20241120 192000 376036230 8380 8380 8380 8380 0
141 20241120 191900 376036230 8380 8380 8380 8380 0
142 20241120 191800 376036230 8380 8380 8380 8380 0
143 20241120 191700 376036230 8380 8380 8380 8380 0
144 20241120 191600 376036230 8380 8380 8380 8380 0
145 20241120 191500 376036230 8380 8380 8380 8380 0
146 20241120 191400 376036230 8380 8380 8380 8380 0
147 20241120 191300 376036230 8380 8380 8380 8380 0
148 20241120 191200 376036230 8380 8380 8380 8380 0
149 20241120 191100 376036230 8380 8380 8380 8380 0
150 20241120 191000 376036230 8380 8380 8380 8380 0
151 20241120 190900 376036230 8380 8380 8380 8380 0
152 20241120 190800 376036230 8380 8380 8380 8380 489
153 20241120 190700 376036230 8380 8380 8380 8380 0
154 20241120 190600 376036230 8380 8380 8380 8380 0
155 20241120 190500 376036230 8380 8380 8380 8380 0
156 20241120 190400 376036230 8380 8380 8380 8380 0
157 20241120 190300 376036230 8380 8380 8380 8380 0
158 20241120 190200 376036230 8380 8380 8380 8380 0
159 20241120 190100 376036230 8380 8380 8380 8380 0
160 20241120 190000 376036230 8380 8380 8380 8380 0
161 20241120 185900 376036230 8380 8380 8380 8380 0
162 20241120 185800 376036230 8380 8380 8380 8380 0
163 20241120 185700 376036230 8380 8380 8380 8380 0
164 20241120 185600 376036230 8380 8380 8380 8380 0
165 20241120 185500 376036230 8380 8380 8380 8380 0
166 20241120 185400 376036230 8380 8380 8380 8380 0
167 20241120 185300 376036230 8380 8380 8380 8380 0
168 20241120 185200 376036230 8380 8380 8380 8380 0
169 20241120 185100 376036230 8380 8380 8380 8380 0
170 20241120 185000 376036230 8380 8380 8380 8380 0
171 20241120 184900 376036230 8380 8380 8380 8380 0
172 20241120 184800 376036230 8380 8380 8380 8380 0
173 20241120 184700 376036230 8380 8380 8380 8380 0
174 20241120 184600 376036230 8380 8380 8380 8380 0
175 20241120 184500 376036230 8380 8380 8380 8380 0
176 20241120 184400 376036230 8380 8380 8380 8380 0
177 20241120 184300 376036230 8380 8380 8380 8380 0
178 20241120 184200 376036230 8380 8380 8380 8380 0
179 20241120 184100 376036230 8380 8380 8380 8380 0
180 20241120 184000 376036230 8380 8380 8380 8380 0
181 20241120 183900 376036230 8380 8380 8380 8380 0
182 20241120 183800 376036230 8380 8380 8380 8380 489
183 20241120 183700 376036230 8380 8380 8380 8380 0
184 20241120 183600 376036230 8380 8380 8380 8380 0
185 20241120 183500 376036230 8380 8380 8380 8380 0
186 20241120 183400 376036230 8380 8380 8380 8380 0
187 20241120 183300 376036230 8380 8380 8380 8380 0
188 20241120 183200 376036230 8380 8380 8380 8380 0
189 20241120 183100 376036230 8380 8380 8380 8380 0
190 20241120 183000 376036230 8380 8380 8380 8380 0
191 20241120 182900 376036230 8380 8380 8380 8380 0
192 20241120 182800 376036230 8380 8380 8380 8380 0
193 20241120 182700 376036230 8380 8380 8380 8380 0
194 20241120 182600 376036230 8380 8380 8380 8380 0
195 20241120 182500 376036230 8380 8380 8380 8380 0
196 20241120 182400 376036230 8380 8380 8380 8380 0
197 20241120 182300 376036230 8380 8380 8380 8380 0
198 20241120 182200 376036230 8380 8380 8380 8380 0
199 20241120 182100 376036230 8380 8380 8380 8380 0
200 20241120 182000 376036230 8380 8380 8380 8380 0
201 20241120 181900 376036230 8380 8380 8380 8380 0
202 20241120 181800 376036230 8380 8380 8380 8380 0
203 20241120 181700 376036230 8380 8380 8380 8380 0
204 20241120 181600 376036230 8380 8380 8380 8380 0
205 20241120 181500 376036230 8380 8380 8380 8380 0
206 20241120 181400 376036230 8380 8380 8380 8380 0
207 20241120 181300 376036230 8380 8380 8380 8380 0
208 20241120 181200 376036230 8380 8380 8380 8380 0
209 20241120 181100 376036230 8380 8380 8380 8380 0
210 20241120 181000 376036230 8380 8380 8380 8380 0
211 20241120 180900 376036230 8380 8380 8380 8380 0
212 20241120 180800 376036230 8380 8380 8380 8380 489
213 20241120 180700 376036230 8380 8380 8380 8380 0
214 20241120 180600 376036230 8380 8380 8380 8380 0
215 20241120 180500 376036230 8380 8380 8380 8380 0
216 20241120 180400 376036230 8380 8380 8380 8380 0
217 20241120 180300 376036230 8380 8380 8380 8380 0
218 20241120 180200 376036230 8380 8380 8380 8380 0
219 20241120 180100 376036230 8380 8380 8380 8380 0
220 20241120 180000 376036230 8380 8380 8380 8380 0
221 20241120 175900 376036230 8380 8380 8380 8380 0
222 20241120 175800 376036230 8380 8380 8380 8380 0
223 20241120 175700 376036230 8380 8380 8380 8380 0
224 20241120 175600 376036230 8380 8380 8380 8380 0
225 20241120 175500 376036230 8380 8380 8380 8380 0
226 20241120 175400 376036230 8380 8380 8380 8380 0
227 20241120 175300 376036230 8380 8380 8380 8380 0
228 20241120 175200 376036230 8380 8380 8380 8380 0
229 20241120 175100 376036230 8380 8380 8380 8380 0
230 20241120 175000 376036230 8380 8380 8380 8380 0
231 20241120 174900 376036230 8380 8380 8380 8380 0
232 20241120 174800 376036230 8380 8380 8380 8380 0
233 20241120 174700 376036230 8380 8380 8380 8380 0
234 20241120 174600 376036230 8380 8380 8380 8380 0
235 20241120 174500 376036230 8380 8380 8380 8380 0
236 20241120 174400 376036230 8380 8380 8380 8380 0
237 20241120 174300 376036230 8380 8380 8380 8380 0
238 20241120 174200 376036230 8380 8380 8380 8380 0
239 20241120 174100 376036230 8380 8380 8380 8380 0
240 20241120 174000 376036230 8380 8380 8380 8380 0
241 20241120 173900 376036230 8380 8380 8380 8380 0
242 20241120 173800 376036230 8380 8380 8380 8380 489
243 20241120 173700 376036230 8380 8380 8380 8380 0
244 20241120 173600 376036230 8380 8380 8380 8380 0
245 20241120 173500 376036230 8380 8380 8380 8380 0
246 20241120 173400 376036230 8380 8380 8380 8380 0
247 20241120 173300 376036230 8380 8380 8380 8380 0
248 20241120 173200 376036230 8380 8380 8380 8380 0
249 20241120 173100 376036230 8380 8380 8380 8380 0
250 20241120 173000 376036230 8380 8380 8380 8380 0
251 20241120 172900 376036230 8380 8380 8380 8380 0
252 20241120 172800 376036230 8380 8380 8380 8380 0
253 20241120 172700 376036230 8380 8380 8380 8380 0
254 20241120 172600 376036230 8380 8380 8380 8380 0
255 20241120 172500 376036230 8380 8380 8380 8380 0
256 20241120 172400 376036230 8380 8380 8380 8380 0
257 20241120 172300 376036230 8380 8380 8380 8380 0
258 20241120 172200 376036230 8380 8380 8380 8380 0
259 20241120 172100 376036230 8380 8380 8380 8380 0
260 20241120 172000 376036230 8380 8380 8380 8380 0
261 20241120 171900 376036230 8380 8380 8380 8380 0
262 20241120 171800 376036230 8380 8380 8380 8380 0
263 20241120 171700 376036230 8380 8380 8380 8380 0
264 20241120 171600 376036230 8380 8380 8380 8380 0
265 20241120 171500 376036230 8380 8380 8380 8380 0
266 20241120 171400 376036230 8380 8380 8380 8380 0
267 20241120 171300 376036230 8380 8380 8380 8380 0
268 20241120 171200 376036230 8380 8380 8380 8380 0
269 20241120 171100 376036230 8380 8380 8380 8380 0
270 20241120 171000 376036230 8380 8380 8380 8380 0
271 20241120 170900 376036230 8380 8380 8380 8380 0
272 20241120 170800 376036230 8380 8380 8380 8380 489
273 20241120 170700 376036230 8380 8380 8380 8380 0
274 20241120 170600 376036230 8380 8380 8380 8380 0
275 20241120 170500 376036230 8380 8380 8380 8380 0
276 20241120 170400 376036230 8380 8380 8380 8380 0
277 20241120 170300 376036230 8380 8380 8380 8380 0
278 20241120 170200 376036230 8380 8380 8380 8380 0
279 20241120 170100 376036230 8380 8380 8380 8380 0
280 20241120 170000 376036230 8380 8380 8380 8380 0
281 20241120 165900 376036230 8380 8380 8380 8380 0
282 20241120 165800 376036230 8380 8380 8380 8380 0
283 20241120 165700 376036230 8380 8380 8380 8380 0
284 20241120 165600 376036230 8380 8380 8380 8380 0
285 20241120 165500 376036230 8380 8380 8380 8380 0
286 20241120 165400 376036230 8380 8380 8380 8380 0
287 20241120 165300 376036230 8380 8380 8380 8380 0
288 20241120 165200 376036230 8380 8380 8380 8380 0
289 20241120 165100 376036230 8380 8380 8380 8380 0
290 20241120 165000 376036230 8380 8380 8380 8380 0
291 20241120 164900 376036230 8380 8380 8380 8380 0
292 20241120 164800 376036230 8380 8380 8380 8380 0
293 20241120 164700 376036230 8380 8380 8380 8380 0
294 20241120 164600 376036230 8380 8380 8380 8380 0
295 20241120 164500 376036230 8380 8380 8380 8380 0
296 20241120 164400 376036230 8380 8380 8380 8380 0
297 20241120 164300 376036230 8380 8380 8380 8380 0
298 20241120 164200 376036230 8380 8380 8380 8380 0
299 20241120 164100 376036230 8380 8380 8380 8380 0
300 20241120 164000 376036230 8380 8380 8380 8380 0
301 20241120 163900 376036230 8380 8380 8380 8380 0
302 20241120 163800 376036230 8380 8380 8380 8380 489
303 20241120 163700 376036230 8380 8380 8380 8380 0
304 20241120 163600 376036230 8380 8380 8380 8380 0
305 20241120 163500 376036230 8380 8380 8380 8380 0
306 20241120 163400 376036230 8380 8380 8380 8380 0
307 20241120 163300 376036230 8380 8380 8380 8380 0
308 20241120 163200 376036230 8380 8380 8380 8380 0
309 20241120 163100 376036230 8380 8380 8380 8380 0
310 20241120 163000 376036230 8380 8380 8380 8380 0
311 20241120 162900 376036230 8380 8380 8380 8380 0
312 20241120 162800 376036230 8380 8380 8380 8380 0
313 20241120 162700 376036230 8380 8380 8380 8380 0
314 20241120 162600 376036230 8380 8380 8380 8380 0
315 20241120 162500 376036230 8380 8380 8380 8380 0
316 20241120 162400 376036230 8380 8380 8380 8380 0
317 20241120 162300 376036230 8380 8380 8380 8380 0
318 20241120 162200 376036230 8380 8380 8380 8380 0
319 20241120 162100 376036230 8380 8380 8380 8380 0
320 20241120 162000 376036230 8380 8380 8380 8380 0
321 20241120 161900 376036230 8380 8380 8380 8380 0
322 20241120 161800 376036230 8380 8380 8380 8380 0
323 20241120 161700 376036230 8380 8380 8380 8380 0
324 20241120 161600 376036230 8380 8380 8380 8380 0
325 20241120 161500 376036230 8380 8380 8380 8380 0
326 20241120 161400 376036230 8380 8380 8380 8380 0
327 20241120 161300 376036230 8380 8380 8380 8380 0
328 20241120 161200 376036230 8380 8380 8380 8380 0
329 20241120 161100 376036230 8380 8380 8380 8380 0
330 20241120 161000 376036230 8380 8380 8380 8380 0
331 20241120 160900 376036230 8380 8380 8380 8380 0
332 20241120 160800 376036230 8380 8380 8380 8380 489
333 20241120 160700 376036230 8380 8380 8380 8380 0
334 20241120 160600 376036230 8380 8380 8380 8380 0
335 20241120 160500 376036230 8380 8380 8380 8380 0
336 20241120 160400 376036230 8380 8380 8380 8380 0
337 20241120 160300 376036230 8380 8380 8380 8380 0
338 20241120 160200 376036230 8380 8380 8380 8380 0
339 20241120 160100 376036230 8380 8380 8380 8380 0
340 20241120 160000 376036230 8380 8380 8380 8380 0
341 20241120 155900 376036230 8380 8380 8380 8380 0
342 20241120 155800 376036230 8380 8380 8380 8380 0
343 20241120 155700 376036230 8380 8380 8380 8380 0
344 20241120 155600 376036230 8380 8380 8380 8380 0
345 20241120 155500 376036230 8380 8380 8380 8380 0
346 20241120 155400 376036230 8380 8380 8380 8380 0
347 20241120 155300 376036230 8380 8380 8380 8380 0
348 20241120 155200 376036230 8380 8380 8380 8380 0
349 20241120 155100 376036230 8380 8380 8380 8380 0
350 20241120 155000 376036230 8380 8380 8380 8380 0
351 20241120 154900 376036230 8380 8380 8380 8380 0
352 20241120 154800 376036230 8380 8380 8380 8380 0
353 20241120 154700 376036230 8380 8380 8380 8380 0
354 20241120 154600 376036230 8380 8380 8380 8380 0
355 20241120 154500 376036230 8380 8380 8380 8380 0
356 20241120 154400 376036230 8380 8380 8380 8380 0
357 20241120 154300 376036230 8380 8380 8380 8380 0
358 20241120 154200 376036230 8380 8380 8380 8380 0
359 20241120 154100 376036230 8380 8380 8380 8380 0
360 20241120 154000 376036230 8380 8380 8380 8380 0
361 20241120 153900 376036230 8380 8380 8380 8380 0
362 20241120 153800 376036230 8380 8380 8380 8380 489
363 20241120 153700 376036230 8380 8380 8380 8380 0
364 20241120 153600 376036230 8380 8380 8380 8380 0
365 20241120 153500 376036230 8380 8380 8380 8380 0
366 20241120 153400 376036230 8380 8380 8380 8380 0
367 20241120 153300 376036230 8380 8380 8380 8380 0
368 20241120 153200 376036230 8380 8380 8380 8380 0
369 20241120 153100 376036230 8380 8380 8380 8380 0
370 20241120 153000 376036230 8380 8380 8380 8380 489
371 20241120 152900 371938410 8380 8380 8380 8380 0
372 20241120 152800 371938410 8380 8380 8380 8380 0
373 20241120 152700 371938410 8380 8380 8380 8380 0
374 20241120 152600 371938410 8380 8380 8380 8380 0
375 20241120 152500 371938410 8380 8380 8380 8380 0
376 20241120 152400 371938410 8380 8380 8380 8380 0
377 20241120 152300 371938410 8380 8380 8380 8380 0
378 20241120 152200 371938410 8380 8380 8380 8380 0
379 20241120 152100 371938410 8380 8380 8380 8380 0
380 20241120 152000 371938410 8380 8380 8380 8380 0
381 20241120 151900 371938410 8380 8390 8400 8380 362
382 20241120 151800 368901140 8390 8380 8390 8380 27
383 20241120 151700 368674820 8390 8390 8390 8390 1
384 20241120 151600 368666430 8390 8380 8390 8380 15
385 20241120 151500 368540590 8390 8390 8390 8390 8
386 20241120 151400 368473470 8380 8390 8390 8380 202
387 20241120 151300 366780550 8390 8390 8390 8390 1
388 20241120 151200 366772160 8400 8400 8400 8400 2
389 20241120 151100 366755360 8390 8390 8390 8390 1
390 20241120 151000 366746970 8400 8400 8400 8400 1
391 20241120 150900 366738570 8390 8400 8400 8390 5
392 20241120 150800 366696610 8390 8390 8390 8390 1
393 20241120 150700 366688220 8390 8400 8400 8390 3
394 20241120 150600 366663030 8410 8410 8410 8400 25
395 20241120 150500 366452790 8390 8410 8410 8390 25
396 20241120 150400 366242590 8400 8400 8400 8400 1
397 20241120 150300 366234190 8390 8380 8400 8380 4
398 20241120 150200 366200640 8380 8380 8380 8380 1
399 20241120 150100 366192260 8380 8380 8380 8380 10
400 20241120 150000 366108460 8410 8380 8410 8380 12
401 20241120 145900 366007600 8410 8390 8410 8380 222
402 20241120 145800 364142640 8390 8410 8410 8390 2
403 20241120 145700 364125840 8380 8390 8390 8380 916
404 20241120 145600 356446650 8390 8390 8390 8390 0
405 20241120 145500 356446650 8390 8390 8390 8390 0
406 20241120 145400 356446650 8390 8390 8390 8390 31
407 20241120 145300 356186560 8390 8390 8390 8390 0
408 20241120 145200 356186560 8390 8390 8390 8390 1
409 20241120 145100 356178170 8390 8390 8390 8390 0
410 20241120 145000 356178170 8390 8390 8390 8390 1
411 20241120 144900 356169780 8390 8390 8390 8390 0
412 20241120 144800 356169780 8390 8390 8390 8390 21
413 20241120 144700 355993590 8390 8400 8400 8390 56
414 20241120 144600 355523650 8410 8400 8410 8390 152
415 20241120 144500 354246850 8400 8400 8400 8400 0
416 20241120 144400 354246850 8400 8400 8400 8390 176
417 20241120 144300 352769150 8410 8400 8410 8390 71
418 20241120 144200 352173390 8400 8400 8400 8400 1
419 20241120 144100 352164990 8390 8390 8390 8390 0
420 20241120 144000 352164990 8390 8400 8400 8390 107
421 20241120 143900 351266200 8400 8400 8400 8400 3
422 20241120 143800 351241000 8400 8400 8400 8400 1
423 20241120 143700 351232600 8410 8410 8410 8410 0
424 20241120 143600 351232600 8410 8410 8410 8410 2
425 20241120 143500 351215780 8390 8390 8390 8390 1
426 20241120 143400 351207390 8410 8410 8410 8410 51
427 20241120 143300 350778480 8390 8400 8400 8390 509
428 20241120 143200 346502890 8400 8400 8400 8400 38
429 20241120 143100 346183690 8400 8400 8400 8400 44
430 20241120 143000 345814090 8410 8410 8410 8410 50
431 20241120 142900 345393590 8400 8410 8410 8400 7
432 20241120 142800 345334740 8400 8400 8400 8400 1
433 20241120 142700 345326340 8400 8410 8410 8400 11
434 20241120 142600 345233840 8410 8410 8410 8410 51
435 20241120 142500 344804930 8400 8410 8410 8400 14
436 20241120 142400 344687210 8410 8410 8410 8410 1
437 20241120 142300 344678800 8410 8400 8410 8400 41
438 20241120 142200 344334000 8410 8410 8410 8410 20
439 20241120 142100 344165800 8400 8400 8400 8400 3
440 20241120 142000 344140600 8400 8400 8400 8400 47
441 20241120 141900 343745800 8400 8400 8400 8400 53
442 20241120 141800 343300600 8410 8410 8410 8410 77
443 20241120 141700 342653030 8410 8410 8410 8410 132
444 20241120 141600 341542910 8410 8410 8410 8410 60
445 20241120 141500 341038310 8410 8410 8410 8410 0
446 20241120 141400 341038310 8410 8410 8410 8410 11
447 20241120 141300 340945800 8410 8420 8420 8410 65
448 20241120 141200 340399140 8410 8410 8410 8410 16
449 20241120 141100 340264580 8420 8410 8420 8410 33
450 20241120 141000 339987040 8410 8410 8410 8410 29
451 20241120 140900 339743150 8410 8410 8410 8410 0
452 20241120 140800 339743150 8410 8420 8420 8410 58
453 20241120 140700 339255330 8420 8420 8420 8410 41
454 20241120 140600 338910300 8420 8420 8420 8420 0
455 20241120 140500 338910300 8420 8430 8430 8420 20
456 20241120 140400 338741820 8430 8410 8430 8410 134
457 20241120 140300 337613750 8410 8420 8420 8410 148
458 20241120 140200 336367810 8420 8420 8420 8420 0
459 20241120 140100 336367810 8420 8440 8440 8420 57
460 20241120 140000 335887390 8440 8440 8440 8440 31
461 20241120 135900 335625750 8440 8440 8440 8440 20
462 20241120 135800 335456950 8440 8440 8440 8440 0
463 20241120 135700 335456950 8440 8440 8440 8440 10
464 20241120 135600 335372550 8430 8430 8430 8430 0
465 20241120 135500 335372550 8430 8430 8430 8430 388
466 20241120 135400 332101710 8430 8430 8430 8430 0
467 20241120 135300 332101710 8430 8430 8430 8430 0
468 20241120 135200 332101710 8430 8430 8430 8430 1
469 20241120 135100 332093280 8420 8420 8420 8420 0
470 20241120 135000 332093280 8420 8420 8420 8420 18
471 20241120 134900 331941720 8420 8420 8420 8420 0
472 20241120 134800 331941720 8420 8400 8420 8390 650
473 20241120 134700 326481880 8410 8410 8410 8410 362
474 20241120 134600 323437460 8410 8410 8410 8410 0
475 20241120 134500 323437460 8410 8410 8410 8410 2
476 20241120 134400 323420640 8410 8410 8410 8410 49
477 20241120 134300 323008550 8410 8410 8410 8410 0
478 20241120 134200 323008550 8410 8410 8410 8410 0
479 20241120 134100 323008550 8410 8410 8410 8410 11
480 20241120 134000 322916040 8410 8410 8410 8410 24
481 20241120 133900 322714200 8410 8410 8410 8410 15
482 20241120 133800 322588050 8410 8410 8410 8410 26
483 20241120 133700 322369390 8410 8410 8410 8410 18
484 20241120 133600 322218010 8410 8420 8420 8410 20
485 20241120 133500 322049800 8420 8410 8420 8410 39
486 20241120 133400 321721800 8410 8410 8410 8410 21
487 20241120 133300 321545190 8410 8410 8410 8410 0
488 20241120 133200 321545190 8410 8420 8420 8410 14
489 20241120 133100 321427410 8410 8410 8410 8410 173
490 20241120 133000 319972480 8410 8410 8410 8410 35
491 20241120 132900 319678130 8420 8420 8420 8420 25
492 20241120 132800 319467630 8420 8420 8420 8420 1
493 20241120 132700 319459210 8420 8420 8420 8420 10
494 20241120 132600 319375010 8420 8420 8420 8420 6
495 20241120 132500 319324490 8410 8410 8410 8410 0
496 20241120 132400 319324490 8410 8410 8410 8410 0
497 20241120 132300 319324490 8410 8410 8410 8410 0
498 20241120 132200 319324490 8410 8410 8410 8410 0
499 20241120 132100 319324490 8410 8410 8410 8410 1
500 20241120 132000 319316080 8420 8420 8420 8420 0
501 20241120 131900 319316080 8420 8420 8420 8420 0
502 20241120 131800 319316080 8420 8420 8420 8420 9
503 20241120 131700 319240300 8420 8420 8420 8420 28
504 20241120 131600 319004540 8420 8420 8420 8420 0
505 20241120 131500 319004540 8420 8420 8420 8420 0
506 20241120 131400 319004540 8420 8420 8420 8420 0
507 20241120 131300 319004540 8420 8420 8420 8420 0
508 20241120 131200 319004540 8420 8420 8420 8420 93
509 20241120 131100 318221480 8420 8420 8420 8420 69
510 20241120 131000 317640500 8400 8400 8400 8400 0
511 20241120 130900 317640500 8400 8410 8410 8400 113
512 20241120 130800 316691110 8410 8410 8410 8410 6
513 20241120 130700 316640650 8400 8400 8400 8400 0
514 20241120 130600 316640650 8400 8400 8400 8400 0
515 20241120 130500 316640650 8400 8400 8400 8400 0
516 20241120 130400 316640650 8400 8400 8400 8400 0
517 20241120 130300 316640650 8400 8400 8400 8400 0
518 20241120 130200 316640650 8400 8400 8400 8400 0
519 20241120 130100 316640650 8400 8400 8400 8400 0
520 20241120 130000 316640650 8400 8400 8400 8400 507
521 20241120 125900 312381850 8400 8400 8400 8400 17
522 20241120 125800 312239050 8400 8400 8400 8400 56
523 20241120 125700 311768650 8400 8400 8400 8400 10
524 20241120 125600 311684650 8400 8410 8410 8400 64
525 20241120 125500 311146920 8420 8420 8420 8420 1
526 20241120 125400 311138500 8400 8400 8400 8400 51
527 20241120 125300 310710100 8400 8400 8420 8400 62
528 20241120 125200 310188630 8400 8400 8400 8400 0
529 20241120 125100 310188630 8400 8400 8400 8400 0
530 20241120 125000 310188630 8400 8400 8400 8400 1
531 20241120 124900 310180230 8400 8430 8430 8400 4
532 20241120 124800 310146570 8390 8390 8390 8390 0
533 20241120 124700 310146570 8390 8390 8390 8390 0
534 20241120 124600 310146570 8390 8390 8390 8390 0
535 20241120 124500 310146570 8390 8390 8390 8390 0
536 20241120 124400 310146570 8390 8390 8390 8390 0
537 20241120 124300 310146570 8390 8390 8390 8390 11
538 20241120 124200 310054280 8390 8390 8390 8390 15
539 20241120 124100 309928430 8390 8390 8390 8390 36
540 20241120 124000 309626390 8390 8390 8390 8390 5
541 20241120 123900 309584440 8380 8420 8420 8380 6471
542 20241120 123800 255195090 8420 8430 8430 8420 616
543 20241120 123700 250005520 8440 8440 8440 8440 14
544 20241120 123600 249887360 8420 8420 8420 8420 0
545 20241120 123500 249887360 8420 8420 8420 8420 0
546 20241120 123400 249887360 8420 8420 8420 8420 10
547 20241120 123300 249803160 8420 8420 8420 8420 0
548 20241120 123200 249803160 8420 8420 8420 8420 0
549 20241120 123100 249803160 8420 8420 8420 8420 1
550 20241120 123000 249794740 8410 8410 8410 8410 0
551 20241120 122900 249794740 8410 8410 8410 8410 0
552 20241120 122800 249794740 8410 8410 8410 8410 2
553 20241120 122700 249777920 8410 8410 8410 8410 0
554 20241120 122600 249777920 8410 8420 8420 8410 500
555 20241120 122500 245568270 8420 8420 8420 8420 56
556 20241120 122400 245096750 8420 8420 8420 8420 8
557 20241120 122300 245029390 8420 8420 8420 8420 0
558 20241120 122200 245029390 8420 8420 8420 8420 0
559 20241120 122100 245029390 8420 8420 8420 8420 14
560 20241120 122000 244911510 8420 8420 8420 8420 0
561 20241120 121900 244911510 8420 8420 8420 8420 111
562 20241120 121800 243976890 8420 8420 8420 8420 0
563 20241120 121700 243976890 8420 8420 8420 8420 0
564 20241120 121600 243976890 8420 8420 8420 8420 0
565 20241120 121500 243976890 8420 8420 8420 8420 0
566 20241120 121400 243976890 8420 8420 8420 8420 0
567 20241120 121300 243976890 8420 8420 8420 8420 0
568 20241120 121200 243976890 8420 8420 8420 8420 1
569 20241120 121100 243968470 8420 8420 8420 8420 0
570 20241120 121000 243968470 8420 8420 8420 8420 0
571 20241120 120900 243968470 8420 8420 8420 8410 228
572 20241120 120800 242049990 8420 8420 8420 8420 18
573 20241120 120700 241898430 8420 8420 8420 8420 14
574 20241120 120600 241780550 8420 8420 8420 8420 19
575 20241120 120500 241620570 8440 8430 8440 8420 91
576 20241120 120400 240852900 8430 8430 8430 8430 0
577 20241120 120300 240852900 8430 8430 8430 8430 0
578 20241120 120200 240852900 8430 8430 8430 8430 2
579 20241120 120100 240836040 8430 8430 8430 8430 2
580 20241120 120000 240819180 8430 8430 8430 8430 0
581 20241120 115900 240819180 8430 8430 8430 8430 0
582 20241120 115800 240819180 8430 8430 8430 8430 66
583 20241120 115700 240262800 8440 8440 8440 8440 0
584 20241120 115600 240262800 8440 8440 8440 8440 0
585 20241120 115500 240262800 8440 8440 8440 8440 0
586 20241120 115400 240262800 8440 8440 8440 8440 0
587 20241120 115300 240262800 8440 8440 8440 8440 0
588 20241120 115200 240262800 8440 8440 8440 8440 0
589 20241120 115100 240262800 8440 8440 8440 8440 1
590 20241120 115000 240254360 8440 8440 8440 8440 1
591 20241120 114900 240245920 8440 8440 8440 8440 0
592 20241120 114800 240245920 8440 8440 8440 8440 0
593 20241120 114700 240245920 8440 8440 8440 8440 0
594 20241120 114600 240245920 8440 8440 8440 8440 0
595 20241120 114500 240245920 8440 8440 8440 8440 0
596 20241120 114400 240245920 8440 8440 8440 8440 2
597 20241120 114300 240229040 8440 8440 8440 8440 0
598 20241120 114200 240229040 8440 8430 8440 8430 6
599 20241120 114100 240178450 8430 8430 8430 8430 251
600 20241120 114000 238062520 8430 8430 8430 8430 2
601 20241120 113900 238045660 8430 8430 8430 8430 29
602 20241120 113800 237801190 8430 8430 8430 8430 0
603 20241120 113700 237801190 8430 8430 8430 8430 0
604 20241120 113600 237801190 8430 8430 8430 8430 0
605 20241120 113500 237801190 8430 8430 8430 8430 1
606 20241120 113400 237792760 8440 8440 8440 8440 0
607 20241120 113300 237792760 8440 8430 8440 8430 1005
608 20241120 113200 229312030 8420 8420 8420 8420 0
609 20241120 113100 229312030 8420 8410 8420 8410 96
610 20241120 113000 228503760 8410 8410 8410 8410 0
611 20241120 112900 228503760 8410 8410 8410 8410 110
612 20241120 112800 227578660 8410 8410 8410 8410 15
613 20241120 112700 227452510 8410 8410 8410 8410 0
614 20241120 112600 227452510 8410 8410 8410 8410 5
615 20241120 112500 227410460 8430 8430 8430 8430 0
616 20241120 112400 227410460 8430 8430 8430 8430 1
617 20241120 112300 227402030 8430 8440 8440 8430 3
618 20241120 112200 227376730 8440 8440 8440 8440 20
619 20241120 112100 227207930 8410 8410 8410 8410 0
620 20241120 112000 227207930 8410 8410 8410 8410 1
621 20241120 111900 227199520 8430 8430 8430 8430 50
622 20241120 111800 226778020 8410 8410 8410 8410 130
623 20241120 111700 225684720 8410 8410 8410 8410 17
624 20241120 111600 225541750 8440 8410 8440 8410 19
625 20241120 111500 225381810 8420 8420 8420 8420 258
626 20241120 111400 223209450 8420 8420 8420 8420 20
627 20241120 111300 223041050 8420 8420 8420 8420 35
628 20241120 111200 222746350 8440 8440 8440 8440 0
629 20241120 111100 222746350 8440 8440 8440 8440 1
630 20241120 111000 222737910 8420 8420 8420 8420 46
631 20241120 110900 222350590 8430 8430 8430 8430 109
632 20241120 110800 221431720 8440 8440 8440 8440 0
633 20241120 110700 221431720 8440 8440 8440 8440 5
634 20241120 110600 221389520 8440 8440 8440 8440 0
635 20241120 110500 221389520 8440 8440 8440 8440 4
636 20241120 110400 221355760 8440 8440 8440 8440 0
637 20241120 110300 221355760 8440 8440 8440 8440 7
638 20241120 110200 221296680 8440 8450 8450 8440 23
639 20241120 110100 221102500 8440 8440 8440 8440 0
640 20241120 110000 221102500 8440 8440 8440 8440 0
641 20241120 105900 221102500 8440 8440 8440 8440 2
642 20241120 105800 221085620 8450 8450 8450 8450 22
643 20241120 105700 220899720 8450 8450 8450 8450 0
644 20241120 105600 220899720 8450 8450 8450 8450 4
645 20241120 105500 220865920 8450 8450 8450 8450 1
646 20241120 105400 220857470 8450 8450 8450 8450 0
647 20241120 105300 220857470 8450 8450 8450 8450 0
648 20241120 105200 220857470 8450 8450 8450 8450 0
649 20241120 105100 220857470 8450 8440 8450 8440 2
650 20241120 105000 220840580 8450 8450 8450 8450 0
651 20241120 104900 220840580 8450 8450 8450 8450 14
652 20241120 104800 220722280 8460 8460 8460 8460 0
653 20241120 104700 220722280 8460 8440 8460 8410 2001
654 20241120 104600 203881470 8440 8440 8440 8440 1
655 20241120 104500 203873030 8450 8450 8450 8450 1
656 20241120 104400 203864580 8440 8440 8440 8440 20
657 20241120 104300 203695780 8460 8460 8460 8460 0
658 20241120 104200 203695780 8460 8450 8460 8450 59
659 20241120 104100 203196690 8450 8450 8450 8450 0
660 20241120 104000 203196690 8450 8450 8450 8450 5
661 20241120 103900 203154440 8460 8460 8460 8460 0
662 20241120 103800 203154440 8460 8460 8460 8460 0
663 20241120 103700 203154440 8460 8460 8460 8460 5
664 20241120 103600 203112140 8450 8440 8450 8440 119
665 20241120 103500 202107690 8450 8450 8450 8450 6
666 20241120 103400 202056990 8450 8450 8450 8450 3
667 20241120 103300 202031640 8460 8460 8460 8460 1
668 20241120 103200 202023180 8460 8460 8460 8460 10
669 20241120 103100 201938580 8460 8460 8460 8460 3
670 20241120 103000 201913200 8460 8460 8460 8460 12
671 20241120 102900 201811680 8460 8460 8460 8460 2
672 20241120 102800 201794760 8440 8440 8440 8440 0
673 20241120 102700 201794760 8440 8450 8450 8440 14
674 20241120 102600 201676590 8460 8450 8460 8440 601
675 20241120 102500 196604110 8450 8450 8450 8450 0
676 20241120 102400 196604110 8450 8450 8450 8450 0
677 20241120 102300 196604110 8450 8450 8450 8450 132
678 20241120 102200 195488710 8450 8450 8450 8450 9
679 20241120 102100 195412660 8460 8460 8460 8460 0
680 20241120 102000 195412660 8460 8460 8460 8460 56
681 20241120 101900 194938900 8460 8460 8460 8460 2
682 20241120 101800 194921980 8450 8450 8450 8450 2
683 20241120 101700 194905080 8450 8450 8450 8450 0
684 20241120 101600 194905080 8450 8450 8450 8450 0
685 20241120 101500 194905080 8450 8450 8450 8450 0
686 20241120 101400 194905080 8450 8450 8450 8450 13
687 20241120 101300 194795230 8450 8450 8450 8450 30
688 20241120 101200 194541730 8450 8450 8450 8450 30
689 20241120 101100 194288230 8450 8450 8450 8450 525
690 20241120 101000 189851980 8450 8460 8460 8450 11
691 20241120 100900 189759020 8460 8460 8460 8460 1
692 20241120 100800 189750560 8460 8460 8460 8460 3
693 20241120 100700 189725180 8440 8440 8460 8440 60
694 20241120 100600 189218680 8440 8440 8440 8440 10
695 20241120 100500 189134280 8440 8460 8460 8440 47
696 20241120 100400 188737580 8460 8450 8460 8440 2251
697 20241120 100300 169738970 8440 8440 8450 8440 1724
698 20241120 100200 155184410 8450 8440 8450 8440 143
699 20241120 100100 153977460 8440 8440 8440 8440 99
700 20241120 100000 153141900 8440 8440 8440 8440 0
701 20241120 095900 153141900 8440 8440 8450 8440 121
702 20241120 095800 152120650 8450 8450 8450 8450 48
703 20241120 095700 151715050 8450 8450 8450 8450 824
704 20241120 095600 144752250 8440 8440 8450 8440 164
705 20241120 095500 143368010 8440 8470 8470 8440 51
706 20241120 095400 142937400 8450 8450 8450 8450 217
707 20241120 095300 141103750 8450 8450 8450 8450 103
708 20241120 095200 140233400 8460 8460 8460 8460 354
709 20241120 095100 137238560 8460 8450 8460 8450 5
710 20241120 095000 137196300 8450 8460 8460 8450 108
711 20241120 094900 136283690 8470 8470 8470 8470 0
712 20241120 094800 136283690 8470 8440 8470 8440 156
713 20241120 094700 134966930 8440 8440 8440 8440 0
714 20241120 094600 134966930 8440 8460 8460 8440 5000
715 20241120 094500 92763020 8460 8460 8470 8460 649
716 20241120 094400 87272380 8470 8470 8470 8470 0
717 20241120 094300 87272380 8470 8470 8470 8470 1
718 20241120 094200 87263910 8460 8460 8460 8460 0
719 20241120 094100 87263910 8460 8480 8480 8460 527
720 20241120 094000 82802040 8480 8480 8480 8480 2
721 20241120 093900 82785080 8480 8470 8480 8470 1003
722 20241120 093800 74279650 8470 8470 8470 8470 163
723 20241120 093700 72899040 8470 8470 8470 8470 10
724 20241120 093600 72814340 8480 8480 8480 8480 1
725 20241120 093500 72805860 8460 8480 8480 8460 34
726 20241120 093400 72518180 8480 8480 8480 8480 0
727 20241120 093300 72518180 8480 8470 8480 8470 603
728 20241120 093200 67410740 8470 8470 8470 8470 2
729 20241120 093100 67393800 8480 8470 8480 8470 201
730 20241120 093000 65691320 8480 8480 8480 8480 162
731 20241120 092900 64317560 8470 8470 8470 8470 50
732 20241120 092800 63894060 8470 8470 8470 8470 120
733 20241120 092700 62877660 8480 8480 8480 8480 2324
734 20241120 092600 43170140 8470 8480 8480 8470 164
735 20241120 092500 41779450 8460 8460 8460 8460 0
736 20241120 092400 41779450 8460 8460 8460 8460 182
737 20241120 092300 40239730 8460 8460 8470 8460 295
738 20241120 092200 37741330 8450 8450 8450 8450 10
739 20241120 092100 37656830 8450 8450 8450 8450 0
740 20241120 092000 37656830 8450 8450 8450 8450 0
741 20241120 091900 37656830 8450 8460 8460 8450 380
742 20241120 091800 34442630 8470 8470 8470 8470 2
743 20241120 091700 34425690 8470 8460 8470 8460 298
744 20241120 091600 31903430 8450 8450 8450 8450 30
745 20241120 091500 31649930 8450 8450 8450 8450 10
746 20241120 091400 31565430 8460 8460 8460 8460 10
747 20241120 091300 31480830 8460 8450 8460 8450 34
748 20241120 091200 31193410 8450 8450 8450 8450 426
749 20241120 091100 27593710 8450 8450 8450 8450 19
750 20241120 091000 27433160 8450 8470 8470 8450 65
751 20241120 090900 26883790 8470 8470 8480 8470 545
752 20241120 090800 22267550 8470 8470 8470 8470 5
753 20241120 090700 22225200 8470 8490 8490 8470 350
754 20241120 090600 19257030 8490 8490 8490 8490 823
755 20241120 090500 12269760 8490 8480 8500 8480 349
756 20241120 090400 9308280 8480 8480 8490 8480 312
757 20241120 090300 6662510 8420 8420 8420 8420 0
758 20241120 090200 6662510 8420 8420 8420 8420 125
759 20241120 090100 5610010 8420 8420 8420 8420 0
760 20241120 090000 5610010 8420 8410 8420 8410 667