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

Update 2024-11-18 2710 candle_min

Browse Source
This commit is contained in:
ened
2024-11-18 21:42:58 +09:00
parent b6927cd22a
commit 175329b7e4
2710 changed files with 1794387 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

625
042670/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192300,8218556630,7410,7410,7410,7410,50650
20241118,192200,8218556630,7410,7410,7410,7410,0
20241118,192100,8218556630,7410,7410,7410,7410,0
20241118,192000,8218556630,7410,7410,7410,7410,0
20241118,191900,8218556630,7410,7410,7410,7410,0
20241118,191800,8218556630,7410,7410,7410,7410,0
20241118,191700,8218556630,7410,7410,7410,7410,0
20241118,191600,8218556630,7410,7410,7410,7410,0
20241118,191500,8218556630,7410,7410,7410,7410,0
20241118,191400,8218556630,7410,7410,7410,7410,0
20241118,191300,8218556630,7410,7410,7410,7410,0
20241118,191200,8218556630,7410,7410,7410,7410,0
20241118,191100,8218556630,7410,7410,7410,7410,0
20241118,191000,8218556630,7410,7410,7410,7410,0
20241118,190900,8218556630,7410,7410,7410,7410,0
20241118,190800,8218556630,7410,7410,7410,7410,0
20241118,190700,8218556630,7410,7410,7410,7410,0
20241118,190600,8218556630,7410,7410,7410,7410,0
20241118,190500,8218556630,7410,7410,7410,7410,0
20241118,190400,8218556630,7410,7410,7410,7410,0
20241118,190300,8218556630,7410,7410,7410,7410,0
20241118,190200,8218556630,7410,7410,7410,7410,0
20241118,190100,8218556630,7410,7410,7410,7410,0
20241118,190000,8218556630,7410,7410,7410,7410,0
20241118,185900,8218556630,7410,7410,7410,7410,0
20241118,185800,8218556630,7410,7410,7410,7410,0
20241118,185700,8218556630,7410,7410,7410,7410,0
20241118,185600,8218556630,7410,7410,7410,7410,0
20241118,185500,8218556630,7410,7410,7410,7410,0
20241118,185400,8218556630,7410,7410,7410,7410,0
20241118,185300,8218556630,7410,7410,7410,7410,50650
20241118,185200,8218556630,7410,7410,7410,7410,0
20241118,185100,8218556630,7410,7410,7410,7410,0
20241118,185000,8218556630,7410,7410,7410,7410,0
20241118,184900,8218556630,7410,7410,7410,7410,0
20241118,184800,8218556630,7410,7410,7410,7410,0
20241118,184700,8218556630,7410,7410,7410,7410,0
20241118,184600,8218556630,7410,7410,7410,7410,0
20241118,184500,8218556630,7410,7410,7410,7410,0
20241118,184400,8218556630,7410,7410,7410,7410,0
20241118,184300,8218556630,7410,7410,7410,7410,0
20241118,184200,8218556630,7410,7410,7410,7410,0
20241118,184100,8218556630,7410,7410,7410,7410,0
20241118,184000,8218556630,7410,7410,7410,7410,0
20241118,183900,8218556630,7410,7410,7410,7410,0
20241118,183800,8218556630,7410,7410,7410,7410,0
20241118,183700,8218556630,7410,7410,7410,7410,0
20241118,183600,8218556630,7410,7410,7410,7410,0
20241118,183500,8218556630,7410,7410,7410,7410,0
20241118,183400,8218556630,7410,7410,7410,7410,0
20241118,183300,8218556630,7410,7410,7410,7410,0
20241118,183200,8218556630,7410,7410,7410,7410,0
20241118,183100,8218556630,7410,7410,7410,7410,0
20241118,183000,8218556630,7410,7410,7410,7410,0
20241118,182900,8218556630,7410,7410,7410,7410,0
20241118,182800,8218556630,7410,7410,7410,7410,0
20241118,182700,8218556630,7410,7410,7410,7410,0
20241118,182600,8218556630,7410,7410,7410,7410,0
20241118,182500,8218556630,7410,7410,7410,7410,0
20241118,182400,8218556630,7410,7410,7410,7410,0
20241118,182300,8218556630,7410,7410,7410,7410,50650
20241118,182200,8218556630,7410,7410,7410,7410,0
20241118,182100,8218556630,7410,7410,7410,7410,0
20241118,182000,8218556630,7410,7410,7410,7410,0
20241118,181900,8218556630,7410,7410,7410,7410,0
20241118,181800,8218556630,7410,7410,7410,7410,0
20241118,181700,8218556630,7410,7410,7410,7410,0
20241118,181600,8218556630,7410,7410,7410,7410,0
20241118,181500,8218556630,7410,7410,7410,7410,0
20241118,181400,8218556630,7410,7410,7410,7410,0
20241118,181300,8218556630,7410,7410,7410,7410,0
20241118,181200,8218556630,7410,7410,7410,7410,0
20241118,181100,8218556630,7410,7410,7410,7410,0
20241118,181000,8218556630,7410,7410,7410,7410,0
20241118,180900,8218556630,7410,7410,7410,7410,0
20241118,180800,8218556630,7410,7410,7410,7410,0
20241118,180700,8218556630,7410,7410,7410,7410,0
20241118,180600,8218556630,7410,7410,7410,7410,0
20241118,180500,8218556630,7410,7410,7410,7410,0
20241118,180400,8218556630,7410,7410,7410,7410,0
20241118,180300,8218556630,7410,7410,7410,7410,0
20241118,180200,8218556630,7410,7410,7410,7410,0
20241118,180100,8218556630,7410,7410,7410,7410,0
20241118,180000,8218556630,7410,7410,7410,7410,0
20241118,175900,8218556630,7410,7410,7410,7410,0
20241118,175800,8218556630,7410,7410,7410,7410,0
20241118,175700,8218556630,7410,7410,7410,7410,0
20241118,175600,8218556630,7410,7410,7410,7410,0
20241118,175500,8218556630,7410,7410,7410,7410,0
20241118,175400,8218556630,7410,7410,7410,7410,0
20241118,175300,8218556630,7410,7410,7410,7410,50650
20241118,175200,8218556630,7410,7410,7410,7410,0
20241118,175100,8218556630,7410,7410,7410,7410,0
20241118,175000,8218556630,7410,7410,7410,7410,0
20241118,174900,8218556630,7410,7410,7410,7410,0
20241118,174800,8218556630,7410,7410,7410,7410,0
20241118,174700,8218556630,7410,7410,7410,7410,0
20241118,174600,8218556630,7410,7410,7410,7410,0
20241118,174500,8218556630,7410,7410,7410,7410,0
20241118,174400,8218556630,7410,7410,7410,7410,0
20241118,174300,8218556630,7410,7410,7410,7410,0
20241118,174200,8218556630,7410,7410,7410,7410,0
20241118,174100,8218556630,7410,7410,7410,7410,0
20241118,174000,8218556630,7410,7410,7410,7410,0
20241118,173900,8218556630,7410,7410,7410,7410,0
20241118,173800,8218556630,7410,7410,7410,7410,0
20241118,173700,8218556630,7410,7410,7410,7410,0
20241118,173600,8218556630,7410,7410,7410,7410,0
20241118,173500,8218556630,7410,7410,7410,7410,0
20241118,173400,8218556630,7410,7410,7410,7410,0
20241118,173300,8218556630,7410,7410,7410,7410,0
20241118,173200,8218556630,7410,7410,7410,7410,0
20241118,173100,8218556630,7410,7410,7410,7410,0
20241118,173000,8218556630,7410,7410,7410,7410,0
20241118,172900,8218556630,7410,7410,7410,7410,0
20241118,172800,8218556630,7410,7410,7410,7410,0
20241118,172700,8218556630,7410,7410,7410,7410,0
20241118,172600,8218556630,7410,7410,7410,7410,0
20241118,172500,8218556630,7410,7410,7410,7410,0
20241118,172400,8218556630,7410,7410,7410,7410,0
20241118,172300,8218556630,7410,7410,7410,7410,50650
20241118,172200,8218556630,7410,7410,7410,7410,0
20241118,172100,8218556630,7410,7410,7410,7410,0
20241118,172000,8218556630,7410,7410,7410,7410,0
20241118,171900,8218556630,7410,7410,7410,7410,0
20241118,171800,8218556630,7410,7410,7410,7410,0
20241118,171700,8218556630,7410,7410,7410,7410,0
20241118,171600,8218556630,7410,7410,7410,7410,0
20241118,171500,8218556630,7410,7410,7410,7410,0
20241118,171400,8218556630,7410,7410,7410,7410,0
20241118,171300,8218556630,7410,7410,7410,7410,0
20241118,171200,8218556630,7410,7410,7410,7410,0
20241118,171100,8218556630,7410,7410,7410,7410,0
20241118,171000,8218556630,7410,7410,7410,7410,0
20241118,170900,8218556630,7410,7410,7410,7410,0
20241118,170800,8218556630,7410,7410,7410,7410,0
20241118,170700,8218556630,7410,7410,7410,7410,0
20241118,170600,8218556630,7410,7410,7410,7410,0
20241118,170500,8218556630,7410,7410,7410,7410,0
20241118,170400,8218556630,7410,7410,7410,7410,0
20241118,170300,8218556630,7410,7410,7410,7410,0
20241118,170200,8218556630,7410,7410,7410,7410,0
20241118,170100,8218556630,7410,7410,7410,7410,0
20241118,170000,8218556630,7410,7410,7410,7410,0
20241118,165900,8218556630,7410,7410,7410,7410,0
20241118,165800,8218556630,7410,7410,7410,7410,0
20241118,165700,8218556630,7410,7410,7410,7410,0
20241118,165600,8218556630,7410,7410,7410,7410,0
20241118,165500,8218556630,7410,7410,7410,7410,0
20241118,165400,8218556630,7410,7410,7410,7410,0
20241118,165300,8218556630,7410,7410,7410,7410,50650
20241118,165200,8218556630,7410,7410,7410,7410,0
20241118,165100,8218556630,7410,7410,7410,7410,0
20241118,165000,8218556630,7410,7410,7410,7410,0
20241118,164900,8218556630,7410,7410,7410,7410,0
20241118,164800,8218556630,7410,7410,7410,7410,0
20241118,164700,8218556630,7410,7410,7410,7410,0
20241118,164600,8218556630,7410,7410,7410,7410,0
20241118,164500,8218556630,7410,7410,7410,7410,0
20241118,164400,8218556630,7410,7410,7410,7410,0
20241118,164300,8218556630,7410,7410,7410,7410,0
20241118,164200,8218556630,7410,7410,7410,7410,0
20241118,164100,8218556630,7410,7410,7410,7410,0
20241118,164000,8218556630,7410,7410,7410,7410,0
20241118,163900,8218556630,7410,7410,7410,7410,0
20241118,163800,8218556630,7410,7410,7410,7410,0
20241118,163700,8218556630,7410,7410,7410,7410,0
20241118,163600,8218556630,7410,7410,7410,7410,0
20241118,163500,8218556630,7410,7410,7410,7410,0
20241118,163400,8218556630,7410,7410,7410,7410,0
20241118,163300,8218556630,7410,7410,7410,7410,0
20241118,163200,8218556630,7410,7410,7410,7410,0
20241118,163100,8218556630,7410,7410,7410,7410,0
20241118,163000,8218556630,7410,7410,7410,7410,0
20241118,162900,8218556630,7410,7410,7410,7410,0
20241118,162800,8218556630,7410,7410,7410,7410,0
20241118,162700,8218556630,7410,7410,7410,7410,0
20241118,162600,8218556630,7410,7410,7410,7410,0
20241118,162500,8218556630,7410,7410,7410,7410,0
20241118,162400,8218556630,7410,7410,7410,7410,0
20241118,162300,8218556630,7410,7410,7410,7410,50650
20241118,162200,8218556630,7410,7410,7410,7410,0
20241118,162100,8218556630,7410,7410,7410,7410,0
20241118,162000,8218556630,7410,7410,7410,7410,0
20241118,161900,8218556630,7410,7410,7410,7410,0
20241118,161800,8218556630,7410,7410,7410,7410,0
20241118,161700,8218556630,7410,7410,7410,7410,0
20241118,161600,8218556630,7410,7410,7410,7410,0
20241118,161500,8218556630,7410,7410,7410,7410,0
20241118,161400,8218556630,7410,7410,7410,7410,0
20241118,161300,8218556630,7410,7410,7410,7410,0
20241118,161200,8218556630,7410,7410,7410,7410,0
20241118,161100,8218556630,7410,7410,7410,7410,0
20241118,161000,8218556630,7410,7410,7410,7410,0
20241118,160900,8218556630,7410,7410,7410,7410,0
20241118,160800,8218556630,7410,7410,7410,7410,0
20241118,160700,8218556630,7410,7410,7410,7410,0
20241118,160600,8218556630,7410,7410,7410,7410,0
20241118,160500,8218556630,7410,7410,7410,7410,0
20241118,160400,8218556630,7410,7410,7410,7410,0
20241118,160300,8218556630,7410,7410,7410,7410,0
20241118,160200,8218556630,7410,7410,7410,7410,0
20241118,160100,8218556630,7410,7410,7410,7410,0
20241118,160000,8218556630,7410,7410,7410,7410,0
20241118,155900,8218556630,7410,7410,7410,7410,0
20241118,155800,8218556630,7410,7410,7410,7410,0
20241118,155700,8218556630,7410,7410,7410,7410,0
20241118,155600,8218556630,7410,7410,7410,7410,0
20241118,155500,8218556630,7410,7410,7410,7410,0
20241118,155400,8218556630,7410,7410,7410,7410,0
20241118,155300,8218556630,7410,7410,7410,7410,50650
20241118,155200,8218556630,7410,7410,7410,7410,0
20241118,155100,8218556630,7410,7410,7410,7410,0
20241118,155000,8218556630,7410,7410,7410,7410,0
20241118,154900,8218556630,7410,7410,7410,7410,0
20241118,154800,8218556630,7410,7410,7410,7410,0
20241118,154700,8218556630,7410,7410,7410,7410,0
20241118,154600,8218556630,7410,7410,7410,7410,0
20241118,154500,8218556630,7410,7410,7410,7410,0
20241118,154400,8218556630,7410,7410,7410,7410,0
20241118,154300,8218556630,7410,7410,7410,7410,0
20241118,154200,8218556630,7410,7410,7410,7410,0
20241118,154100,8218556630,7410,7410,7410,7410,0
20241118,154000,8218556630,7410,7410,7410,7410,0
20241118,153900,8218556630,7410,7410,7410,7410,0
20241118,153800,8218556630,7410,7410,7410,7410,0
20241118,153700,8218556630,7410,7410,7410,7410,0
20241118,153600,8218556630,7410,7410,7410,7410,0
20241118,153500,8218556630,7410,7410,7410,7410,0
20241118,153400,8218556630,7410,7410,7410,7410,0
20241118,153300,8218556630,7410,7410,7410,7410,0
20241118,153200,8218556630,7410,7410,7410,7410,0
20241118,153100,8218556630,7410,7410,7410,7410,0
20241118,153000,8218556630,7410,7410,7410,7410,50650
20241118,152900,7843240130,7400,7400,7400,7400,0
20241118,152800,7843240130,7400,7400,7400,7400,0
20241118,152700,7843240130,7400,7400,7400,7400,0
20241118,152600,7843240130,7400,7400,7400,7400,0
20241118,152500,7843240130,7400,7400,7400,7400,0
20241118,152400,7843240130,7400,7400,7400,7400,0
20241118,152300,7843240130,7400,7400,7400,7400,0
20241118,152200,7843240130,7400,7400,7400,7400,0
20241118,152100,7843240130,7400,7400,7400,7400,0
20241118,152000,7843240130,7400,7400,7400,7400,0
20241118,151900,7843240130,7400,7380,7400,7380,11638
20241118,151800,7757164400,7390,7390,7390,7380,606
20241118,151700,7752690300,7390,7380,7390,7380,2206
20241118,151600,7736409760,7390,7380,7390,7380,5074
20241118,151500,7698963110,7380,7390,7390,7380,3532
20241118,151400,7672882780,7380,7380,7390,7380,546
20241118,151300,7668853180,7380,7380,7390,7370,5631
20241118,151200,7627296380,7380,7370,7380,7370,914
20241118,151100,7620551100,7370,7380,7380,7360,6481
20241118,151000,7572810610,7380,7370,7380,7370,1586
20241118,150900,7561110430,7380,7380,7390,7370,381
20241118,150800,7558300920,7380,7380,7390,7380,3583
20241118,150700,7531858270,7390,7380,7390,7380,1310
20241118,150600,7522190140,7380,7380,7380,7370,410
20241118,150500,7519164350,7380,7380,7380,7370,1169
20241118,150400,7510546840,7370,7380,7380,7370,399
20241118,150300,7507606100,7370,7370,7380,7370,1177
20241118,150200,7498930630,7370,7380,7380,7370,535
20241118,150100,7494982990,7380,7380,7390,7380,403
20241118,150000,7492008730,7390,7380,7390,7380,381
20241118,145900,7489196830,7390,7380,7390,7380,1042
20241118,145800,7481505070,7380,7390,7390,7360,10019
20241118,145700,7407667000,7390,7390,7390,7380,359
20241118,145600,7405014200,7390,7390,7390,7380,201
20241118,145500,7403530660,7380,7390,7390,7380,2498
20241118,145400,7385071580,7390,7380,7390,7380,60
20241118,145300,7384628540,7390,7380,7390,7380,394
20241118,145200,7381718940,7380,7390,7390,7380,29
20241118,145100,7381504700,7390,7380,7390,7380,661
20241118,145000,7376622230,7390,7400,7400,7390,2019
20241118,144900,7361701530,7400,7390,7400,7390,394
20241118,144800,7358788030,7390,7390,7400,7390,409
20241118,144700,7355762690,7390,7390,7400,7390,881
20241118,144600,7349249120,7390,7400,7400,7380,5305
20241118,144500,7310016530,7400,7400,7400,7380,3963
20241118,144400,7280729150,7390,7390,7400,7390,435
20241118,144300,7277512180,7400,7390,7400,7390,538
20241118,144200,7273533960,7400,7390,7400,7390,1374
20241118,144100,7263379730,7400,7390,7400,7390,1385
20241118,144000,7253135830,7400,7400,7400,7390,1322
20241118,143900,7243364460,7390,7390,7400,7390,800
20241118,143800,7237448800,7400,7390,7400,7390,408
20241118,143700,7234431860,7390,7390,7400,7390,858
20241118,143600,7228091130,7400,7390,7400,7380,1646
20241118,143500,7215931560,7400,7400,7410,7390,198
20241118,143400,7214466900,7390,7390,7400,7390,1557
20241118,143300,7202946360,7400,7390,7400,7390,1474
20241118,143200,7192050980,7380,7390,7390,7380,492
20241118,143100,7188416320,7390,7380,7390,7380,871
20241118,143000,7181985920,7390,7380,7390,7370,250
20241118,142900,7180140860,7380,7390,7390,7370,753
20241118,142800,7174583660,7380,7380,7390,7380,1061
20241118,142700,7166751650,7380,7370,7390,7370,692
20241118,142600,7161645040,7380,7380,7390,7370,2212
20241118,142500,7145321690,7380,7390,7390,7370,1514
20241118,142400,7134136330,7390,7390,7390,7380,285
20241118,142300,7132031200,7380,7390,7390,7380,495
20241118,142200,7128374460,7390,7380,7390,7380,791
20241118,142100,7122536460,7390,7390,7390,7380,344
20241118,142000,7119995630,7390,7380,7390,7380,1752
20241118,141900,7107065760,7380,7380,7380,7370,908
20241118,141800,7100371830,7380,7370,7380,7370,193
20241118,141700,7098949310,7380,7380,7380,7370,754
20241118,141600,7093389670,7380,7380,7380,7370,28
20241118,141500,7093183150,7370,7380,7380,7370,760
20241118,141400,7087578950,7380,7380,7380,7360,515
20241118,141300,7083783210,7370,7380,7380,7370,1760
20241118,141200,7070806680,7370,7380,7380,7370,728
20241118,141100,7065435290,7370,7370,7380,7360,397
20241118,141000,7062510400,7370,7380,7380,7370,3146
20241118,140900,7039312790,7380,7380,7390,7380,871
20241118,140800,7032882990,7390,7390,7400,7380,2681
20241118,140700,7013072310,7400,7390,7400,7390,1372
20241118,140600,7002919580,7390,7390,7400,7390,847
20241118,140500,6996658720,7400,7370,7400,7370,2429
20241118,140400,6978721120,7380,7390,7390,7370,1597
20241118,140300,6966933130,7390,7380,7390,7380,621
20241118,140200,6962345390,7390,7380,7390,7380,1613
20241118,140100,6950439680,7380,7380,7390,7380,325
20241118,140000,6948039560,7390,7380,7390,7380,1063
20241118,135900,6940187660,7390,7390,7390,7380,280
20241118,135800,6938118690,7380,7390,7390,7380,391
20241118,135700,6935231110,7380,7380,7390,7380,299
20241118,135600,6933024400,7380,7380,7390,7380,1367
20241118,135500,6922934100,7390,7380,7390,7380,580
20241118,135400,6918652660,7390,7390,7390,7380,1197
20241118,135300,6909808670,7390,7390,7390,7380,220
20241118,135200,6908184930,7390,7400,7400,7380,773
20241118,135100,6902472620,7400,7400,7400,7390,438
20241118,135000,6899233570,7410,7380,7410,7370,4228
20241118,134900,6867960540,7370,7370,7380,7370,302
20241118,134800,6865734650,7370,7380,7380,7370,568
20241118,134700,6861545910,7370,7360,7380,7360,4364
20241118,134600,6829388240,7360,7360,7370,7360,661
20241118,134500,6824521510,7370,7360,7370,7350,933
20241118,134400,6817655700,7360,7360,7360,7350,410
20241118,134300,6814640770,7360,7350,7360,7350,250
20241118,134200,6812802100,7360,7350,7360,7350,91
20241118,134100,6812133220,7350,7350,7360,7350,1773
20241118,134000,6799099960,7350,7360,7360,7350,1648
20241118,133900,6786984160,7360,7350,7360,7340,498
20241118,133800,6783322300,7350,7350,7350,7340,193
20241118,133700,6781904990,7350,7340,7350,7340,828
20241118,133600,6775822230,7350,7340,7350,7340,1344
20241118,133500,6765957190,7330,7330,7340,7330,1388
20241118,133400,6755780330,7340,7340,7340,7330,1925
20241118,133300,6741655700,7330,7340,7350,7330,5534
20241118,133200,6701060120,7340,7340,7340,7340,1834
20241118,133100,6687598560,7340,7340,7350,7340,906
20241118,133000,6680946810,7340,7350,7350,7340,762
20241118,132900,6675347450,7360,7350,7360,7350,866
20241118,132800,6668979790,7350,7350,7360,7340,3576
20241118,132700,6642703460,7360,7360,7360,7340,5211
20241118,132600,6604421010,7350,7350,7360,7350,204
20241118,132500,6602921560,7350,7360,7360,7350,282
20241118,132400,6600848850,7360,7350,7360,7340,666
20241118,132300,6595952180,7350,7340,7350,7340,830
20241118,132200,6589853430,7350,7340,7350,7340,545
20241118,132100,6585850610,7340,7350,7350,7340,2478
20241118,132000,6567637470,7350,7360,7360,7350,698
20241118,131900,6562504600,7360,7360,7360,7350,6616
20241118,131800,6513872250,7350,7360,7360,7350,4110
20241118,131700,6483661940,7350,7360,7360,7350,1796
20241118,131600,6470459650,7350,7360,7370,7350,1759
20241118,131500,6457512830,7360,7370,7370,7350,727
20241118,131400,6452159810,7370,7370,7380,7360,12294
20241118,131300,6361627450,7370,7370,7370,7370,543
20241118,131200,6357625540,7370,7370,7380,7370,690
20241118,131100,6352536130,7370,7380,7380,7370,672
20241118,131000,6347579440,7380,7380,7390,7380,453
20241118,130900,6344235960,7380,7370,7380,7370,404
20241118,130800,6341256230,7380,7380,7380,7370,2255
20241118,130700,6324614590,7370,7380,7380,7370,1482
20241118,130600,6313680510,7370,7370,7380,7370,706
20241118,130500,6308472190,7380,7370,7380,7370,493
20241118,130400,6304836730,7370,7380,7390,7370,707
20241118,130300,6299623180,7400,7380,7400,7380,3353
20241118,130200,6274857620,7370,7380,7380,7370,552
20241118,130100,6270785710,7380,7370,7380,7370,467
20241118,130000,6267342210,7370,7370,7380,7370,210
20241118,125900,6265794450,7370,7370,7380,7370,1107
20241118,125800,6257626650,7370,7370,7370,7370,1233
20241118,125700,6248539440,7370,7370,7380,7370,1651
20241118,125600,6236369870,7370,7370,7380,7370,500
20241118,125500,6232684750,7370,7390,7390,7370,4656
20241118,125400,6198357910,7380,7380,7390,7380,1678
20241118,125300,6185974260,7390,7390,7390,7380,2598
20241118,125200,6166780570,7400,7390,7400,7390,670
20241118,125100,6161823930,7390,7400,7410,7390,1148
20241118,125000,6153327050,7400,7400,7410,7400,152
20241118,124900,6152201990,7400,7400,7410,7390,798
20241118,124800,6146296240,7400,7390,7400,7390,938
20241118,124700,6139356310,7390,7400,7400,7390,1348
20241118,124600,6129384080,7400,7400,7400,7390,752
20241118,124500,6123821090,7390,7380,7390,7380,386
20241118,124400,6120969820,7390,7390,7390,7380,1035
20241118,124300,6113321800,7390,7390,7400,7380,1167
20241118,124200,6104698980,7380,7390,7390,7380,601
20241118,124100,6100259420,7380,7380,7390,7380,445
20241118,124000,6096975270,7380,7380,7390,7380,2260
20241118,123900,6080291730,7380,7380,7390,7380,939
20241118,123800,6073358350,7380,7380,7390,7370,2785
20241118,123700,6052785740,7380,7380,7380,7380,568
20241118,123600,6048593900,7380,7390,7390,7380,947
20241118,123500,6041596810,7380,7380,7390,7380,748
20241118,123400,6036076240,7400,7390,7400,7380,233
20241118,123300,6034354940,7380,7390,7400,7380,2590
20241118,123200,6015215930,7390,7400,7400,7390,617
20241118,123100,6010652870,7390,7400,7400,7390,526
20241118,123000,6006765640,7400,7390,7400,7380,1094
20241118,122900,5998680940,7390,7370,7390,7370,853
20241118,122800,5992387050,7380,7380,7380,7370,158
20241118,122700,5991222290,7380,7360,7380,7360,1585
20241118,122600,5979543570,7360,7360,7360,7360,308
20241118,122500,5977276690,7360,7360,7370,7360,1135
20241118,122400,5968921380,7360,7360,7370,7360,2159
20241118,122300,5953030140,7360,7380,7380,7360,2713
20241118,122200,5933032870,7370,7380,7380,7370,637
20241118,122100,5928337880,7380,7380,7380,7370,440
20241118,122000,5925093370,7370,7370,7380,7370,645
20241118,121900,5920339400,7370,7370,7370,7360,1351
20241118,121800,5910387400,7370,7360,7370,7360,644
20241118,121700,5905647360,7360,7360,7370,7360,245
20241118,121600,5903842340,7370,7370,7370,7360,1268
20241118,121500,5894498410,7360,7380,7380,7360,1575
20241118,121400,5882894200,7380,7380,7380,7370,4148
20241118,121300,5852313180,7380,7380,7390,7380,645
20241118,121200,5847553010,7380,7380,7380,7370,639
20241118,121100,5842842420,7380,7370,7380,7370,295
20241118,121000,5840665940,7380,7390,7390,7380,1588
20241118,120900,5828935460,7390,7380,7390,7380,54
20241118,120800,5828536840,7380,7370,7380,7370,425
20241118,120700,5825402160,7380,7370,7380,7370,127
20241118,120600,5824466160,7380,7380,7380,7370,2274
20241118,120500,5807701030,7380,7380,7380,7380,992
20241118,120400,5800380070,7380,7380,7380,7370,1436
20241118,120300,5789785640,7380,7380,7380,7380,655
20241118,120200,5784951740,7390,7380,7390,7380,363
20241118,120100,5782271010,7380,7390,7390,7380,1914
20241118,120000,5768126830,7380,7380,7390,7380,1361
20241118,115900,5758080910,7380,7390,7390,7380,1020
20241118,115800,5750550370,7390,7380,7390,7380,530
20241118,115700,5746636120,7390,7390,7390,7380,7591
20241118,115600,5690579980,7380,7380,7400,7380,1123
20241118,115500,5682281020,7390,7390,7390,7380,523
20241118,115400,5678418160,7390,7390,7390,7380,1548
20241118,115300,5666980160,7390,7380,7390,7380,1858
20241118,115200,5653254540,7390,7400,7400,7390,1697
20241118,115100,5640711930,7400,7390,7400,7390,303
20241118,115000,5638471560,7390,7400,7400,7380,1525
20241118,114900,5627203580,7390,7380,7390,7380,1567
20241118,114800,5615626030,7380,7380,7380,7380,1383
20241118,114700,5605419490,7380,7380,7390,7380,1120
20241118,114600,5597152200,7390,7390,7390,7380,864
20241118,114500,5590775820,7390,7390,7390,7380,684
20241118,114400,5585722300,7380,7400,7400,7380,885
20241118,114300,5579181500,7380,7380,7410,7380,802
20241118,114200,5573247460,7380,7390,7390,7370,396
20241118,114100,5570324990,7390,7370,7390,7370,751
20241118,114000,5564788400,7370,7370,7380,7370,678
20241118,113900,5559787990,7370,7370,7380,7370,1167
20241118,113800,5551183660,7380,7380,7380,7380,382
20241118,113700,5548364500,7390,7380,7390,7380,1489
20241118,113600,5537367310,7380,7380,7380,7380,489
20241118,113500,5533758490,7380,7380,7390,7380,307
20241118,113400,5531491110,7380,7390,7390,7380,560
20241118,113300,5527353990,7390,7380,7390,7370,572
20241118,113200,5523131150,7370,7380,7390,7370,1647
20241118,113100,5510979770,7380,7390,7390,7380,1942
20241118,113000,5496642190,7390,7380,7390,7380,4991
20241118,112900,5459805500,7390,7400,7400,7390,1653
20241118,112800,5447589230,7410,7390,7410,7380,923
20241118,112700,5440766890,7390,7390,7400,7390,1238
20241118,112600,5431618050,7400,7390,7400,7390,1373
20241118,112500,5421469560,7390,7400,7400,7390,1689
20241118,112400,5408975920,7400,7400,7410,7400,758
20241118,112300,5403365030,7400,7400,7420,7400,881
20241118,112200,5396838670,7400,7410,7420,7400,590
20241118,112100,5392465260,7410,7410,7410,7410,247
20241118,112000,5390634990,7420,7400,7420,7400,304
20241118,111900,5388381870,7400,7410,7410,7390,2256
20241118,111800,5371698630,7410,7400,7410,7400,561
20241118,111700,5367547060,7400,7430,7430,7400,3577
20241118,111600,5341061530,7440,7430,7440,7430,4677
20241118,111500,5306300200,7420,7420,7430,7420,615
20241118,111400,5301736840,7420,7430,7430,7420,462
20241118,111300,5298306890,7430,7420,7430,7420,215
20241118,111200,5296711530,7420,7430,7430,7410,2335
20241118,111100,5279383220,7430,7420,7430,7420,869
20241118,111000,5272929980,7420,7440,7440,7420,24
20241118,110900,5272751520,7440,7430,7440,7420,5010
20241118,110800,5235491720,7420,7420,7420,7410,2015
20241118,110700,5220544520,7420,7410,7420,7400,902
20241118,110600,5213859510,7410,7410,7420,7410,210
20241118,110500,5212303280,7410,7410,7420,7410,5139
20241118,110400,5174178910,7410,7410,7410,7410,435
20241118,110300,5170955560,7420,7410,7420,7410,370
20241118,110200,5168211770,7420,7420,7430,7410,6323
20241118,110100,5121316950,7440,7420,7450,7420,735
20241118,110000,5115854090,7420,7430,7450,7420,1508
20241118,105900,5104654860,7440,7440,7450,7440,645
20241118,105800,5099856010,7440,7430,7440,7430,489
20241118,105700,5096222730,7430,7440,7440,7420,566
20241118,105600,5092017570,7430,7440,7450,7430,3244
20241118,105500,5067905740,7440,7440,7440,7430,3560
20241118,105400,5041440100,7430,7430,7430,7430,1143
20241118,105300,5032947610,7430,7430,7440,7430,857
20241118,105200,5026578090,7440,7430,7440,7430,1175
20241118,105100,5017839230,7430,7430,7430,7430,909
20241118,105000,5011085360,7430,7430,7440,7430,1280
20241118,104900,5001573270,7430,7430,7430,7420,159
20241118,104800,5000393320,7420,7420,7430,7420,1506
20241118,104700,4989217080,7430,7420,7430,7410,408
20241118,104600,4986191320,7420,7420,7430,7420,1096
20241118,104500,4978057300,7430,7420,7430,7420,1106
20241118,104400,4969843110,7420,7430,7440,7420,3357
20241118,104300,4944917650,7440,7450,7450,7440,2281
20241118,104200,4927926320,7450,7450,7460,7450,504
20241118,104100,4924168940,7460,7460,7460,7450,3514
20241118,104000,4897954520,7460,7460,7460,7450,3567
20241118,103900,4871347400,7460,7440,7460,7440,3499
20241118,103800,4845279300,7440,7440,7450,7430,5569
20241118,103700,4803835960,7430,7430,7440,7420,1421
20241118,103600,4793275750,7430,7410,7440,7410,5743
20241118,103500,4750608760,7410,7410,7420,7400,3774
20241118,103400,4722641240,7400,7380,7400,7380,8766
20241118,103300,4657793160,7390,7390,7390,7380,451
20241118,103200,4654463070,7380,7370,7380,7370,1951
20241118,103100,4640083480,7360,7350,7370,7350,3587
20241118,103000,4613708540,7370,7350,7370,7350,176
20241118,102900,4612413210,7350,7360,7370,7350,695
20241118,102800,4607295830,7360,7360,7360,7360,180
20241118,102700,4605971030,7360,7360,7360,7340,420
20241118,102600,4602884450,7340,7370,7370,7340,15036
20241118,102500,4492328240,7370,7370,7370,7360,3263
20241118,102400,4468283230,7370,7370,7370,7360,1690
20241118,102300,4455831640,7370,7370,7380,7370,3244
20241118,102200,4431921670,7380,7380,7390,7380,1552
20241118,102100,4420467860,7380,7390,7390,7380,2713
20241118,102000,4400433150,7390,7380,7400,7380,1397
20241118,101900,4390108340,7380,7390,7400,7380,1048
20241118,101800,4382364560,7390,7400,7400,7380,1683
20241118,101700,4369920310,7390,7400,7400,7390,2120
20241118,101600,4354250640,7390,7390,7400,7380,4933
20241118,101500,4317797900,7390,7390,7390,7380,3293
20241118,101400,4293477550,7390,7380,7390,7380,3559
20241118,101300,4267210380,7390,7380,7390,7370,3607
20241118,101200,4240570990,7380,7370,7380,7360,5850
20241118,101100,4197456770,7380,7380,7380,7370,562
20241118,101000,4193309250,7380,7380,7400,7380,3831
20241118,100900,4165018080,7390,7380,7390,7370,13491
20241118,100800,4065568940,7380,7380,7390,7370,839
20241118,100700,4059378780,7380,7380,7390,7380,1672
20241118,100600,4047039010,7380,7380,7380,7370,3021
20241118,100500,4024755310,7380,7370,7380,7360,11360
20241118,100400,3941021180,7370,7380,7390,7370,5708
20241118,100300,3898901520,7380,7380,7390,7380,2672
20241118,100200,3879178560,7370,7380,7390,7370,2740
20241118,100100,3858954640,7390,7370,7400,7370,1911
20241118,100000,3844848920,7380,7400,7400,7370,5252
20241118,095900,3806051610,7390,7400,7400,7390,2945
20241118,095800,3784272310,7400,7390,7400,7390,6784
20241118,095700,3734091480,7390,7400,7400,7380,4372
20241118,095600,3701775470,7400,7390,7400,7380,3963
20241118,095500,3672473910,7390,7390,7400,7380,3783
20241118,095400,3644529860,7390,7380,7390,7380,1269
20241118,095300,3635158860,7380,7370,7390,7370,5100
20241118,095200,3597516280,7370,7370,7380,7370,4973
20241118,095100,3560864500,7370,7370,7380,7360,5759
20241118,095000,3518440130,7360,7360,7360,7360,2212
20241118,094900,3502159810,7360,7360,7380,7350,8662
20241118,094800,3438384300,7360,7350,7370,7350,1111
20241118,094700,3430198870,7340,7360,7380,7340,8721
20241118,094600,3366046750,7360,7350,7370,7350,7408
20241118,094500,3311525150,7360,7350,7370,7340,2603
20241118,094400,3292384480,7340,7330,7340,7330,4158
20241118,094300,3261873940,7330,7330,7340,7330,1935
20241118,094200,3247690290,7330,7340,7340,7330,2327
20241118,094100,3230631320,7340,7340,7340,7330,1234
20241118,094000,3221581860,7340,7330,7340,7320,2337
20241118,093900,3204443740,7320,7350,7350,7310,17026
20241118,093800,3079641300,7350,7320,7380,7320,5555
20241118,093700,3038936280,7330,7330,7340,7320,3724
20241118,093600,3011646370,7320,7330,7340,7300,12864
20241118,093500,2917580450,7330,7330,7330,7300,23675
20241118,093400,2744416120,7330,7380,7390,7320,46895
20241118,093300,2399924560,7380,7400,7400,7370,19189
20241118,093200,2258235270,7400,7400,7430,7390,3787
20241118,093100,2230195190,7400,7440,7450,7400,16193
20241118,093000,2110034790,7440,7420,7450,7410,9266
20241118,092900,2041174320,7400,7410,7430,7390,4015
20241118,092800,2011429740,7410,7410,7420,7400,3996
20241118,092700,1981834360,7420,7400,7420,7390,6128
20241118,092600,1936469470,7390,7400,7410,7390,5669
20241118,092500,1894521870,7400,7420,7420,7380,6377
20241118,092400,1847387760,7420,7410,7420,7390,9902
20241118,092300,1774070460,7420,7420,7430,7410,12279
20241118,092200,1683001480,7420,7430,7430,7420,3881
20241118,092100,1654196010,7420,7410,7430,7410,8803
20241118,092000,1588872150,7420,7430,7440,7410,6237
20241118,091900,1542568190,7430,7460,7460,7430,12202
20241118,091800,1451657830,7460,7480,7480,7450,11051
20241118,091700,1369112300,7490,7480,7490,7480,1313
20241118,091600,1359284870,7470,7490,7490,7470,9241
20241118,091500,1290199940,7490,7470,7510,7470,15233
20241118,091400,1176078460,7470,7500,7510,7470,9918
20241118,091300,1101817510,7500,7500,7510,7480,13542
20241118,091200,1000179300,7500,7490,7500,7480,5684
20241118,091100,957637440,7490,7460,7490,7460,8845
20241118,091000,891463210,7460,7460,7470,7450,2631
20241118,090900,871845960,7470,7500,7520,7460,19582
20241118,090800,725335160,7500,7480,7500,7470,5377
20241118,090700,685110930,7470,7510,7510,7470,7502
20241118,090600,628887790,7500,7510,7530,7490,6781
20241118,090500,577954710,7510,7500,7510,7470,5625
20241118,090400,535771160,7470,7500,7510,7470,2858
20241118,090300,514378550,7510,7450,7510,7450,6902
20241118,090200,462626740,7450,7430,7450,7420,12879
20241118,090100,366944370,7430,7450,7460,7430,11464
20241118,090000,281605480,7460,7450,7520,7450,32874
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 192300 8218556630 7410 7410 7410 7410 50650
3 20241118 192200 8218556630 7410 7410 7410 7410 0
4 20241118 192100 8218556630 7410 7410 7410 7410 0
5 20241118 192000 8218556630 7410 7410 7410 7410 0
6 20241118 191900 8218556630 7410 7410 7410 7410 0
7 20241118 191800 8218556630 7410 7410 7410 7410 0
8 20241118 191700 8218556630 7410 7410 7410 7410 0
9 20241118 191600 8218556630 7410 7410 7410 7410 0
10 20241118 191500 8218556630 7410 7410 7410 7410 0
11 20241118 191400 8218556630 7410 7410 7410 7410 0
12 20241118 191300 8218556630 7410 7410 7410 7410 0
13 20241118 191200 8218556630 7410 7410 7410 7410 0
14 20241118 191100 8218556630 7410 7410 7410 7410 0
15 20241118 191000 8218556630 7410 7410 7410 7410 0
16 20241118 190900 8218556630 7410 7410 7410 7410 0
17 20241118 190800 8218556630 7410 7410 7410 7410 0
18 20241118 190700 8218556630 7410 7410 7410 7410 0
19 20241118 190600 8218556630 7410 7410 7410 7410 0
20 20241118 190500 8218556630 7410 7410 7410 7410 0
21 20241118 190400 8218556630 7410 7410 7410 7410 0
22 20241118 190300 8218556630 7410 7410 7410 7410 0
23 20241118 190200 8218556630 7410 7410 7410 7410 0
24 20241118 190100 8218556630 7410 7410 7410 7410 0
25 20241118 190000 8218556630 7410 7410 7410 7410 0
26 20241118 185900 8218556630 7410 7410 7410 7410 0
27 20241118 185800 8218556630 7410 7410 7410 7410 0
28 20241118 185700 8218556630 7410 7410 7410 7410 0
29 20241118 185600 8218556630 7410 7410 7410 7410 0
30 20241118 185500 8218556630 7410 7410 7410 7410 0
31 20241118 185400 8218556630 7410 7410 7410 7410 0
32 20241118 185300 8218556630 7410 7410 7410 7410 50650
33 20241118 185200 8218556630 7410 7410 7410 7410 0
34 20241118 185100 8218556630 7410 7410 7410 7410 0
35 20241118 185000 8218556630 7410 7410 7410 7410 0
36 20241118 184900 8218556630 7410 7410 7410 7410 0
37 20241118 184800 8218556630 7410 7410 7410 7410 0
38 20241118 184700 8218556630 7410 7410 7410 7410 0
39 20241118 184600 8218556630 7410 7410 7410 7410 0
40 20241118 184500 8218556630 7410 7410 7410 7410 0
41 20241118 184400 8218556630 7410 7410 7410 7410 0
42 20241118 184300 8218556630 7410 7410 7410 7410 0
43 20241118 184200 8218556630 7410 7410 7410 7410 0
44 20241118 184100 8218556630 7410 7410 7410 7410 0
45 20241118 184000 8218556630 7410 7410 7410 7410 0
46 20241118 183900 8218556630 7410 7410 7410 7410 0
47 20241118 183800 8218556630 7410 7410 7410 7410 0
48 20241118 183700 8218556630 7410 7410 7410 7410 0
49 20241118 183600 8218556630 7410 7410 7410 7410 0
50 20241118 183500 8218556630 7410 7410 7410 7410 0
51 20241118 183400 8218556630 7410 7410 7410 7410 0
52 20241118 183300 8218556630 7410 7410 7410 7410 0
53 20241118 183200 8218556630 7410 7410 7410 7410 0
54 20241118 183100 8218556630 7410 7410 7410 7410 0
55 20241118 183000 8218556630 7410 7410 7410 7410 0
56 20241118 182900 8218556630 7410 7410 7410 7410 0
57 20241118 182800 8218556630 7410 7410 7410 7410 0
58 20241118 182700 8218556630 7410 7410 7410 7410 0
59 20241118 182600 8218556630 7410 7410 7410 7410 0
60 20241118 182500 8218556630 7410 7410 7410 7410 0
61 20241118 182400 8218556630 7410 7410 7410 7410 0
62 20241118 182300 8218556630 7410 7410 7410 7410 50650
63 20241118 182200 8218556630 7410 7410 7410 7410 0
64 20241118 182100 8218556630 7410 7410 7410 7410 0
65 20241118 182000 8218556630 7410 7410 7410 7410 0
66 20241118 181900 8218556630 7410 7410 7410 7410 0
67 20241118 181800 8218556630 7410 7410 7410 7410 0
68 20241118 181700 8218556630 7410 7410 7410 7410 0
69 20241118 181600 8218556630 7410 7410 7410 7410 0
70 20241118 181500 8218556630 7410 7410 7410 7410 0
71 20241118 181400 8218556630 7410 7410 7410 7410 0
72 20241118 181300 8218556630 7410 7410 7410 7410 0
73 20241118 181200 8218556630 7410 7410 7410 7410 0
74 20241118 181100 8218556630 7410 7410 7410 7410 0
75 20241118 181000 8218556630 7410 7410 7410 7410 0
76 20241118 180900 8218556630 7410 7410 7410 7410 0
77 20241118 180800 8218556630 7410 7410 7410 7410 0
78 20241118 180700 8218556630 7410 7410 7410 7410 0
79 20241118 180600 8218556630 7410 7410 7410 7410 0
80 20241118 180500 8218556630 7410 7410 7410 7410 0
81 20241118 180400 8218556630 7410 7410 7410 7410 0
82 20241118 180300 8218556630 7410 7410 7410 7410 0
83 20241118 180200 8218556630 7410 7410 7410 7410 0
84 20241118 180100 8218556630 7410 7410 7410 7410 0
85 20241118 180000 8218556630 7410 7410 7410 7410 0
86 20241118 175900 8218556630 7410 7410 7410 7410 0
87 20241118 175800 8218556630 7410 7410 7410 7410 0
88 20241118 175700 8218556630 7410 7410 7410 7410 0
89 20241118 175600 8218556630 7410 7410 7410 7410 0
90 20241118 175500 8218556630 7410 7410 7410 7410 0
91 20241118 175400 8218556630 7410 7410 7410 7410 0
92 20241118 175300 8218556630 7410 7410 7410 7410 50650
93 20241118 175200 8218556630 7410 7410 7410 7410 0
94 20241118 175100 8218556630 7410 7410 7410 7410 0
95 20241118 175000 8218556630 7410 7410 7410 7410 0
96 20241118 174900 8218556630 7410 7410 7410 7410 0
97 20241118 174800 8218556630 7410 7410 7410 7410 0
98 20241118 174700 8218556630 7410 7410 7410 7410 0
99 20241118 174600 8218556630 7410 7410 7410 7410 0
100 20241118 174500 8218556630 7410 7410 7410 7410 0
101 20241118 174400 8218556630 7410 7410 7410 7410 0
102 20241118 174300 8218556630 7410 7410 7410 7410 0
103 20241118 174200 8218556630 7410 7410 7410 7410 0
104 20241118 174100 8218556630 7410 7410 7410 7410 0
105 20241118 174000 8218556630 7410 7410 7410 7410 0
106 20241118 173900 8218556630 7410 7410 7410 7410 0
107 20241118 173800 8218556630 7410 7410 7410 7410 0
108 20241118 173700 8218556630 7410 7410 7410 7410 0
109 20241118 173600 8218556630 7410 7410 7410 7410 0
110 20241118 173500 8218556630 7410 7410 7410 7410 0
111 20241118 173400 8218556630 7410 7410 7410 7410 0
112 20241118 173300 8218556630 7410 7410 7410 7410 0
113 20241118 173200 8218556630 7410 7410 7410 7410 0
114 20241118 173100 8218556630 7410 7410 7410 7410 0
115 20241118 173000 8218556630 7410 7410 7410 7410 0
116 20241118 172900 8218556630 7410 7410 7410 7410 0
117 20241118 172800 8218556630 7410 7410 7410 7410 0
118 20241118 172700 8218556630 7410 7410 7410 7410 0
119 20241118 172600 8218556630 7410 7410 7410 7410 0
120 20241118 172500 8218556630 7410 7410 7410 7410 0
121 20241118 172400 8218556630 7410 7410 7410 7410 0
122 20241118 172300 8218556630 7410 7410 7410 7410 50650
123 20241118 172200 8218556630 7410 7410 7410 7410 0
124 20241118 172100 8218556630 7410 7410 7410 7410 0
125 20241118 172000 8218556630 7410 7410 7410 7410 0
126 20241118 171900 8218556630 7410 7410 7410 7410 0
127 20241118 171800 8218556630 7410 7410 7410 7410 0
128 20241118 171700 8218556630 7410 7410 7410 7410 0
129 20241118 171600 8218556630 7410 7410 7410 7410 0
130 20241118 171500 8218556630 7410 7410 7410 7410 0
131 20241118 171400 8218556630 7410 7410 7410 7410 0
132 20241118 171300 8218556630 7410 7410 7410 7410 0
133 20241118 171200 8218556630 7410 7410 7410 7410 0
134 20241118 171100 8218556630 7410 7410 7410 7410 0
135 20241118 171000 8218556630 7410 7410 7410 7410 0
136 20241118 170900 8218556630 7410 7410 7410 7410 0
137 20241118 170800 8218556630 7410 7410 7410 7410 0
138 20241118 170700 8218556630 7410 7410 7410 7410 0
139 20241118 170600 8218556630 7410 7410 7410 7410 0
140 20241118 170500 8218556630 7410 7410 7410 7410 0
141 20241118 170400 8218556630 7410 7410 7410 7410 0
142 20241118 170300 8218556630 7410 7410 7410 7410 0
143 20241118 170200 8218556630 7410 7410 7410 7410 0
144 20241118 170100 8218556630 7410 7410 7410 7410 0
145 20241118 170000 8218556630 7410 7410 7410 7410 0
146 20241118 165900 8218556630 7410 7410 7410 7410 0
147 20241118 165800 8218556630 7410 7410 7410 7410 0
148 20241118 165700 8218556630 7410 7410 7410 7410 0
149 20241118 165600 8218556630 7410 7410 7410 7410 0
150 20241118 165500 8218556630 7410 7410 7410 7410 0
151 20241118 165400 8218556630 7410 7410 7410 7410 0
152 20241118 165300 8218556630 7410 7410 7410 7410 50650
153 20241118 165200 8218556630 7410 7410 7410 7410 0
154 20241118 165100 8218556630 7410 7410 7410 7410 0
155 20241118 165000 8218556630 7410 7410 7410 7410 0
156 20241118 164900 8218556630 7410 7410 7410 7410 0
157 20241118 164800 8218556630 7410 7410 7410 7410 0
158 20241118 164700 8218556630 7410 7410 7410 7410 0
159 20241118 164600 8218556630 7410 7410 7410 7410 0
160 20241118 164500 8218556630 7410 7410 7410 7410 0
161 20241118 164400 8218556630 7410 7410 7410 7410 0
162 20241118 164300 8218556630 7410 7410 7410 7410 0
163 20241118 164200 8218556630 7410 7410 7410 7410 0
164 20241118 164100 8218556630 7410 7410 7410 7410 0
165 20241118 164000 8218556630 7410 7410 7410 7410 0
166 20241118 163900 8218556630 7410 7410 7410 7410 0
167 20241118 163800 8218556630 7410 7410 7410 7410 0
168 20241118 163700 8218556630 7410 7410 7410 7410 0
169 20241118 163600 8218556630 7410 7410 7410 7410 0
170 20241118 163500 8218556630 7410 7410 7410 7410 0
171 20241118 163400 8218556630 7410 7410 7410 7410 0
172 20241118 163300 8218556630 7410 7410 7410 7410 0
173 20241118 163200 8218556630 7410 7410 7410 7410 0
174 20241118 163100 8218556630 7410 7410 7410 7410 0
175 20241118 163000 8218556630 7410 7410 7410 7410 0
176 20241118 162900 8218556630 7410 7410 7410 7410 0
177 20241118 162800 8218556630 7410 7410 7410 7410 0
178 20241118 162700 8218556630 7410 7410 7410 7410 0
179 20241118 162600 8218556630 7410 7410 7410 7410 0
180 20241118 162500 8218556630 7410 7410 7410 7410 0
181 20241118 162400 8218556630 7410 7410 7410 7410 0
182 20241118 162300 8218556630 7410 7410 7410 7410 50650
183 20241118 162200 8218556630 7410 7410 7410 7410 0
184 20241118 162100 8218556630 7410 7410 7410 7410 0
185 20241118 162000 8218556630 7410 7410 7410 7410 0
186 20241118 161900 8218556630 7410 7410 7410 7410 0
187 20241118 161800 8218556630 7410 7410 7410 7410 0
188 20241118 161700 8218556630 7410 7410 7410 7410 0
189 20241118 161600 8218556630 7410 7410 7410 7410 0
190 20241118 161500 8218556630 7410 7410 7410 7410 0
191 20241118 161400 8218556630 7410 7410 7410 7410 0
192 20241118 161300 8218556630 7410 7410 7410 7410 0
193 20241118 161200 8218556630 7410 7410 7410 7410 0
194 20241118 161100 8218556630 7410 7410 7410 7410 0
195 20241118 161000 8218556630 7410 7410 7410 7410 0
196 20241118 160900 8218556630 7410 7410 7410 7410 0
197 20241118 160800 8218556630 7410 7410 7410 7410 0
198 20241118 160700 8218556630 7410 7410 7410 7410 0
199 20241118 160600 8218556630 7410 7410 7410 7410 0
200 20241118 160500 8218556630 7410 7410 7410 7410 0
201 20241118 160400 8218556630 7410 7410 7410 7410 0
202 20241118 160300 8218556630 7410 7410 7410 7410 0
203 20241118 160200 8218556630 7410 7410 7410 7410 0
204 20241118 160100 8218556630 7410 7410 7410 7410 0
205 20241118 160000 8218556630 7410 7410 7410 7410 0
206 20241118 155900 8218556630 7410 7410 7410 7410 0
207 20241118 155800 8218556630 7410 7410 7410 7410 0
208 20241118 155700 8218556630 7410 7410 7410 7410 0
209 20241118 155600 8218556630 7410 7410 7410 7410 0
210 20241118 155500 8218556630 7410 7410 7410 7410 0
211 20241118 155400 8218556630 7410 7410 7410 7410 0
212 20241118 155300 8218556630 7410 7410 7410 7410 50650
213 20241118 155200 8218556630 7410 7410 7410 7410 0
214 20241118 155100 8218556630 7410 7410 7410 7410 0
215 20241118 155000 8218556630 7410 7410 7410 7410 0
216 20241118 154900 8218556630 7410 7410 7410 7410 0
217 20241118 154800 8218556630 7410 7410 7410 7410 0
218 20241118 154700 8218556630 7410 7410 7410 7410 0
219 20241118 154600 8218556630 7410 7410 7410 7410 0
220 20241118 154500 8218556630 7410 7410 7410 7410 0
221 20241118 154400 8218556630 7410 7410 7410 7410 0
222 20241118 154300 8218556630 7410 7410 7410 7410 0
223 20241118 154200 8218556630 7410 7410 7410 7410 0
224 20241118 154100 8218556630 7410 7410 7410 7410 0
225 20241118 154000 8218556630 7410 7410 7410 7410 0
226 20241118 153900 8218556630 7410 7410 7410 7410 0
227 20241118 153800 8218556630 7410 7410 7410 7410 0
228 20241118 153700 8218556630 7410 7410 7410 7410 0
229 20241118 153600 8218556630 7410 7410 7410 7410 0
230 20241118 153500 8218556630 7410 7410 7410 7410 0
231 20241118 153400 8218556630 7410 7410 7410 7410 0
232 20241118 153300 8218556630 7410 7410 7410 7410 0
233 20241118 153200 8218556630 7410 7410 7410 7410 0
234 20241118 153100 8218556630 7410 7410 7410 7410 0
235 20241118 153000 8218556630 7410 7410 7410 7410 50650
236 20241118 152900 7843240130 7400 7400 7400 7400 0
237 20241118 152800 7843240130 7400 7400 7400 7400 0
238 20241118 152700 7843240130 7400 7400 7400 7400 0
239 20241118 152600 7843240130 7400 7400 7400 7400 0
240 20241118 152500 7843240130 7400 7400 7400 7400 0
241 20241118 152400 7843240130 7400 7400 7400 7400 0
242 20241118 152300 7843240130 7400 7400 7400 7400 0
243 20241118 152200 7843240130 7400 7400 7400 7400 0
244 20241118 152100 7843240130 7400 7400 7400 7400 0
245 20241118 152000 7843240130 7400 7400 7400 7400 0
246 20241118 151900 7843240130 7400 7380 7400 7380 11638
247 20241118 151800 7757164400 7390 7390 7390 7380 606
248 20241118 151700 7752690300 7390 7380 7390 7380 2206
249 20241118 151600 7736409760 7390 7380 7390 7380 5074
250 20241118 151500 7698963110 7380 7390 7390 7380 3532
251 20241118 151400 7672882780 7380 7380 7390 7380 546
252 20241118 151300 7668853180 7380 7380 7390 7370 5631
253 20241118 151200 7627296380 7380 7370 7380 7370 914
254 20241118 151100 7620551100 7370 7380 7380 7360 6481
255 20241118 151000 7572810610 7380 7370 7380 7370 1586
256 20241118 150900 7561110430 7380 7380 7390 7370 381
257 20241118 150800 7558300920 7380 7380 7390 7380 3583
258 20241118 150700 7531858270 7390 7380 7390 7380 1310
259 20241118 150600 7522190140 7380 7380 7380 7370 410
260 20241118 150500 7519164350 7380 7380 7380 7370 1169
261 20241118 150400 7510546840 7370 7380 7380 7370 399
262 20241118 150300 7507606100 7370 7370 7380 7370 1177
263 20241118 150200 7498930630 7370 7380 7380 7370 535
264 20241118 150100 7494982990 7380 7380 7390 7380 403
265 20241118 150000 7492008730 7390 7380 7390 7380 381
266 20241118 145900 7489196830 7390 7380 7390 7380 1042
267 20241118 145800 7481505070 7380 7390 7390 7360 10019
268 20241118 145700 7407667000 7390 7390 7390 7380 359
269 20241118 145600 7405014200 7390 7390 7390 7380 201
270 20241118 145500 7403530660 7380 7390 7390 7380 2498
271 20241118 145400 7385071580 7390 7380 7390 7380 60
272 20241118 145300 7384628540 7390 7380 7390 7380 394
273 20241118 145200 7381718940 7380 7390 7390 7380 29
274 20241118 145100 7381504700 7390 7380 7390 7380 661
275 20241118 145000 7376622230 7390 7400 7400 7390 2019
276 20241118 144900 7361701530 7400 7390 7400 7390 394
277 20241118 144800 7358788030 7390 7390 7400 7390 409
278 20241118 144700 7355762690 7390 7390 7400 7390 881
279 20241118 144600 7349249120 7390 7400 7400 7380 5305
280 20241118 144500 7310016530 7400 7400 7400 7380 3963
281 20241118 144400 7280729150 7390 7390 7400 7390 435
282 20241118 144300 7277512180 7400 7390 7400 7390 538
283 20241118 144200 7273533960 7400 7390 7400 7390 1374
284 20241118 144100 7263379730 7400 7390 7400 7390 1385
285 20241118 144000 7253135830 7400 7400 7400 7390 1322
286 20241118 143900 7243364460 7390 7390 7400 7390 800
287 20241118 143800 7237448800 7400 7390 7400 7390 408
288 20241118 143700 7234431860 7390 7390 7400 7390 858
289 20241118 143600 7228091130 7400 7390 7400 7380 1646
290 20241118 143500 7215931560 7400 7400 7410 7390 198
291 20241118 143400 7214466900 7390 7390 7400 7390 1557
292 20241118 143300 7202946360 7400 7390 7400 7390 1474
293 20241118 143200 7192050980 7380 7390 7390 7380 492
294 20241118 143100 7188416320 7390 7380 7390 7380 871
295 20241118 143000 7181985920 7390 7380 7390 7370 250
296 20241118 142900 7180140860 7380 7390 7390 7370 753
297 20241118 142800 7174583660 7380 7380 7390 7380 1061
298 20241118 142700 7166751650 7380 7370 7390 7370 692
299 20241118 142600 7161645040 7380 7380 7390 7370 2212
300 20241118 142500 7145321690 7380 7390 7390 7370 1514
301 20241118 142400 7134136330 7390 7390 7390 7380 285
302 20241118 142300 7132031200 7380 7390 7390 7380 495
303 20241118 142200 7128374460 7390 7380 7390 7380 791
304 20241118 142100 7122536460 7390 7390 7390 7380 344
305 20241118 142000 7119995630 7390 7380 7390 7380 1752
306 20241118 141900 7107065760 7380 7380 7380 7370 908
307 20241118 141800 7100371830 7380 7370 7380 7370 193
308 20241118 141700 7098949310 7380 7380 7380 7370 754
309 20241118 141600 7093389670 7380 7380 7380 7370 28
310 20241118 141500 7093183150 7370 7380 7380 7370 760
311 20241118 141400 7087578950 7380 7380 7380 7360 515
312 20241118 141300 7083783210 7370 7380 7380 7370 1760
313 20241118 141200 7070806680 7370 7380 7380 7370 728
314 20241118 141100 7065435290 7370 7370 7380 7360 397
315 20241118 141000 7062510400 7370 7380 7380 7370 3146
316 20241118 140900 7039312790 7380 7380 7390 7380 871
317 20241118 140800 7032882990 7390 7390 7400 7380 2681
318 20241118 140700 7013072310 7400 7390 7400 7390 1372
319 20241118 140600 7002919580 7390 7390 7400 7390 847
320 20241118 140500 6996658720 7400 7370 7400 7370 2429
321 20241118 140400 6978721120 7380 7390 7390 7370 1597
322 20241118 140300 6966933130 7390 7380 7390 7380 621
323 20241118 140200 6962345390 7390 7380 7390 7380 1613
324 20241118 140100 6950439680 7380 7380 7390 7380 325
325 20241118 140000 6948039560 7390 7380 7390 7380 1063
326 20241118 135900 6940187660 7390 7390 7390 7380 280
327 20241118 135800 6938118690 7380 7390 7390 7380 391
328 20241118 135700 6935231110 7380 7380 7390 7380 299
329 20241118 135600 6933024400 7380 7380 7390 7380 1367
330 20241118 135500 6922934100 7390 7380 7390 7380 580
331 20241118 135400 6918652660 7390 7390 7390 7380 1197
332 20241118 135300 6909808670 7390 7390 7390 7380 220
333 20241118 135200 6908184930 7390 7400 7400 7380 773
334 20241118 135100 6902472620 7400 7400 7400 7390 438
335 20241118 135000 6899233570 7410 7380 7410 7370 4228
336 20241118 134900 6867960540 7370 7370 7380 7370 302
337 20241118 134800 6865734650 7370 7380 7380 7370 568
338 20241118 134700 6861545910 7370 7360 7380 7360 4364
339 20241118 134600 6829388240 7360 7360 7370 7360 661
340 20241118 134500 6824521510 7370 7360 7370 7350 933
341 20241118 134400 6817655700 7360 7360 7360 7350 410
342 20241118 134300 6814640770 7360 7350 7360 7350 250
343 20241118 134200 6812802100 7360 7350 7360 7350 91
344 20241118 134100 6812133220 7350 7350 7360 7350 1773
345 20241118 134000 6799099960 7350 7360 7360 7350 1648
346 20241118 133900 6786984160 7360 7350 7360 7340 498
347 20241118 133800 6783322300 7350 7350 7350 7340 193
348 20241118 133700 6781904990 7350 7340 7350 7340 828
349 20241118 133600 6775822230 7350 7340 7350 7340 1344
350 20241118 133500 6765957190 7330 7330 7340 7330 1388
351 20241118 133400 6755780330 7340 7340 7340 7330 1925
352 20241118 133300 6741655700 7330 7340 7350 7330 5534
353 20241118 133200 6701060120 7340 7340 7340 7340 1834
354 20241118 133100 6687598560 7340 7340 7350 7340 906
355 20241118 133000 6680946810 7340 7350 7350 7340 762
356 20241118 132900 6675347450 7360 7350 7360 7350 866
357 20241118 132800 6668979790 7350 7350 7360 7340 3576
358 20241118 132700 6642703460 7360 7360 7360 7340 5211
359 20241118 132600 6604421010 7350 7350 7360 7350 204
360 20241118 132500 6602921560 7350 7360 7360 7350 282
361 20241118 132400 6600848850 7360 7350 7360 7340 666
362 20241118 132300 6595952180 7350 7340 7350 7340 830
363 20241118 132200 6589853430 7350 7340 7350 7340 545
364 20241118 132100 6585850610 7340 7350 7350 7340 2478
365 20241118 132000 6567637470 7350 7360 7360 7350 698
366 20241118 131900 6562504600 7360 7360 7360 7350 6616
367 20241118 131800 6513872250 7350 7360 7360 7350 4110
368 20241118 131700 6483661940 7350 7360 7360 7350 1796
369 20241118 131600 6470459650 7350 7360 7370 7350 1759
370 20241118 131500 6457512830 7360 7370 7370 7350 727
371 20241118 131400 6452159810 7370 7370 7380 7360 12294
372 20241118 131300 6361627450 7370 7370 7370 7370 543
373 20241118 131200 6357625540 7370 7370 7380 7370 690
374 20241118 131100 6352536130 7370 7380 7380 7370 672
375 20241118 131000 6347579440 7380 7380 7390 7380 453
376 20241118 130900 6344235960 7380 7370 7380 7370 404
377 20241118 130800 6341256230 7380 7380 7380 7370 2255
378 20241118 130700 6324614590 7370 7380 7380 7370 1482
379 20241118 130600 6313680510 7370 7370 7380 7370 706
380 20241118 130500 6308472190 7380 7370 7380 7370 493
381 20241118 130400 6304836730 7370 7380 7390 7370 707
382 20241118 130300 6299623180 7400 7380 7400 7380 3353
383 20241118 130200 6274857620 7370 7380 7380 7370 552
384 20241118 130100 6270785710 7380 7370 7380 7370 467
385 20241118 130000 6267342210 7370 7370 7380 7370 210
386 20241118 125900 6265794450 7370 7370 7380 7370 1107
387 20241118 125800 6257626650 7370 7370 7370 7370 1233
388 20241118 125700 6248539440 7370 7370 7380 7370 1651
389 20241118 125600 6236369870 7370 7370 7380 7370 500
390 20241118 125500 6232684750 7370 7390 7390 7370 4656
391 20241118 125400 6198357910 7380 7380 7390 7380 1678
392 20241118 125300 6185974260 7390 7390 7390 7380 2598
393 20241118 125200 6166780570 7400 7390 7400 7390 670
394 20241118 125100 6161823930 7390 7400 7410 7390 1148
395 20241118 125000 6153327050 7400 7400 7410 7400 152
396 20241118 124900 6152201990 7400 7400 7410 7390 798
397 20241118 124800 6146296240 7400 7390 7400 7390 938
398 20241118 124700 6139356310 7390 7400 7400 7390 1348
399 20241118 124600 6129384080 7400 7400 7400 7390 752
400 20241118 124500 6123821090 7390 7380 7390 7380 386
401 20241118 124400 6120969820 7390 7390 7390 7380 1035
402 20241118 124300 6113321800 7390 7390 7400 7380 1167
403 20241118 124200 6104698980 7380 7390 7390 7380 601
404 20241118 124100 6100259420 7380 7380 7390 7380 445
405 20241118 124000 6096975270 7380 7380 7390 7380 2260
406 20241118 123900 6080291730 7380 7380 7390 7380 939
407 20241118 123800 6073358350 7380 7380 7390 7370 2785
408 20241118 123700 6052785740 7380 7380 7380 7380 568
409 20241118 123600 6048593900 7380 7390 7390 7380 947
410 20241118 123500 6041596810 7380 7380 7390 7380 748
411 20241118 123400 6036076240 7400 7390 7400 7380 233
412 20241118 123300 6034354940 7380 7390 7400 7380 2590
413 20241118 123200 6015215930 7390 7400 7400 7390 617
414 20241118 123100 6010652870 7390 7400 7400 7390 526
415 20241118 123000 6006765640 7400 7390 7400 7380 1094
416 20241118 122900 5998680940 7390 7370 7390 7370 853
417 20241118 122800 5992387050 7380 7380 7380 7370 158
418 20241118 122700 5991222290 7380 7360 7380 7360 1585
419 20241118 122600 5979543570 7360 7360 7360 7360 308
420 20241118 122500 5977276690 7360 7360 7370 7360 1135
421 20241118 122400 5968921380 7360 7360 7370 7360 2159
422 20241118 122300 5953030140 7360 7380 7380 7360 2713
423 20241118 122200 5933032870 7370 7380 7380 7370 637
424 20241118 122100 5928337880 7380 7380 7380 7370 440
425 20241118 122000 5925093370 7370 7370 7380 7370 645
426 20241118 121900 5920339400 7370 7370 7370 7360 1351
427 20241118 121800 5910387400 7370 7360 7370 7360 644
428 20241118 121700 5905647360 7360 7360 7370 7360 245
429 20241118 121600 5903842340 7370 7370 7370 7360 1268
430 20241118 121500 5894498410 7360 7380 7380 7360 1575
431 20241118 121400 5882894200 7380 7380 7380 7370 4148
432 20241118 121300 5852313180 7380 7380 7390 7380 645
433 20241118 121200 5847553010 7380 7380 7380 7370 639
434 20241118 121100 5842842420 7380 7370 7380 7370 295
435 20241118 121000 5840665940 7380 7390 7390 7380 1588
436 20241118 120900 5828935460 7390 7380 7390 7380 54
437 20241118 120800 5828536840 7380 7370 7380 7370 425
438 20241118 120700 5825402160 7380 7370 7380 7370 127
439 20241118 120600 5824466160 7380 7380 7380 7370 2274
440 20241118 120500 5807701030 7380 7380 7380 7380 992
441 20241118 120400 5800380070 7380 7380 7380 7370 1436
442 20241118 120300 5789785640 7380 7380 7380 7380 655
443 20241118 120200 5784951740 7390 7380 7390 7380 363
444 20241118 120100 5782271010 7380 7390 7390 7380 1914
445 20241118 120000 5768126830 7380 7380 7390 7380 1361
446 20241118 115900 5758080910 7380 7390 7390 7380 1020
447 20241118 115800 5750550370 7390 7380 7390 7380 530
448 20241118 115700 5746636120 7390 7390 7390 7380 7591
449 20241118 115600 5690579980 7380 7380 7400 7380 1123
450 20241118 115500 5682281020 7390 7390 7390 7380 523
451 20241118 115400 5678418160 7390 7390 7390 7380 1548
452 20241118 115300 5666980160 7390 7380 7390 7380 1858
453 20241118 115200 5653254540 7390 7400 7400 7390 1697
454 20241118 115100 5640711930 7400 7390 7400 7390 303
455 20241118 115000 5638471560 7390 7400 7400 7380 1525
456 20241118 114900 5627203580 7390 7380 7390 7380 1567
457 20241118 114800 5615626030 7380 7380 7380 7380 1383
458 20241118 114700 5605419490 7380 7380 7390 7380 1120
459 20241118 114600 5597152200 7390 7390 7390 7380 864
460 20241118 114500 5590775820 7390 7390 7390 7380 684
461 20241118 114400 5585722300 7380 7400 7400 7380 885
462 20241118 114300 5579181500 7380 7380 7410 7380 802
463 20241118 114200 5573247460 7380 7390 7390 7370 396
464 20241118 114100 5570324990 7390 7370 7390 7370 751
465 20241118 114000 5564788400 7370 7370 7380 7370 678
466 20241118 113900 5559787990 7370 7370 7380 7370 1167
467 20241118 113800 5551183660 7380 7380 7380 7380 382
468 20241118 113700 5548364500 7390 7380 7390 7380 1489
469 20241118 113600 5537367310 7380 7380 7380 7380 489
470 20241118 113500 5533758490 7380 7380 7390 7380 307
471 20241118 113400 5531491110 7380 7390 7390 7380 560
472 20241118 113300 5527353990 7390 7380 7390 7370 572
473 20241118 113200 5523131150 7370 7380 7390 7370 1647
474 20241118 113100 5510979770 7380 7390 7390 7380 1942
475 20241118 113000 5496642190 7390 7380 7390 7380 4991
476 20241118 112900 5459805500 7390 7400 7400 7390 1653
477 20241118 112800 5447589230 7410 7390 7410 7380 923
478 20241118 112700 5440766890 7390 7390 7400 7390 1238
479 20241118 112600 5431618050 7400 7390 7400 7390 1373
480 20241118 112500 5421469560 7390 7400 7400 7390 1689
481 20241118 112400 5408975920 7400 7400 7410 7400 758
482 20241118 112300 5403365030 7400 7400 7420 7400 881
483 20241118 112200 5396838670 7400 7410 7420 7400 590
484 20241118 112100 5392465260 7410 7410 7410 7410 247
485 20241118 112000 5390634990 7420 7400 7420 7400 304
486 20241118 111900 5388381870 7400 7410 7410 7390 2256
487 20241118 111800 5371698630 7410 7400 7410 7400 561
488 20241118 111700 5367547060 7400 7430 7430 7400 3577
489 20241118 111600 5341061530 7440 7430 7440 7430 4677
490 20241118 111500 5306300200 7420 7420 7430 7420 615
491 20241118 111400 5301736840 7420 7430 7430 7420 462
492 20241118 111300 5298306890 7430 7420 7430 7420 215
493 20241118 111200 5296711530 7420 7430 7430 7410 2335
494 20241118 111100 5279383220 7430 7420 7430 7420 869
495 20241118 111000 5272929980 7420 7440 7440 7420 24
496 20241118 110900 5272751520 7440 7430 7440 7420 5010
497 20241118 110800 5235491720 7420 7420 7420 7410 2015
498 20241118 110700 5220544520 7420 7410 7420 7400 902
499 20241118 110600 5213859510 7410 7410 7420 7410 210
500 20241118 110500 5212303280 7410 7410 7420 7410 5139
501 20241118 110400 5174178910 7410 7410 7410 7410 435
502 20241118 110300 5170955560 7420 7410 7420 7410 370
503 20241118 110200 5168211770 7420 7420 7430 7410 6323
504 20241118 110100 5121316950 7440 7420 7450 7420 735
505 20241118 110000 5115854090 7420 7430 7450 7420 1508
506 20241118 105900 5104654860 7440 7440 7450 7440 645
507 20241118 105800 5099856010 7440 7430 7440 7430 489
508 20241118 105700 5096222730 7430 7440 7440 7420 566
509 20241118 105600 5092017570 7430 7440 7450 7430 3244
510 20241118 105500 5067905740 7440 7440 7440 7430 3560
511 20241118 105400 5041440100 7430 7430 7430 7430 1143
512 20241118 105300 5032947610 7430 7430 7440 7430 857
513 20241118 105200 5026578090 7440 7430 7440 7430 1175
514 20241118 105100 5017839230 7430 7430 7430 7430 909
515 20241118 105000 5011085360 7430 7430 7440 7430 1280
516 20241118 104900 5001573270 7430 7430 7430 7420 159
517 20241118 104800 5000393320 7420 7420 7430 7420 1506
518 20241118 104700 4989217080 7430 7420 7430 7410 408
519 20241118 104600 4986191320 7420 7420 7430 7420 1096
520 20241118 104500 4978057300 7430 7420 7430 7420 1106
521 20241118 104400 4969843110 7420 7430 7440 7420 3357
522 20241118 104300 4944917650 7440 7450 7450 7440 2281
523 20241118 104200 4927926320 7450 7450 7460 7450 504
524 20241118 104100 4924168940 7460 7460 7460 7450 3514
525 20241118 104000 4897954520 7460 7460 7460 7450 3567
526 20241118 103900 4871347400 7460 7440 7460 7440 3499
527 20241118 103800 4845279300 7440 7440 7450 7430 5569
528 20241118 103700 4803835960 7430 7430 7440 7420 1421
529 20241118 103600 4793275750 7430 7410 7440 7410 5743
530 20241118 103500 4750608760 7410 7410 7420 7400 3774
531 20241118 103400 4722641240 7400 7380 7400 7380 8766
532 20241118 103300 4657793160 7390 7390 7390 7380 451
533 20241118 103200 4654463070 7380 7370 7380 7370 1951
534 20241118 103100 4640083480 7360 7350 7370 7350 3587
535 20241118 103000 4613708540 7370 7350 7370 7350 176
536 20241118 102900 4612413210 7350 7360 7370 7350 695
537 20241118 102800 4607295830 7360 7360 7360 7360 180
538 20241118 102700 4605971030 7360 7360 7360 7340 420
539 20241118 102600 4602884450 7340 7370 7370 7340 15036
540 20241118 102500 4492328240 7370 7370 7370 7360 3263
541 20241118 102400 4468283230 7370 7370 7370 7360 1690
542 20241118 102300 4455831640 7370 7370 7380 7370 3244
543 20241118 102200 4431921670 7380 7380 7390 7380 1552
544 20241118 102100 4420467860 7380 7390 7390 7380 2713
545 20241118 102000 4400433150 7390 7380 7400 7380 1397
546 20241118 101900 4390108340 7380 7390 7400 7380 1048
547 20241118 101800 4382364560 7390 7400 7400 7380 1683
548 20241118 101700 4369920310 7390 7400 7400 7390 2120
549 20241118 101600 4354250640 7390 7390 7400 7380 4933
550 20241118 101500 4317797900 7390 7390 7390 7380 3293
551 20241118 101400 4293477550 7390 7380 7390 7380 3559
552 20241118 101300 4267210380 7390 7380 7390 7370 3607
553 20241118 101200 4240570990 7380 7370 7380 7360 5850
554 20241118 101100 4197456770 7380 7380 7380 7370 562
555 20241118 101000 4193309250 7380 7380 7400 7380 3831
556 20241118 100900 4165018080 7390 7380 7390 7370 13491
557 20241118 100800 4065568940 7380 7380 7390 7370 839
558 20241118 100700 4059378780 7380 7380 7390 7380 1672
559 20241118 100600 4047039010 7380 7380 7380 7370 3021
560 20241118 100500 4024755310 7380 7370 7380 7360 11360
561 20241118 100400 3941021180 7370 7380 7390 7370 5708
562 20241118 100300 3898901520 7380 7380 7390 7380 2672
563 20241118 100200 3879178560 7370 7380 7390 7370 2740
564 20241118 100100 3858954640 7390 7370 7400 7370 1911
565 20241118 100000 3844848920 7380 7400 7400 7370 5252
566 20241118 095900 3806051610 7390 7400 7400 7390 2945
567 20241118 095800 3784272310 7400 7390 7400 7390 6784
568 20241118 095700 3734091480 7390 7400 7400 7380 4372
569 20241118 095600 3701775470 7400 7390 7400 7380 3963
570 20241118 095500 3672473910 7390 7390 7400 7380 3783
571 20241118 095400 3644529860 7390 7380 7390 7380 1269
572 20241118 095300 3635158860 7380 7370 7390 7370 5100
573 20241118 095200 3597516280 7370 7370 7380 7370 4973
574 20241118 095100 3560864500 7370 7370 7380 7360 5759
575 20241118 095000 3518440130 7360 7360 7360 7360 2212
576 20241118 094900 3502159810 7360 7360 7380 7350 8662
577 20241118 094800 3438384300 7360 7350 7370 7350 1111
578 20241118 094700 3430198870 7340 7360 7380 7340 8721
579 20241118 094600 3366046750 7360 7350 7370 7350 7408
580 20241118 094500 3311525150 7360 7350 7370 7340 2603
581 20241118 094400 3292384480 7340 7330 7340 7330 4158
582 20241118 094300 3261873940 7330 7330 7340 7330 1935
583 20241118 094200 3247690290 7330 7340 7340 7330 2327
584 20241118 094100 3230631320 7340 7340 7340 7330 1234
585 20241118 094000 3221581860 7340 7330 7340 7320 2337
586 20241118 093900 3204443740 7320 7350 7350 7310 17026
587 20241118 093800 3079641300 7350 7320 7380 7320 5555
588 20241118 093700 3038936280 7330 7330 7340 7320 3724
589 20241118 093600 3011646370 7320 7330 7340 7300 12864
590 20241118 093500 2917580450 7330 7330 7330 7300 23675
591 20241118 093400 2744416120 7330 7380 7390 7320 46895
592 20241118 093300 2399924560 7380 7400 7400 7370 19189
593 20241118 093200 2258235270 7400 7400 7430 7390 3787
594 20241118 093100 2230195190 7400 7440 7450 7400 16193
595 20241118 093000 2110034790 7440 7420 7450 7410 9266
596 20241118 092900 2041174320 7400 7410 7430 7390 4015
597 20241118 092800 2011429740 7410 7410 7420 7400 3996
598 20241118 092700 1981834360 7420 7400 7420 7390 6128
599 20241118 092600 1936469470 7390 7400 7410 7390 5669
600 20241118 092500 1894521870 7400 7420 7420 7380 6377
601 20241118 092400 1847387760 7420 7410 7420 7390 9902
602 20241118 092300 1774070460 7420 7420 7430 7410 12279
603 20241118 092200 1683001480 7420 7430 7430 7420 3881
604 20241118 092100 1654196010 7420 7410 7430 7410 8803
605 20241118 092000 1588872150 7420 7430 7440 7410 6237
606 20241118 091900 1542568190 7430 7460 7460 7430 12202
607 20241118 091800 1451657830 7460 7480 7480 7450 11051
608 20241118 091700 1369112300 7490 7480 7490 7480 1313
609 20241118 091600 1359284870 7470 7490 7490 7470 9241
610 20241118 091500 1290199940 7490 7470 7510 7470 15233
611 20241118 091400 1176078460 7470 7500 7510 7470 9918
612 20241118 091300 1101817510 7500 7500 7510 7480 13542
613 20241118 091200 1000179300 7500 7490 7500 7480 5684
614 20241118 091100 957637440 7490 7460 7490 7460 8845
615 20241118 091000 891463210 7460 7460 7470 7450 2631
616 20241118 090900 871845960 7470 7500 7520 7460 19582
617 20241118 090800 725335160 7500 7480 7500 7470 5377
618 20241118 090700 685110930 7470 7510 7510 7470 7502
619 20241118 090600 628887790 7500 7510 7530 7490 6781
620 20241118 090500 577954710 7510 7500 7510 7470 5625
621 20241118 090400 535771160 7470 7500 7510 7470 2858
622 20241118 090300 514378550 7510 7450 7510 7450 6902
623 20241118 090200 462626740 7450 7430 7450 7420 12879
624 20241118 090100 366944370 7430 7450 7460 7430 11464
625 20241118 090000 281605480 7460 7450 7520 7450 32874