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

678
136410/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,201600,163739720,7420,7420,7420,7420,307
20241118,201500,163739720,7420,7420,7420,7420,0
20241118,201400,163739720,7420,7420,7420,7420,0
20241118,201300,163739720,7420,7420,7420,7420,0
20241118,201200,163739720,7420,7420,7420,7420,0
20241118,201100,163739720,7420,7420,7420,7420,0
20241118,201000,163739720,7420,7420,7420,7420,0
20241118,200900,163739720,7420,7420,7420,7420,0
20241118,200800,163739720,7420,7420,7420,7420,0
20241118,200700,163739720,7420,7420,7420,7420,0
20241118,200600,163739720,7420,7420,7420,7420,0
20241118,200500,163739720,7420,7420,7420,7420,0
20241118,200400,163739720,7420,7420,7420,7420,0
20241118,200300,163739720,7420,7420,7420,7420,0
20241118,200200,163739720,7420,7420,7420,7420,0
20241118,200100,163739720,7420,7420,7420,7420,0
20241118,200000,163739720,7420,7420,7420,7420,0
20241118,195900,163739720,7420,7420,7420,7420,0
20241118,195800,163739720,7420,7420,7420,7420,0
20241118,195700,163739720,7420,7420,7420,7420,0
20241118,195600,163739720,7420,7420,7420,7420,0
20241118,195500,163739720,7420,7420,7420,7420,0
20241118,195400,163739720,7420,7420,7420,7420,0
20241118,195300,163739720,7420,7420,7420,7420,0
20241118,195200,163739720,7420,7420,7420,7420,0
20241118,195100,163739720,7420,7420,7420,7420,0
20241118,195000,163739720,7420,7420,7420,7420,0
20241118,194900,163739720,7420,7420,7420,7420,0
20241118,194800,163739720,7420,7420,7420,7420,0
20241118,194700,163739720,7420,7420,7420,7420,0
20241118,194600,163739720,7420,7420,7420,7420,307
20241118,194500,163739720,7420,7420,7420,7420,0
20241118,194400,163739720,7420,7420,7420,7420,0
20241118,194300,163739720,7420,7420,7420,7420,0
20241118,194200,163739720,7420,7420,7420,7420,0
20241118,194100,163739720,7420,7420,7420,7420,0
20241118,194000,163739720,7420,7420,7420,7420,0
20241118,193900,163739720,7420,7420,7420,7420,0
20241118,193800,163739720,7420,7420,7420,7420,0
20241118,193700,163739720,7420,7420,7420,7420,0
20241118,193600,163739720,7420,7420,7420,7420,0
20241118,193500,163739720,7420,7420,7420,7420,0
20241118,193400,163739720,7420,7420,7420,7420,0
20241118,193300,163739720,7420,7420,7420,7420,0
20241118,193200,163739720,7420,7420,7420,7420,0
20241118,193100,163739720,7420,7420,7420,7420,0
20241118,193000,163739720,7420,7420,7420,7420,0
20241118,192900,163739720,7420,7420,7420,7420,0
20241118,192800,163739720,7420,7420,7420,7420,0
20241118,192700,163739720,7420,7420,7420,7420,0
20241118,192600,163739720,7420,7420,7420,7420,0
20241118,192500,163739720,7420,7420,7420,7420,0
20241118,192400,163739720,7420,7420,7420,7420,0
20241118,192300,163739720,7420,7420,7420,7420,0
20241118,192200,163739720,7420,7420,7420,7420,0
20241118,192100,163739720,7420,7420,7420,7420,0
20241118,192000,163739720,7420,7420,7420,7420,0
20241118,191900,163739720,7420,7420,7420,7420,0
20241118,191800,163739720,7420,7420,7420,7420,0
20241118,191700,163739720,7420,7420,7420,7420,0
20241118,191600,163739720,7420,7420,7420,7420,307
20241118,191500,163739720,7420,7420,7420,7420,0
20241118,191400,163739720,7420,7420,7420,7420,0
20241118,191300,163739720,7420,7420,7420,7420,0
20241118,191200,163739720,7420,7420,7420,7420,0
20241118,191100,163739720,7420,7420,7420,7420,0
20241118,191000,163739720,7420,7420,7420,7420,0
20241118,190900,163739720,7420,7420,7420,7420,0
20241118,190800,163739720,7420,7420,7420,7420,0
20241118,190700,163739720,7420,7420,7420,7420,0
20241118,190600,163739720,7420,7420,7420,7420,0
20241118,190500,163739720,7420,7420,7420,7420,0
20241118,190400,163739720,7420,7420,7420,7420,0
20241118,190300,163739720,7420,7420,7420,7420,0
20241118,190200,163739720,7420,7420,7420,7420,0
20241118,190100,163739720,7420,7420,7420,7420,0
20241118,190000,163739720,7420,7420,7420,7420,0
20241118,185900,163739720,7420,7420,7420,7420,0
20241118,185800,163739720,7420,7420,7420,7420,0
20241118,185700,163739720,7420,7420,7420,7420,0
20241118,185600,163739720,7420,7420,7420,7420,0
20241118,185500,163739720,7420,7420,7420,7420,0
20241118,185400,163739720,7420,7420,7420,7420,0
20241118,185300,163739720,7420,7420,7420,7420,0
20241118,185200,163739720,7420,7420,7420,7420,0
20241118,185100,163739720,7420,7420,7420,7420,0
20241118,185000,163739720,7420,7420,7420,7420,0
20241118,184900,163739720,7420,7420,7420,7420,0
20241118,184800,163739720,7420,7420,7420,7420,0
20241118,184700,163739720,7420,7420,7420,7420,0
20241118,184600,163739720,7420,7420,7420,7420,307
20241118,184500,163739720,7420,7420,7420,7420,0
20241118,184400,163739720,7420,7420,7420,7420,0
20241118,184300,163739720,7420,7420,7420,7420,0
20241118,184200,163739720,7420,7420,7420,7420,0
20241118,184100,163739720,7420,7420,7420,7420,0
20241118,184000,163739720,7420,7420,7420,7420,0
20241118,183900,163739720,7420,7420,7420,7420,0
20241118,183800,163739720,7420,7420,7420,7420,0
20241118,183700,163739720,7420,7420,7420,7420,0
20241118,183600,163739720,7420,7420,7420,7420,0
20241118,183500,163739720,7420,7420,7420,7420,0
20241118,183400,163739720,7420,7420,7420,7420,0
20241118,183300,163739720,7420,7420,7420,7420,0
20241118,183200,163739720,7420,7420,7420,7420,0
20241118,183100,163739720,7420,7420,7420,7420,0
20241118,183000,163739720,7420,7420,7420,7420,0
20241118,182900,163739720,7420,7420,7420,7420,0
20241118,182800,163739720,7420,7420,7420,7420,0
20241118,182700,163739720,7420,7420,7420,7420,0
20241118,182600,163739720,7420,7420,7420,7420,0
20241118,182500,163739720,7420,7420,7420,7420,0
20241118,182400,163739720,7420,7420,7420,7420,0
20241118,182300,163739720,7420,7420,7420,7420,0
20241118,182200,163739720,7420,7420,7420,7420,0
20241118,182100,163739720,7420,7420,7420,7420,0
20241118,182000,163739720,7420,7420,7420,7420,0
20241118,181900,163739720,7420,7420,7420,7420,0
20241118,181800,163739720,7420,7420,7420,7420,0
20241118,181700,163739720,7420,7420,7420,7420,0
20241118,181600,163739720,7420,7420,7420,7420,307
20241118,181500,163739720,7420,7420,7420,7420,0
20241118,181400,163739720,7420,7420,7420,7420,0
20241118,181300,163739720,7420,7420,7420,7420,0
20241118,181200,163739720,7420,7420,7420,7420,0
20241118,181100,163739720,7420,7420,7420,7420,0
20241118,181000,163739720,7420,7420,7420,7420,0
20241118,180900,163739720,7420,7420,7420,7420,0
20241118,180800,163739720,7420,7420,7420,7420,0
20241118,180700,163739720,7420,7420,7420,7420,0
20241118,180600,163739720,7420,7420,7420,7420,0
20241118,180500,163739720,7420,7420,7420,7420,0
20241118,180400,163739720,7420,7420,7420,7420,0
20241118,180300,163739720,7420,7420,7420,7420,0
20241118,180200,163739720,7420,7420,7420,7420,0
20241118,180100,163739720,7420,7420,7420,7420,0
20241118,180000,163739720,7420,7420,7420,7420,0
20241118,175900,163739720,7420,7420,7420,7420,0
20241118,175800,163739720,7420,7420,7420,7420,0
20241118,175700,163739720,7420,7420,7420,7420,0
20241118,175600,163739720,7420,7420,7420,7420,0
20241118,175500,163739720,7420,7420,7420,7420,0
20241118,175400,163739720,7420,7420,7420,7420,0
20241118,175300,163739720,7420,7420,7420,7420,0
20241118,175200,163739720,7420,7420,7420,7420,0
20241118,175100,163739720,7420,7420,7420,7420,0
20241118,175000,163739720,7420,7420,7420,7420,0
20241118,174900,163739720,7420,7420,7420,7420,0
20241118,174800,163739720,7420,7420,7420,7420,0
20241118,174700,163739720,7420,7420,7420,7420,0
20241118,174600,163739720,7420,7420,7420,7420,307
20241118,174500,163739720,7420,7420,7420,7420,0
20241118,174400,163739720,7420,7420,7420,7420,0
20241118,174300,163739720,7420,7420,7420,7420,0
20241118,174200,163739720,7420,7420,7420,7420,0
20241118,174100,163739720,7420,7420,7420,7420,0
20241118,174000,163739720,7420,7420,7420,7420,0
20241118,173900,163739720,7420,7420,7420,7420,0
20241118,173800,163739720,7420,7420,7420,7420,0
20241118,173700,163739720,7420,7420,7420,7420,0
20241118,173600,163739720,7420,7420,7420,7420,0
20241118,173500,163739720,7420,7420,7420,7420,0
20241118,173400,163739720,7420,7420,7420,7420,0
20241118,173300,163739720,7420,7420,7420,7420,0
20241118,173200,163739720,7420,7420,7420,7420,0
20241118,173100,163739720,7420,7420,7420,7420,0
20241118,173000,163739720,7420,7420,7420,7420,0
20241118,172900,163739720,7420,7420,7420,7420,0
20241118,172800,163739720,7420,7420,7420,7420,0
20241118,172700,163739720,7420,7420,7420,7420,0
20241118,172600,163739720,7420,7420,7420,7420,0
20241118,172500,163739720,7420,7420,7420,7420,0
20241118,172400,163739720,7420,7420,7420,7420,0
20241118,172300,163739720,7420,7420,7420,7420,0
20241118,172200,163739720,7420,7420,7420,7420,0
20241118,172100,163739720,7420,7420,7420,7420,0
20241118,172000,163739720,7420,7420,7420,7420,0
20241118,171900,163739720,7420,7420,7420,7420,0
20241118,171800,163739720,7420,7420,7420,7420,0
20241118,171700,163739720,7420,7420,7420,7420,0
20241118,171600,163739720,7420,7420,7420,7420,307
20241118,171500,163739720,7420,7420,7420,7420,0
20241118,171400,163739720,7420,7420,7420,7420,0
20241118,171300,163739720,7420,7420,7420,7420,0
20241118,171200,163739720,7420,7420,7420,7420,0
20241118,171100,163739720,7420,7420,7420,7420,0
20241118,171000,163739720,7420,7420,7420,7420,0
20241118,170900,163739720,7420,7420,7420,7420,0
20241118,170800,163739720,7420,7420,7420,7420,0
20241118,170700,163739720,7420,7420,7420,7420,0
20241118,170600,163739720,7420,7420,7420,7420,0
20241118,170500,163739720,7420,7420,7420,7420,0
20241118,170400,163739720,7420,7420,7420,7420,0
20241118,170300,163739720,7420,7420,7420,7420,0
20241118,170200,163739720,7420,7420,7420,7420,0
20241118,170100,163739720,7420,7420,7420,7420,0
20241118,170000,163739720,7420,7420,7420,7420,0
20241118,165900,163739720,7420,7420,7420,7420,0
20241118,165800,163739720,7420,7420,7420,7420,0
20241118,165700,163739720,7420,7420,7420,7420,0
20241118,165600,163739720,7420,7420,7420,7420,0
20241118,165500,163739720,7420,7420,7420,7420,0
20241118,165400,163739720,7420,7420,7420,7420,0
20241118,165300,163739720,7420,7420,7420,7420,0
20241118,165200,163739720,7420,7420,7420,7420,0
20241118,165100,163739720,7420,7420,7420,7420,0
20241118,165000,163739720,7420,7420,7420,7420,0
20241118,164900,163739720,7420,7420,7420,7420,0
20241118,164800,163739720,7420,7420,7420,7420,0
20241118,164700,163739720,7420,7420,7420,7420,0
20241118,164600,163739720,7420,7420,7420,7420,307
20241118,164500,163739720,7420,7420,7420,7420,0
20241118,164400,163739720,7420,7420,7420,7420,0
20241118,164300,163739720,7420,7420,7420,7420,0
20241118,164200,163739720,7420,7420,7420,7420,0
20241118,164100,163739720,7420,7420,7420,7420,0
20241118,164000,163739720,7420,7420,7420,7420,0
20241118,163900,163739720,7420,7420,7420,7420,0
20241118,163800,163739720,7420,7420,7420,7420,0
20241118,163700,163739720,7420,7420,7420,7420,0
20241118,163600,163739720,7420,7420,7420,7420,0
20241118,163500,163739720,7420,7420,7420,7420,0
20241118,163400,163739720,7420,7420,7420,7420,0
20241118,163300,163739720,7420,7420,7420,7420,0
20241118,163200,163739720,7420,7420,7420,7420,0
20241118,163100,163739720,7420,7420,7420,7420,0
20241118,163000,163739720,7420,7420,7420,7420,0
20241118,162900,163739720,7420,7420,7420,7420,0
20241118,162800,163739720,7420,7420,7420,7420,0
20241118,162700,163739720,7420,7420,7420,7420,0
20241118,162600,163739720,7420,7420,7420,7420,0
20241118,162500,163739720,7420,7420,7420,7420,0
20241118,162400,163739720,7420,7420,7420,7420,0
20241118,162300,163739720,7420,7420,7420,7420,0
20241118,162200,163739720,7420,7420,7420,7420,0
20241118,162100,163739720,7420,7420,7420,7420,0
20241118,162000,163739720,7420,7420,7420,7420,0
20241118,161900,163739720,7420,7420,7420,7420,0
20241118,161800,163739720,7420,7420,7420,7420,0
20241118,161700,163739720,7420,7420,7420,7420,0
20241118,161600,163739720,7420,7420,7420,7420,307
20241118,161500,163739720,7420,7420,7420,7420,0
20241118,161400,163739720,7420,7420,7420,7420,0
20241118,161300,163739720,7420,7420,7420,7420,0
20241118,161200,163739720,7420,7420,7420,7420,0
20241118,161100,163739720,7420,7420,7420,7420,0
20241118,161000,163739720,7420,7420,7420,7420,0
20241118,160900,163739720,7420,7420,7420,7420,0
20241118,160800,163739720,7420,7420,7420,7420,0
20241118,160700,163739720,7420,7420,7420,7420,0
20241118,160600,163739720,7420,7420,7420,7420,0
20241118,160500,163739720,7420,7420,7420,7420,0
20241118,160400,163739720,7420,7420,7420,7420,0
20241118,160300,163739720,7420,7420,7420,7420,0
20241118,160200,163739720,7420,7420,7420,7420,0
20241118,160100,163739720,7420,7420,7420,7420,0
20241118,160000,163739720,7420,7420,7420,7420,0
20241118,155900,163739720,7420,7420,7420,7420,0
20241118,155800,163739720,7420,7420,7420,7420,0
20241118,155700,163739720,7420,7420,7420,7420,0
20241118,155600,163739720,7420,7420,7420,7420,0
20241118,155500,163739720,7420,7420,7420,7420,0
20241118,155400,163739720,7420,7420,7420,7420,0
20241118,155300,163739720,7420,7420,7420,7420,0
20241118,155200,163739720,7420,7420,7420,7420,0
20241118,155100,163739720,7420,7420,7420,7420,0
20241118,155000,163739720,7420,7420,7420,7420,0
20241118,154900,163739720,7420,7420,7420,7420,0
20241118,154800,163739720,7420,7420,7420,7420,0
20241118,154700,163739720,7420,7420,7420,7420,0
20241118,154600,163739720,7420,7420,7420,7420,307
20241118,154500,163739720,7420,7420,7420,7420,0
20241118,154400,163739720,7420,7420,7420,7420,0
20241118,154300,163739720,7420,7420,7420,7420,0
20241118,154200,163739720,7420,7420,7420,7420,0
20241118,154100,163739720,7420,7420,7420,7420,0
20241118,154000,163739720,7420,7420,7420,7420,0
20241118,153900,163739720,7420,7420,7420,7420,0
20241118,153800,163739720,7420,7420,7420,7420,0
20241118,153700,163739720,7420,7420,7420,7420,0
20241118,153600,163739720,7420,7420,7420,7420,0
20241118,153500,163739720,7420,7420,7420,7420,0
20241118,153400,163739720,7420,7420,7420,7420,0
20241118,153300,163739720,7420,7420,7420,7420,0
20241118,153200,163739720,7420,7420,7420,7420,0
20241118,153100,163739720,7420,7420,7420,7420,0
20241118,153000,163739720,7420,7420,7420,7420,307
20241118,152900,161461780,7370,7370,7370,7370,0
20241118,152800,161461780,7370,7370,7370,7370,0
20241118,152700,161461780,7370,7370,7370,7370,0
20241118,152600,161461780,7370,7370,7370,7370,0
20241118,152500,161461780,7370,7370,7370,7370,0
20241118,152400,161461780,7370,7370,7370,7370,0
20241118,152300,161461780,7370,7370,7370,7370,0
20241118,152200,161461780,7370,7370,7370,7370,0
20241118,152100,161461780,7370,7370,7370,7370,0
20241118,152000,161461780,7370,7370,7370,7370,0
20241118,151900,161461780,7370,7380,7380,7260,1328
20241118,151800,151772550,7350,7380,7380,7350,47
20241118,151700,151426160,7370,7370,7370,7360,58
20241118,151600,150998730,7370,7340,7370,7340,102
20241118,151500,150250020,7350,7340,7380,7340,8
20241118,151400,150191050,7340,7330,7340,7320,277
20241118,151300,148160850,7320,7340,7340,7240,726
20241118,151200,142882270,7340,7340,7340,7260,516
20241118,151100,139126870,7340,7330,7340,7330,8
20241118,151000,139068160,7310,7330,7340,7310,6
20241118,150900,139024190,7340,7340,7340,7330,8
20241118,150800,138965490,7340,7340,7340,7330,10
20241118,150700,138892110,7330,7340,7340,7330,8
20241118,150600,138833410,7330,7340,7340,7330,4
20241118,150500,138804070,7330,7340,7340,7330,9
20241118,150400,138738030,7330,7340,7340,7330,9
20241118,150300,138672000,7340,7330,7340,7330,4
20241118,150200,138642660,7330,7340,7340,7330,8
20241118,150100,138583960,7340,7340,7340,7330,8
20241118,150000,138525260,7330,7330,7340,7330,6
20241118,145900,138481250,7340,7330,7340,7330,8
20241118,145800,138422550,7340,7330,7340,7330,8
20241118,145700,138363850,7340,7340,7340,7330,4
20241118,145600,138334510,7340,7330,7340,7330,8
20241118,145500,138275850,7330,7330,7330,7330,9
20241118,145400,138209880,7330,7330,7330,7330,4
20241118,145300,138180560,7330,7330,7330,7330,9
20241118,145200,138114590,7330,7330,7330,7330,9
20241118,145100,138048620,7330,7330,7330,7330,9
20241118,145000,137982650,7330,7330,7330,7330,3
20241118,144900,137960660,7330,7330,7330,7320,11
20241118,144800,137880060,7320,7330,7330,7320,9
20241118,144700,137814120,7330,7330,7330,7330,5
20241118,144600,137777470,7330,7330,7330,7320,13
20241118,144500,137682190,7330,7330,7330,7330,8
20241118,144400,137623550,7320,7320,7320,7320,4
20241118,144300,137594270,7320,7330,7330,7310,14
20241118,144200,137491720,7330,7330,7330,7330,9
20241118,144100,137425750,7330,7330,7330,7330,2
20241118,144000,137411090,7330,7290,7330,7230,1000
20241118,143900,130157420,7290,7340,7340,7290,449
20241118,143800,126881120,7340,7340,7340,7340,10
20241118,143700,126807720,7340,7340,7340,7340,5
20241118,143600,126771020,7340,7340,7340,7340,10
20241118,143500,126697620,7340,7340,7340,7340,10
20241118,143400,126624220,7340,7340,7340,7300,1003
20241118,143300,119295370,7340,7340,7340,7340,8
20241118,143200,119236650,7340,7340,7340,7340,11
20241118,143100,119155910,7320,7330,7340,7320,22
20241118,143000,118994620,7340,7340,7340,7340,9
20241118,142900,118928560,7340,7340,7340,7340,9
20241118,142800,118862500,7340,7340,7340,7340,40
20241118,142700,118568900,7340,7340,7340,7340,9
20241118,142600,118502840,7340,7340,7340,7340,10
20241118,142500,118429440,7340,7340,7340,7340,6
20241118,142400,118385400,7340,7340,7340,7340,12
20241118,142300,118297320,7340,7340,7340,7340,9
20241118,142200,118231260,7340,7340,7340,7340,9
20241118,142100,118165200,7340,7340,7340,7340,6
20241118,142000,118121160,7340,7340,7340,7340,9
20241118,141900,118055100,7340,7340,7340,7340,9
20241118,141800,117989040,7340,7330,7340,7330,15
20241118,141700,117879050,7340,7360,7360,7340,10
20241118,141600,117805480,7360,7360,7360,7360,9
20241118,141500,117739240,7360,7360,7360,7360,6
20241118,141400,117695080,7360,7360,7360,7360,9
20241118,141300,117628840,7360,7360,7360,7360,11
20241118,141200,117547880,7360,7360,7360,7350,4
20241118,141100,117518450,7350,7360,7360,7350,8
20241118,141000,117459590,7350,7350,7360,7350,10
20241118,140900,117386020,7360,7370,7370,7350,12
20241118,140800,117297680,7380,7380,7380,7370,3
20241118,140700,117275550,7370,7380,7380,7370,10
20241118,140600,117201770,7380,7380,7380,7370,9
20241118,140500,117135360,7370,7380,7380,7370,6
20241118,140400,117091100,7380,7390,7440,7350,577
20241118,140300,112842550,7390,7390,7390,7370,12
20241118,140200,112753910,7390,7390,7390,7390,4
20241118,140100,112724350,7390,7390,7390,7390,6
20241118,140000,112680010,7390,7380,7390,7380,11
20241118,135900,112598750,7390,7380,7390,7370,5
20241118,135800,112561850,7380,7380,7380,7380,9
20241118,135700,112495430,7380,7390,7390,7380,10
20241118,135600,112421560,7390,7390,7390,7380,5
20241118,135500,112384620,7390,7390,7390,7390,7
20241118,135400,112332890,7300,7330,7350,7300,2708
20241118,135300,92562970,7330,7350,7350,7330,11
20241118,135200,92482210,7350,7350,7350,7350,5
20241118,135100,92445460,7350,7350,7350,7350,8
20241118,135000,92386660,7350,7350,7350,7350,11
20241118,134900,92305810,7350,7350,7350,7350,3
20241118,134800,92283760,7350,7350,7350,7350,10
20241118,134700,92210260,7350,7350,7350,7350,10
20241118,134600,92136760,7350,7350,7350,7350,14
20241118,134500,92033860,7350,7340,7350,7340,20
20241118,134400,91886870,7350,7360,7360,7350,9
20241118,134300,91820700,7350,7360,7360,7350,5
20241118,134200,91783920,7360,7360,7360,7350,8
20241118,134100,91725050,7360,7360,7360,7350,12
20241118,134000,91636750,7360,7360,7360,7350,8
20241118,133900,91577880,7350,7360,7360,7350,5
20241118,133800,91541100,7360,7350,7360,7350,8
20241118,133700,91482230,7360,7360,7360,7350,11
20241118,133600,91401290,7360,7350,7360,7350,3
20241118,133500,91379220,7360,7360,7360,7350,12
20241118,133400,91290920,7360,7340,7360,7340,96
20241118,133300,90584380,7360,7340,7360,7340,5
20241118,133200,90547620,7360,7360,7360,7350,9
20241118,133100,90481390,7350,7360,7360,7350,9
20241118,133000,90415170,7340,7360,7360,7340,5
20241118,132900,90378410,7370,7360,7370,7350,11
20241118,132800,90297390,7350,7360,7360,7350,8
20241118,132700,90238520,7350,7360,7360,7350,19
20241118,132600,90098750,7360,7360,7380,7340,190
20241118,132500,88698710,7360,7360,7360,7360,7
20241118,132400,88647190,7380,7380,7380,7380,0
20241118,132300,88647190,7380,7380,7380,7380,0
20241118,132200,88647190,7380,7380,7380,7380,0
20241118,132100,88647190,7380,7380,7380,7380,0
20241118,132000,88647190,7380,7370,7410,7320,72
20241118,131900,88116890,7310,7270,7320,7270,1297
20241118,131800,78668150,7270,7250,7270,7180,79
20241118,131700,78099380,7280,7260,7280,7260,190
20241118,131600,76716280,7260,7260,7260,7260,0
20241118,131500,76716280,7260,7260,7260,7260,0
20241118,131400,76716280,7260,7260,7260,7260,0
20241118,131300,76716280,7260,7260,7260,7260,0
20241118,131200,76716280,7260,7260,7260,7260,0
20241118,131100,76716280,7260,7250,7260,7250,115
20241118,131000,75881580,7250,7250,7250,7250,0
20241118,130900,75881580,7250,7250,7250,7250,0
20241118,130800,75881580,7250,7250,7250,7250,0
20241118,130700,75881580,7250,7250,7250,7250,0
20241118,130600,75881580,7250,7250,7250,7250,1
20241118,130500,75874330,7250,7250,7250,7250,0
20241118,130400,75874330,7250,7250,7250,7250,20
20241118,130300,75729330,7250,7260,7260,7250,164
20241118,130200,74538730,7260,7270,7270,7260,50
20241118,130100,74175500,7280,7280,7280,7280,0
20241118,130000,74175500,7280,7280,7280,7280,11
20241118,125900,74095420,7280,7280,7280,7280,0
20241118,125800,74095420,7280,7280,7280,7280,0
20241118,125700,74095420,7280,7280,7280,7280,0
20241118,125600,74095420,7280,7280,7280,7280,0
20241118,125500,74095420,7280,7280,7280,7280,0
20241118,125400,74095420,7280,7280,7280,7280,31
20241118,125300,73869740,7280,7280,7280,7280,3
20241118,125200,73847900,7290,7310,7310,7290,1668
20241118,125100,61657660,7300,7300,7300,7300,40
20241118,125000,61365660,7300,7300,7300,7300,10
20241118,124900,61292660,7300,7300,7300,7300,32
20241118,124800,61059060,7310,7310,7310,7310,0
20241118,124700,61059060,7310,7310,7310,7310,10
20241118,124600,60985960,7300,7300,7300,7300,0
20241118,124500,60985960,7300,7300,7300,7300,0
20241118,124400,60985960,7300,7300,7300,7300,0
20241118,124300,60985960,7300,7300,7300,7300,0
20241118,124200,60985960,7300,7300,7300,7300,0
20241118,124100,60985960,7300,7300,7300,7300,0
20241118,124000,60985960,7300,7300,7300,7300,0
20241118,123900,60985960,7300,7300,7300,7300,0
20241118,123800,60985960,7300,7300,7300,7300,0
20241118,123700,60985960,7300,7300,7300,7300,3
20241118,123600,60964060,7310,7310,7310,7310,0
20241118,123500,60964060,7310,7340,7340,7300,1131
20241118,123400,52700680,7390,7390,7390,7390,0
20241118,123300,52700680,7390,7390,7390,7390,0
20241118,123200,52700680,7390,7390,7390,7390,0
20241118,123100,52700680,7390,7390,7390,7390,0
20241118,123000,52700680,7390,7390,7390,7390,1
20241118,122900,52693290,7340,7340,7340,7340,0
20241118,122800,52693290,7340,7350,7350,7340,97
20241118,122700,51980860,7360,7360,7360,7360,0
20241118,122600,51980860,7360,7360,7360,7360,0
20241118,122500,51980860,7360,7360,7360,7360,0
20241118,122400,51980860,7360,7360,7360,7360,2
20241118,122300,51966140,7410,7410,7410,7410,0
20241118,122200,51966140,7410,7410,7410,7410,0
20241118,122100,51966140,7410,7410,7410,7410,0
20241118,122000,51966140,7410,7410,7410,7410,0
20241118,121900,51966140,7410,7410,7410,7410,0
20241118,121800,51966140,7410,7410,7410,7410,0
20241118,121700,51966140,7410,7410,7410,7410,0
20241118,121600,51966140,7410,7410,7410,7410,0
20241118,121500,51966140,7410,7410,7410,7410,0
20241118,121400,51966140,7410,7410,7410,7410,0
20241118,121300,51966140,7410,7410,7410,7410,1
20241118,121200,51958730,7410,7410,7410,7410,0
20241118,121100,51958730,7410,7410,7410,7400,7
20241118,121000,51906910,7360,7360,7360,7360,0
20241118,120900,51906910,7360,7360,7360,7360,0
20241118,120800,51906910,7360,7360,7360,7360,0
20241118,120700,51906910,7360,7360,7360,7360,0
20241118,120600,51906910,7360,7360,7360,7360,0
20241118,120500,51906910,7360,7360,7360,7360,0
20241118,120400,51906910,7360,7370,7370,7360,2225
20241118,120300,35508900,7370,7370,7370,7370,0
20241118,120200,35508900,7370,7370,7370,7370,0
20241118,120100,35508900,7370,7370,7370,7370,0
20241118,120000,35508900,7370,7370,7370,7370,0
20241118,115900,35508900,7370,7370,7370,7370,0
20241118,115800,35508900,7370,7370,7370,7370,0
20241118,115700,35508900,7370,7370,7370,7370,0
20241118,115600,35508900,7370,7370,7370,7370,0
20241118,115500,35508900,7370,7370,7370,7370,7
20241118,115400,35457310,7410,7410,7410,7410,0
20241118,115300,35457310,7410,7410,7410,7410,0
20241118,115200,35457310,7410,7410,7410,7410,0
20241118,115100,35457310,7410,7410,7410,7410,0
20241118,115000,35457310,7410,7410,7410,7410,0
20241118,114900,35457310,7410,7410,7410,7410,0
20241118,114800,35457310,7410,7410,7410,7410,1
20241118,114700,35449900,7410,7410,7410,7410,0
20241118,114600,35449900,7410,7410,7410,7410,0
20241118,114500,35449900,7410,7410,7410,7410,0
20241118,114400,35449900,7410,7410,7410,7410,0
20241118,114300,35449900,7410,7410,7410,7410,0
20241118,114200,35449900,7410,7410,7410,7410,0
20241118,114100,35449900,7410,7410,7410,7410,0
20241118,114000,35449900,7410,7410,7410,7410,0
20241118,113900,35449900,7410,7410,7410,7410,0
20241118,113800,35449900,7410,7410,7410,7410,0
20241118,113700,35449900,7410,7370,7410,7370,54
20241118,113600,35051880,7370,7370,7370,7370,0
20241118,113500,35051880,7370,7370,7370,7370,0
20241118,113400,35051880,7370,7370,7370,7370,111
20241118,113300,34233810,7420,7420,7420,7420,0
20241118,113200,34233810,7420,7420,7420,7420,0
20241118,113100,34233810,7420,7420,7420,7420,0
20241118,113000,34233810,7420,7420,7420,7420,0
20241118,112900,34233810,7420,7420,7420,7420,0
20241118,112800,34233810,7420,7420,7420,7420,0
20241118,112700,34233810,7420,7420,7420,7420,0
20241118,112600,34233810,7420,7420,7420,7420,0
20241118,112500,34233810,7420,7420,7420,7420,0
20241118,112400,34233810,7420,7420,7420,7420,0
20241118,112300,34233810,7420,7420,7420,7420,0
20241118,112200,34233810,7420,7420,7420,7420,2
20241118,112100,34218970,7360,7360,7360,7360,0
20241118,112000,34218970,7360,7360,7360,7360,0
20241118,111900,34218970,7360,7370,7370,7360,301
20241118,111800,32003100,7420,7420,7420,7420,0
20241118,111700,32003100,7420,7420,7420,7420,0
20241118,111600,32003100,7420,7420,7420,7420,0
20241118,111500,32003100,7420,7410,7420,7410,150
20241118,111400,30890200,7410,7410,7410,7410,60
20241118,111300,30445600,7370,7370,7370,7370,0
20241118,111200,30445600,7370,7370,7370,7370,0
20241118,111100,30445600,7370,7410,7410,7370,617
20241118,111000,25874030,7410,7410,7410,7410,0
20241118,110900,25874030,7410,7410,7410,7410,0
20241118,110800,25874030,7410,7410,7410,7410,0
20241118,110700,25874030,7410,7410,7410,7410,1
20241118,110600,25866620,7410,7410,7410,7410,0
20241118,110500,25866620,7410,7410,7410,7410,0
20241118,110400,25866620,7410,7410,7410,7410,0
20241118,110300,25866620,7410,7410,7410,7410,0
20241118,110200,25866620,7410,7410,7410,7410,0
20241118,110100,25866620,7410,7410,7410,7410,0
20241118,110000,25866620,7410,7380,7410,7380,2
20241118,105900,25851830,7410,7410,7410,7410,0
20241118,105800,25851830,7410,7410,7410,7410,0
20241118,105700,25851830,7410,7410,7410,7410,1
20241118,105600,25844420,7370,7410,7410,7370,10
20241118,105500,25770680,7370,7430,7430,7370,647
20241118,105400,20997490,7360,7410,7410,7360,1725
20241118,105300,8278830,7450,7450,7450,7450,0
20241118,105200,8278830,7450,7450,7450,7450,0
20241118,105100,8278830,7450,7450,7450,7450,0
20241118,105000,8278830,7450,7450,7450,7450,0
20241118,104900,8278830,7450,7450,7450,7450,0
20241118,104800,8278830,7450,7450,7450,7450,0
20241118,104700,8278830,7450,7450,7450,7450,24
20241118,104600,8100030,7450,7450,7450,7450,0
20241118,104500,8100030,7450,7410,7450,7410,146
20241118,104400,7012770,7450,7450,7450,7450,0
20241118,104300,7012770,7450,7450,7450,7450,1
20241118,104200,7005320,7420,7420,7420,7420,0
20241118,104100,7005320,7420,7420,7420,7420,1
20241118,104000,6997900,7450,7450,7450,7450,0
20241118,103900,6997900,7450,7450,7450,7450,0
20241118,103800,6997900,7450,7450,7450,7450,0
20241118,103700,6997900,7450,7450,7450,7450,0
20241118,103600,6997900,7450,7450,7450,7450,0
20241118,103500,6997900,7450,7410,7450,7410,7
20241118,103400,6945990,7410,7420,7420,7410,97
20241118,103300,6227210,7470,7470,7470,7470,0
20241118,103200,6227210,7470,7470,7470,7470,0
20241118,103100,6227210,7470,7470,7470,7470,0
20241118,103000,6227210,7470,7470,7470,7470,0
20241118,102900,6227210,7470,7470,7470,7470,0
20241118,102800,6227210,7470,7470,7470,7470,0
20241118,102700,6227210,7470,7470,7470,7470,0
20241118,102600,6227210,7470,7470,7470,7470,0
20241118,102500,6227210,7470,7470,7470,7470,0
20241118,102400,6227210,7470,7470,7470,7470,0
20241118,102300,6227210,7470,7450,7470,7450,51
20241118,102200,5846370,7490,7490,7490,7490,0
20241118,102100,5846370,7490,7490,7490,7490,0
20241118,102000,5846370,7490,7490,7490,7490,0
20241118,101900,5846370,7490,7490,7490,7490,0
20241118,101800,5846370,7490,7490,7490,7490,0
20241118,101700,5846370,7490,7490,7490,7490,0
20241118,101600,5846370,7490,7490,7490,7490,0
20241118,101500,5846370,7490,7490,7490,7490,0
20241118,101400,5846370,7490,7490,7490,7490,0
20241118,101300,5846370,7490,7490,7490,7490,0
20241118,101200,5846370,7490,7490,7490,7490,0
20241118,101100,5846370,7490,7490,7490,7490,200
20241118,101000,4348370,7490,7490,7490,7490,0
20241118,100900,4348370,7490,7490,7490,7490,0
20241118,100800,4348370,7490,7470,7490,7470,134
20241118,100700,3344730,7470,7470,7470,7470,50
20241118,100600,2971230,7470,7450,7470,7450,138
20241118,100500,1941980,7450,7450,7450,7450,0
20241118,100400,1941980,7450,7450,7450,7450,0
20241118,100300,1941980,7450,7450,7450,7450,0
20241118,100200,1941980,7450,7450,7450,7450,0
20241118,100100,1941980,7450,7450,7450,7450,0
20241118,100000,1941980,7450,7450,7450,7450,0
20241118,095900,1941980,7450,7450,7450,7450,0
20241118,095800,1941980,7450,7450,7450,7450,1
20241118,095700,1934530,7400,7420,7420,7400,148
20241118,095600,839300,7470,7470,7470,7470,0
20241118,095500,839300,7470,7470,7470,7470,0
20241118,095400,839300,7470,7470,7470,7470,0
20241118,095300,839300,7470,7470,7470,7470,0
20241118,095200,839300,7470,7470,7470,7470,0
20241118,095100,839300,7470,7470,7470,7470,0
20241118,095000,839300,7470,7470,7470,7470,0
20241118,094900,839300,7470,7470,7470,7470,0
20241118,094800,839300,7470,7470,7470,7470,0
20241118,094700,839300,7470,7470,7470,7470,0
20241118,094600,839300,7470,7470,7470,7470,0
20241118,094500,839300,7470,7470,7470,7470,0
20241118,094400,839300,7470,7470,7470,7470,0
20241118,094300,839300,7470,7470,7470,7470,0
20241118,094200,839300,7470,7470,7470,7470,0
20241118,094100,839300,7470,7470,7470,7470,0
20241118,094000,839300,7470,7470,7470,7470,0
20241118,093900,839300,7470,7470,7470,7470,0
20241118,093800,839300,7470,7470,7470,7470,0
20241118,093700,839300,7470,7450,7470,7380,24
20241118,093600,660820,7450,7440,7450,7440,44
20241118,093500,333320,7470,7470,7470,7470,0
20241118,093400,333320,7470,7470,7470,7470,0
20241118,093300,333320,7470,7470,7470,7470,0
20241118,093200,333320,7470,7470,7470,7470,0
20241118,093100,333320,7470,7470,7470,7470,0
20241118,093000,333320,7470,7470,7470,7470,0
20241118,092900,333320,7470,7470,7470,7470,0
20241118,092800,333320,7470,7470,7470,7470,0
20241118,092700,333320,7470,7470,7470,7470,0
20241118,092600,333320,7470,7470,7470,7470,1
20241118,092500,325850,7400,7430,7470,7370,33
20241118,092400,82030,7430,7430,7430,7430,0
20241118,092300,82030,7430,7430,7430,7430,0
20241118,092200,82030,7430,7430,7430,7430,6
20241118,092100,37450,7510,7510,7510,7510,0
20241118,092000,37450,7510,7510,7510,7510,0
20241118,091900,37450,7510,7510,7510,7510,0
20241118,091800,37450,7510,7510,7510,7510,0
20241118,091700,37450,7510,7510,7510,7510,0
20241118,091600,37450,7510,7510,7510,7510,0
20241118,091500,37450,7510,7510,7510,7510,0
20241118,091400,37450,7510,7510,7510,7510,0
20241118,091300,37450,7510,7510,7510,7510,0
20241118,091200,37450,7510,7510,7510,7510,0
20241118,091100,37450,7510,7510,7510,7510,0
20241118,091000,37450,7510,7510,7510,7510,0
20241118,090900,37450,7510,7510,7510,7510,0
20241118,090800,37450,7510,7510,7510,7510,0
20241118,090700,37450,7510,7510,7510,7510,0
20241118,090600,37450,7510,7510,7510,7510,0
20241118,090500,37450,7510,7510,7510,7510,0
20241118,090400,37450,7510,7510,7510,7510,0
20241118,090300,37450,7510,7510,7510,7510,0
20241118,090200,37450,7510,7510,7510,7510,0
20241118,090100,37450,7510,7480,7510,7480,4
20241118,090000,7470,7470,7470,7470,7470,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 201600 163739720 7420 7420 7420 7420 307
3 20241118 201500 163739720 7420 7420 7420 7420 0
4 20241118 201400 163739720 7420 7420 7420 7420 0
5 20241118 201300 163739720 7420 7420 7420 7420 0
6 20241118 201200 163739720 7420 7420 7420 7420 0
7 20241118 201100 163739720 7420 7420 7420 7420 0
8 20241118 201000 163739720 7420 7420 7420 7420 0
9 20241118 200900 163739720 7420 7420 7420 7420 0
10 20241118 200800 163739720 7420 7420 7420 7420 0
11 20241118 200700 163739720 7420 7420 7420 7420 0
12 20241118 200600 163739720 7420 7420 7420 7420 0
13 20241118 200500 163739720 7420 7420 7420 7420 0
14 20241118 200400 163739720 7420 7420 7420 7420 0
15 20241118 200300 163739720 7420 7420 7420 7420 0
16 20241118 200200 163739720 7420 7420 7420 7420 0
17 20241118 200100 163739720 7420 7420 7420 7420 0
18 20241118 200000 163739720 7420 7420 7420 7420 0
19 20241118 195900 163739720 7420 7420 7420 7420 0
20 20241118 195800 163739720 7420 7420 7420 7420 0
21 20241118 195700 163739720 7420 7420 7420 7420 0
22 20241118 195600 163739720 7420 7420 7420 7420 0
23 20241118 195500 163739720 7420 7420 7420 7420 0
24 20241118 195400 163739720 7420 7420 7420 7420 0
25 20241118 195300 163739720 7420 7420 7420 7420 0
26 20241118 195200 163739720 7420 7420 7420 7420 0
27 20241118 195100 163739720 7420 7420 7420 7420 0
28 20241118 195000 163739720 7420 7420 7420 7420 0
29 20241118 194900 163739720 7420 7420 7420 7420 0
30 20241118 194800 163739720 7420 7420 7420 7420 0
31 20241118 194700 163739720 7420 7420 7420 7420 0
32 20241118 194600 163739720 7420 7420 7420 7420 307
33 20241118 194500 163739720 7420 7420 7420 7420 0
34 20241118 194400 163739720 7420 7420 7420 7420 0
35 20241118 194300 163739720 7420 7420 7420 7420 0
36 20241118 194200 163739720 7420 7420 7420 7420 0
37 20241118 194100 163739720 7420 7420 7420 7420 0
38 20241118 194000 163739720 7420 7420 7420 7420 0
39 20241118 193900 163739720 7420 7420 7420 7420 0
40 20241118 193800 163739720 7420 7420 7420 7420 0
41 20241118 193700 163739720 7420 7420 7420 7420 0
42 20241118 193600 163739720 7420 7420 7420 7420 0
43 20241118 193500 163739720 7420 7420 7420 7420 0
44 20241118 193400 163739720 7420 7420 7420 7420 0
45 20241118 193300 163739720 7420 7420 7420 7420 0
46 20241118 193200 163739720 7420 7420 7420 7420 0
47 20241118 193100 163739720 7420 7420 7420 7420 0
48 20241118 193000 163739720 7420 7420 7420 7420 0
49 20241118 192900 163739720 7420 7420 7420 7420 0
50 20241118 192800 163739720 7420 7420 7420 7420 0
51 20241118 192700 163739720 7420 7420 7420 7420 0
52 20241118 192600 163739720 7420 7420 7420 7420 0
53 20241118 192500 163739720 7420 7420 7420 7420 0
54 20241118 192400 163739720 7420 7420 7420 7420 0
55 20241118 192300 163739720 7420 7420 7420 7420 0
56 20241118 192200 163739720 7420 7420 7420 7420 0
57 20241118 192100 163739720 7420 7420 7420 7420 0
58 20241118 192000 163739720 7420 7420 7420 7420 0
59 20241118 191900 163739720 7420 7420 7420 7420 0
60 20241118 191800 163739720 7420 7420 7420 7420 0
61 20241118 191700 163739720 7420 7420 7420 7420 0
62 20241118 191600 163739720 7420 7420 7420 7420 307
63 20241118 191500 163739720 7420 7420 7420 7420 0
64 20241118 191400 163739720 7420 7420 7420 7420 0
65 20241118 191300 163739720 7420 7420 7420 7420 0
66 20241118 191200 163739720 7420 7420 7420 7420 0
67 20241118 191100 163739720 7420 7420 7420 7420 0
68 20241118 191000 163739720 7420 7420 7420 7420 0
69 20241118 190900 163739720 7420 7420 7420 7420 0
70 20241118 190800 163739720 7420 7420 7420 7420 0
71 20241118 190700 163739720 7420 7420 7420 7420 0
72 20241118 190600 163739720 7420 7420 7420 7420 0
73 20241118 190500 163739720 7420 7420 7420 7420 0
74 20241118 190400 163739720 7420 7420 7420 7420 0
75 20241118 190300 163739720 7420 7420 7420 7420 0
76 20241118 190200 163739720 7420 7420 7420 7420 0
77 20241118 190100 163739720 7420 7420 7420 7420 0
78 20241118 190000 163739720 7420 7420 7420 7420 0
79 20241118 185900 163739720 7420 7420 7420 7420 0
80 20241118 185800 163739720 7420 7420 7420 7420 0
81 20241118 185700 163739720 7420 7420 7420 7420 0
82 20241118 185600 163739720 7420 7420 7420 7420 0
83 20241118 185500 163739720 7420 7420 7420 7420 0
84 20241118 185400 163739720 7420 7420 7420 7420 0
85 20241118 185300 163739720 7420 7420 7420 7420 0
86 20241118 185200 163739720 7420 7420 7420 7420 0
87 20241118 185100 163739720 7420 7420 7420 7420 0
88 20241118 185000 163739720 7420 7420 7420 7420 0
89 20241118 184900 163739720 7420 7420 7420 7420 0
90 20241118 184800 163739720 7420 7420 7420 7420 0
91 20241118 184700 163739720 7420 7420 7420 7420 0
92 20241118 184600 163739720 7420 7420 7420 7420 307
93 20241118 184500 163739720 7420 7420 7420 7420 0
94 20241118 184400 163739720 7420 7420 7420 7420 0
95 20241118 184300 163739720 7420 7420 7420 7420 0
96 20241118 184200 163739720 7420 7420 7420 7420 0
97 20241118 184100 163739720 7420 7420 7420 7420 0
98 20241118 184000 163739720 7420 7420 7420 7420 0
99 20241118 183900 163739720 7420 7420 7420 7420 0
100 20241118 183800 163739720 7420 7420 7420 7420 0
101 20241118 183700 163739720 7420 7420 7420 7420 0
102 20241118 183600 163739720 7420 7420 7420 7420 0
103 20241118 183500 163739720 7420 7420 7420 7420 0
104 20241118 183400 163739720 7420 7420 7420 7420 0
105 20241118 183300 163739720 7420 7420 7420 7420 0
106 20241118 183200 163739720 7420 7420 7420 7420 0
107 20241118 183100 163739720 7420 7420 7420 7420 0
108 20241118 183000 163739720 7420 7420 7420 7420 0
109 20241118 182900 163739720 7420 7420 7420 7420 0
110 20241118 182800 163739720 7420 7420 7420 7420 0
111 20241118 182700 163739720 7420 7420 7420 7420 0
112 20241118 182600 163739720 7420 7420 7420 7420 0
113 20241118 182500 163739720 7420 7420 7420 7420 0
114 20241118 182400 163739720 7420 7420 7420 7420 0
115 20241118 182300 163739720 7420 7420 7420 7420 0
116 20241118 182200 163739720 7420 7420 7420 7420 0
117 20241118 182100 163739720 7420 7420 7420 7420 0
118 20241118 182000 163739720 7420 7420 7420 7420 0
119 20241118 181900 163739720 7420 7420 7420 7420 0
120 20241118 181800 163739720 7420 7420 7420 7420 0
121 20241118 181700 163739720 7420 7420 7420 7420 0
122 20241118 181600 163739720 7420 7420 7420 7420 307
123 20241118 181500 163739720 7420 7420 7420 7420 0
124 20241118 181400 163739720 7420 7420 7420 7420 0
125 20241118 181300 163739720 7420 7420 7420 7420 0
126 20241118 181200 163739720 7420 7420 7420 7420 0
127 20241118 181100 163739720 7420 7420 7420 7420 0
128 20241118 181000 163739720 7420 7420 7420 7420 0
129 20241118 180900 163739720 7420 7420 7420 7420 0
130 20241118 180800 163739720 7420 7420 7420 7420 0
131 20241118 180700 163739720 7420 7420 7420 7420 0
132 20241118 180600 163739720 7420 7420 7420 7420 0
133 20241118 180500 163739720 7420 7420 7420 7420 0
134 20241118 180400 163739720 7420 7420 7420 7420 0
135 20241118 180300 163739720 7420 7420 7420 7420 0
136 20241118 180200 163739720 7420 7420 7420 7420 0
137 20241118 180100 163739720 7420 7420 7420 7420 0
138 20241118 180000 163739720 7420 7420 7420 7420 0
139 20241118 175900 163739720 7420 7420 7420 7420 0
140 20241118 175800 163739720 7420 7420 7420 7420 0
141 20241118 175700 163739720 7420 7420 7420 7420 0
142 20241118 175600 163739720 7420 7420 7420 7420 0
143 20241118 175500 163739720 7420 7420 7420 7420 0
144 20241118 175400 163739720 7420 7420 7420 7420 0
145 20241118 175300 163739720 7420 7420 7420 7420 0
146 20241118 175200 163739720 7420 7420 7420 7420 0
147 20241118 175100 163739720 7420 7420 7420 7420 0
148 20241118 175000 163739720 7420 7420 7420 7420 0
149 20241118 174900 163739720 7420 7420 7420 7420 0
150 20241118 174800 163739720 7420 7420 7420 7420 0
151 20241118 174700 163739720 7420 7420 7420 7420 0
152 20241118 174600 163739720 7420 7420 7420 7420 307
153 20241118 174500 163739720 7420 7420 7420 7420 0
154 20241118 174400 163739720 7420 7420 7420 7420 0
155 20241118 174300 163739720 7420 7420 7420 7420 0
156 20241118 174200 163739720 7420 7420 7420 7420 0
157 20241118 174100 163739720 7420 7420 7420 7420 0
158 20241118 174000 163739720 7420 7420 7420 7420 0
159 20241118 173900 163739720 7420 7420 7420 7420 0
160 20241118 173800 163739720 7420 7420 7420 7420 0
161 20241118 173700 163739720 7420 7420 7420 7420 0
162 20241118 173600 163739720 7420 7420 7420 7420 0
163 20241118 173500 163739720 7420 7420 7420 7420 0
164 20241118 173400 163739720 7420 7420 7420 7420 0
165 20241118 173300 163739720 7420 7420 7420 7420 0
166 20241118 173200 163739720 7420 7420 7420 7420 0
167 20241118 173100 163739720 7420 7420 7420 7420 0
168 20241118 173000 163739720 7420 7420 7420 7420 0
169 20241118 172900 163739720 7420 7420 7420 7420 0
170 20241118 172800 163739720 7420 7420 7420 7420 0
171 20241118 172700 163739720 7420 7420 7420 7420 0
172 20241118 172600 163739720 7420 7420 7420 7420 0
173 20241118 172500 163739720 7420 7420 7420 7420 0
174 20241118 172400 163739720 7420 7420 7420 7420 0
175 20241118 172300 163739720 7420 7420 7420 7420 0
176 20241118 172200 163739720 7420 7420 7420 7420 0
177 20241118 172100 163739720 7420 7420 7420 7420 0
178 20241118 172000 163739720 7420 7420 7420 7420 0
179 20241118 171900 163739720 7420 7420 7420 7420 0
180 20241118 171800 163739720 7420 7420 7420 7420 0
181 20241118 171700 163739720 7420 7420 7420 7420 0
182 20241118 171600 163739720 7420 7420 7420 7420 307
183 20241118 171500 163739720 7420 7420 7420 7420 0
184 20241118 171400 163739720 7420 7420 7420 7420 0
185 20241118 171300 163739720 7420 7420 7420 7420 0
186 20241118 171200 163739720 7420 7420 7420 7420 0
187 20241118 171100 163739720 7420 7420 7420 7420 0
188 20241118 171000 163739720 7420 7420 7420 7420 0
189 20241118 170900 163739720 7420 7420 7420 7420 0
190 20241118 170800 163739720 7420 7420 7420 7420 0
191 20241118 170700 163739720 7420 7420 7420 7420 0
192 20241118 170600 163739720 7420 7420 7420 7420 0
193 20241118 170500 163739720 7420 7420 7420 7420 0
194 20241118 170400 163739720 7420 7420 7420 7420 0
195 20241118 170300 163739720 7420 7420 7420 7420 0
196 20241118 170200 163739720 7420 7420 7420 7420 0
197 20241118 170100 163739720 7420 7420 7420 7420 0
198 20241118 170000 163739720 7420 7420 7420 7420 0
199 20241118 165900 163739720 7420 7420 7420 7420 0
200 20241118 165800 163739720 7420 7420 7420 7420 0
201 20241118 165700 163739720 7420 7420 7420 7420 0
202 20241118 165600 163739720 7420 7420 7420 7420 0
203 20241118 165500 163739720 7420 7420 7420 7420 0
204 20241118 165400 163739720 7420 7420 7420 7420 0
205 20241118 165300 163739720 7420 7420 7420 7420 0
206 20241118 165200 163739720 7420 7420 7420 7420 0
207 20241118 165100 163739720 7420 7420 7420 7420 0
208 20241118 165000 163739720 7420 7420 7420 7420 0
209 20241118 164900 163739720 7420 7420 7420 7420 0
210 20241118 164800 163739720 7420 7420 7420 7420 0
211 20241118 164700 163739720 7420 7420 7420 7420 0
212 20241118 164600 163739720 7420 7420 7420 7420 307
213 20241118 164500 163739720 7420 7420 7420 7420 0
214 20241118 164400 163739720 7420 7420 7420 7420 0
215 20241118 164300 163739720 7420 7420 7420 7420 0
216 20241118 164200 163739720 7420 7420 7420 7420 0
217 20241118 164100 163739720 7420 7420 7420 7420 0
218 20241118 164000 163739720 7420 7420 7420 7420 0
219 20241118 163900 163739720 7420 7420 7420 7420 0
220 20241118 163800 163739720 7420 7420 7420 7420 0
221 20241118 163700 163739720 7420 7420 7420 7420 0
222 20241118 163600 163739720 7420 7420 7420 7420 0
223 20241118 163500 163739720 7420 7420 7420 7420 0
224 20241118 163400 163739720 7420 7420 7420 7420 0
225 20241118 163300 163739720 7420 7420 7420 7420 0
226 20241118 163200 163739720 7420 7420 7420 7420 0
227 20241118 163100 163739720 7420 7420 7420 7420 0
228 20241118 163000 163739720 7420 7420 7420 7420 0
229 20241118 162900 163739720 7420 7420 7420 7420 0
230 20241118 162800 163739720 7420 7420 7420 7420 0
231 20241118 162700 163739720 7420 7420 7420 7420 0
232 20241118 162600 163739720 7420 7420 7420 7420 0
233 20241118 162500 163739720 7420 7420 7420 7420 0
234 20241118 162400 163739720 7420 7420 7420 7420 0
235 20241118 162300 163739720 7420 7420 7420 7420 0
236 20241118 162200 163739720 7420 7420 7420 7420 0
237 20241118 162100 163739720 7420 7420 7420 7420 0
238 20241118 162000 163739720 7420 7420 7420 7420 0
239 20241118 161900 163739720 7420 7420 7420 7420 0
240 20241118 161800 163739720 7420 7420 7420 7420 0
241 20241118 161700 163739720 7420 7420 7420 7420 0
242 20241118 161600 163739720 7420 7420 7420 7420 307
243 20241118 161500 163739720 7420 7420 7420 7420 0
244 20241118 161400 163739720 7420 7420 7420 7420 0
245 20241118 161300 163739720 7420 7420 7420 7420 0
246 20241118 161200 163739720 7420 7420 7420 7420 0
247 20241118 161100 163739720 7420 7420 7420 7420 0
248 20241118 161000 163739720 7420 7420 7420 7420 0
249 20241118 160900 163739720 7420 7420 7420 7420 0
250 20241118 160800 163739720 7420 7420 7420 7420 0
251 20241118 160700 163739720 7420 7420 7420 7420 0
252 20241118 160600 163739720 7420 7420 7420 7420 0
253 20241118 160500 163739720 7420 7420 7420 7420 0
254 20241118 160400 163739720 7420 7420 7420 7420 0
255 20241118 160300 163739720 7420 7420 7420 7420 0
256 20241118 160200 163739720 7420 7420 7420 7420 0
257 20241118 160100 163739720 7420 7420 7420 7420 0
258 20241118 160000 163739720 7420 7420 7420 7420 0
259 20241118 155900 163739720 7420 7420 7420 7420 0
260 20241118 155800 163739720 7420 7420 7420 7420 0
261 20241118 155700 163739720 7420 7420 7420 7420 0
262 20241118 155600 163739720 7420 7420 7420 7420 0
263 20241118 155500 163739720 7420 7420 7420 7420 0
264 20241118 155400 163739720 7420 7420 7420 7420 0
265 20241118 155300 163739720 7420 7420 7420 7420 0
266 20241118 155200 163739720 7420 7420 7420 7420 0
267 20241118 155100 163739720 7420 7420 7420 7420 0
268 20241118 155000 163739720 7420 7420 7420 7420 0
269 20241118 154900 163739720 7420 7420 7420 7420 0
270 20241118 154800 163739720 7420 7420 7420 7420 0
271 20241118 154700 163739720 7420 7420 7420 7420 0
272 20241118 154600 163739720 7420 7420 7420 7420 307
273 20241118 154500 163739720 7420 7420 7420 7420 0
274 20241118 154400 163739720 7420 7420 7420 7420 0
275 20241118 154300 163739720 7420 7420 7420 7420 0
276 20241118 154200 163739720 7420 7420 7420 7420 0
277 20241118 154100 163739720 7420 7420 7420 7420 0
278 20241118 154000 163739720 7420 7420 7420 7420 0
279 20241118 153900 163739720 7420 7420 7420 7420 0
280 20241118 153800 163739720 7420 7420 7420 7420 0
281 20241118 153700 163739720 7420 7420 7420 7420 0
282 20241118 153600 163739720 7420 7420 7420 7420 0
283 20241118 153500 163739720 7420 7420 7420 7420 0
284 20241118 153400 163739720 7420 7420 7420 7420 0
285 20241118 153300 163739720 7420 7420 7420 7420 0
286 20241118 153200 163739720 7420 7420 7420 7420 0
287 20241118 153100 163739720 7420 7420 7420 7420 0
288 20241118 153000 163739720 7420 7420 7420 7420 307
289 20241118 152900 161461780 7370 7370 7370 7370 0
290 20241118 152800 161461780 7370 7370 7370 7370 0
291 20241118 152700 161461780 7370 7370 7370 7370 0
292 20241118 152600 161461780 7370 7370 7370 7370 0
293 20241118 152500 161461780 7370 7370 7370 7370 0
294 20241118 152400 161461780 7370 7370 7370 7370 0
295 20241118 152300 161461780 7370 7370 7370 7370 0
296 20241118 152200 161461780 7370 7370 7370 7370 0
297 20241118 152100 161461780 7370 7370 7370 7370 0
298 20241118 152000 161461780 7370 7370 7370 7370 0
299 20241118 151900 161461780 7370 7380 7380 7260 1328
300 20241118 151800 151772550 7350 7380 7380 7350 47
301 20241118 151700 151426160 7370 7370 7370 7360 58
302 20241118 151600 150998730 7370 7340 7370 7340 102
303 20241118 151500 150250020 7350 7340 7380 7340 8
304 20241118 151400 150191050 7340 7330 7340 7320 277
305 20241118 151300 148160850 7320 7340 7340 7240 726
306 20241118 151200 142882270 7340 7340 7340 7260 516
307 20241118 151100 139126870 7340 7330 7340 7330 8
308 20241118 151000 139068160 7310 7330 7340 7310 6
309 20241118 150900 139024190 7340 7340 7340 7330 8
310 20241118 150800 138965490 7340 7340 7340 7330 10
311 20241118 150700 138892110 7330 7340 7340 7330 8
312 20241118 150600 138833410 7330 7340 7340 7330 4
313 20241118 150500 138804070 7330 7340 7340 7330 9
314 20241118 150400 138738030 7330 7340 7340 7330 9
315 20241118 150300 138672000 7340 7330 7340 7330 4
316 20241118 150200 138642660 7330 7340 7340 7330 8
317 20241118 150100 138583960 7340 7340 7340 7330 8
318 20241118 150000 138525260 7330 7330 7340 7330 6
319 20241118 145900 138481250 7340 7330 7340 7330 8
320 20241118 145800 138422550 7340 7330 7340 7330 8
321 20241118 145700 138363850 7340 7340 7340 7330 4
322 20241118 145600 138334510 7340 7330 7340 7330 8
323 20241118 145500 138275850 7330 7330 7330 7330 9
324 20241118 145400 138209880 7330 7330 7330 7330 4
325 20241118 145300 138180560 7330 7330 7330 7330 9
326 20241118 145200 138114590 7330 7330 7330 7330 9
327 20241118 145100 138048620 7330 7330 7330 7330 9
328 20241118 145000 137982650 7330 7330 7330 7330 3
329 20241118 144900 137960660 7330 7330 7330 7320 11
330 20241118 144800 137880060 7320 7330 7330 7320 9
331 20241118 144700 137814120 7330 7330 7330 7330 5
332 20241118 144600 137777470 7330 7330 7330 7320 13
333 20241118 144500 137682190 7330 7330 7330 7330 8
334 20241118 144400 137623550 7320 7320 7320 7320 4
335 20241118 144300 137594270 7320 7330 7330 7310 14
336 20241118 144200 137491720 7330 7330 7330 7330 9
337 20241118 144100 137425750 7330 7330 7330 7330 2
338 20241118 144000 137411090 7330 7290 7330 7230 1000
339 20241118 143900 130157420 7290 7340 7340 7290 449
340 20241118 143800 126881120 7340 7340 7340 7340 10
341 20241118 143700 126807720 7340 7340 7340 7340 5
342 20241118 143600 126771020 7340 7340 7340 7340 10
343 20241118 143500 126697620 7340 7340 7340 7340 10
344 20241118 143400 126624220 7340 7340 7340 7300 1003
345 20241118 143300 119295370 7340 7340 7340 7340 8
346 20241118 143200 119236650 7340 7340 7340 7340 11
347 20241118 143100 119155910 7320 7330 7340 7320 22
348 20241118 143000 118994620 7340 7340 7340 7340 9
349 20241118 142900 118928560 7340 7340 7340 7340 9
350 20241118 142800 118862500 7340 7340 7340 7340 40
351 20241118 142700 118568900 7340 7340 7340 7340 9
352 20241118 142600 118502840 7340 7340 7340 7340 10
353 20241118 142500 118429440 7340 7340 7340 7340 6
354 20241118 142400 118385400 7340 7340 7340 7340 12
355 20241118 142300 118297320 7340 7340 7340 7340 9
356 20241118 142200 118231260 7340 7340 7340 7340 9
357 20241118 142100 118165200 7340 7340 7340 7340 6
358 20241118 142000 118121160 7340 7340 7340 7340 9
359 20241118 141900 118055100 7340 7340 7340 7340 9
360 20241118 141800 117989040 7340 7330 7340 7330 15
361 20241118 141700 117879050 7340 7360 7360 7340 10
362 20241118 141600 117805480 7360 7360 7360 7360 9
363 20241118 141500 117739240 7360 7360 7360 7360 6
364 20241118 141400 117695080 7360 7360 7360 7360 9
365 20241118 141300 117628840 7360 7360 7360 7360 11
366 20241118 141200 117547880 7360 7360 7360 7350 4
367 20241118 141100 117518450 7350 7360 7360 7350 8
368 20241118 141000 117459590 7350 7350 7360 7350 10
369 20241118 140900 117386020 7360 7370 7370 7350 12
370 20241118 140800 117297680 7380 7380 7380 7370 3
371 20241118 140700 117275550 7370 7380 7380 7370 10
372 20241118 140600 117201770 7380 7380 7380 7370 9
373 20241118 140500 117135360 7370 7380 7380 7370 6
374 20241118 140400 117091100 7380 7390 7440 7350 577
375 20241118 140300 112842550 7390 7390 7390 7370 12
376 20241118 140200 112753910 7390 7390 7390 7390 4
377 20241118 140100 112724350 7390 7390 7390 7390 6
378 20241118 140000 112680010 7390 7380 7390 7380 11
379 20241118 135900 112598750 7390 7380 7390 7370 5
380 20241118 135800 112561850 7380 7380 7380 7380 9
381 20241118 135700 112495430 7380 7390 7390 7380 10
382 20241118 135600 112421560 7390 7390 7390 7380 5
383 20241118 135500 112384620 7390 7390 7390 7390 7
384 20241118 135400 112332890 7300 7330 7350 7300 2708
385 20241118 135300 92562970 7330 7350 7350 7330 11
386 20241118 135200 92482210 7350 7350 7350 7350 5
387 20241118 135100 92445460 7350 7350 7350 7350 8
388 20241118 135000 92386660 7350 7350 7350 7350 11
389 20241118 134900 92305810 7350 7350 7350 7350 3
390 20241118 134800 92283760 7350 7350 7350 7350 10
391 20241118 134700 92210260 7350 7350 7350 7350 10
392 20241118 134600 92136760 7350 7350 7350 7350 14
393 20241118 134500 92033860 7350 7340 7350 7340 20
394 20241118 134400 91886870 7350 7360 7360 7350 9
395 20241118 134300 91820700 7350 7360 7360 7350 5
396 20241118 134200 91783920 7360 7360 7360 7350 8
397 20241118 134100 91725050 7360 7360 7360 7350 12
398 20241118 134000 91636750 7360 7360 7360 7350 8
399 20241118 133900 91577880 7350 7360 7360 7350 5
400 20241118 133800 91541100 7360 7350 7360 7350 8
401 20241118 133700 91482230 7360 7360 7360 7350 11
402 20241118 133600 91401290 7360 7350 7360 7350 3
403 20241118 133500 91379220 7360 7360 7360 7350 12
404 20241118 133400 91290920 7360 7340 7360 7340 96
405 20241118 133300 90584380 7360 7340 7360 7340 5
406 20241118 133200 90547620 7360 7360 7360 7350 9
407 20241118 133100 90481390 7350 7360 7360 7350 9
408 20241118 133000 90415170 7340 7360 7360 7340 5
409 20241118 132900 90378410 7370 7360 7370 7350 11
410 20241118 132800 90297390 7350 7360 7360 7350 8
411 20241118 132700 90238520 7350 7360 7360 7350 19
412 20241118 132600 90098750 7360 7360 7380 7340 190
413 20241118 132500 88698710 7360 7360 7360 7360 7
414 20241118 132400 88647190 7380 7380 7380 7380 0
415 20241118 132300 88647190 7380 7380 7380 7380 0
416 20241118 132200 88647190 7380 7380 7380 7380 0
417 20241118 132100 88647190 7380 7380 7380 7380 0
418 20241118 132000 88647190 7380 7370 7410 7320 72
419 20241118 131900 88116890 7310 7270 7320 7270 1297
420 20241118 131800 78668150 7270 7250 7270 7180 79
421 20241118 131700 78099380 7280 7260 7280 7260 190
422 20241118 131600 76716280 7260 7260 7260 7260 0
423 20241118 131500 76716280 7260 7260 7260 7260 0
424 20241118 131400 76716280 7260 7260 7260 7260 0
425 20241118 131300 76716280 7260 7260 7260 7260 0
426 20241118 131200 76716280 7260 7260 7260 7260 0
427 20241118 131100 76716280 7260 7250 7260 7250 115
428 20241118 131000 75881580 7250 7250 7250 7250 0
429 20241118 130900 75881580 7250 7250 7250 7250 0
430 20241118 130800 75881580 7250 7250 7250 7250 0
431 20241118 130700 75881580 7250 7250 7250 7250 0
432 20241118 130600 75881580 7250 7250 7250 7250 1
433 20241118 130500 75874330 7250 7250 7250 7250 0
434 20241118 130400 75874330 7250 7250 7250 7250 20
435 20241118 130300 75729330 7250 7260 7260 7250 164
436 20241118 130200 74538730 7260 7270 7270 7260 50
437 20241118 130100 74175500 7280 7280 7280 7280 0
438 20241118 130000 74175500 7280 7280 7280 7280 11
439 20241118 125900 74095420 7280 7280 7280 7280 0
440 20241118 125800 74095420 7280 7280 7280 7280 0
441 20241118 125700 74095420 7280 7280 7280 7280 0
442 20241118 125600 74095420 7280 7280 7280 7280 0
443 20241118 125500 74095420 7280 7280 7280 7280 0
444 20241118 125400 74095420 7280 7280 7280 7280 31
445 20241118 125300 73869740 7280 7280 7280 7280 3
446 20241118 125200 73847900 7290 7310 7310 7290 1668
447 20241118 125100 61657660 7300 7300 7300 7300 40
448 20241118 125000 61365660 7300 7300 7300 7300 10
449 20241118 124900 61292660 7300 7300 7300 7300 32
450 20241118 124800 61059060 7310 7310 7310 7310 0
451 20241118 124700 61059060 7310 7310 7310 7310 10
452 20241118 124600 60985960 7300 7300 7300 7300 0
453 20241118 124500 60985960 7300 7300 7300 7300 0
454 20241118 124400 60985960 7300 7300 7300 7300 0
455 20241118 124300 60985960 7300 7300 7300 7300 0
456 20241118 124200 60985960 7300 7300 7300 7300 0
457 20241118 124100 60985960 7300 7300 7300 7300 0
458 20241118 124000 60985960 7300 7300 7300 7300 0
459 20241118 123900 60985960 7300 7300 7300 7300 0
460 20241118 123800 60985960 7300 7300 7300 7300 0
461 20241118 123700 60985960 7300 7300 7300 7300 3
462 20241118 123600 60964060 7310 7310 7310 7310 0
463 20241118 123500 60964060 7310 7340 7340 7300 1131
464 20241118 123400 52700680 7390 7390 7390 7390 0
465 20241118 123300 52700680 7390 7390 7390 7390 0
466 20241118 123200 52700680 7390 7390 7390 7390 0
467 20241118 123100 52700680 7390 7390 7390 7390 0
468 20241118 123000 52700680 7390 7390 7390 7390 1
469 20241118 122900 52693290 7340 7340 7340 7340 0
470 20241118 122800 52693290 7340 7350 7350 7340 97
471 20241118 122700 51980860 7360 7360 7360 7360 0
472 20241118 122600 51980860 7360 7360 7360 7360 0
473 20241118 122500 51980860 7360 7360 7360 7360 0
474 20241118 122400 51980860 7360 7360 7360 7360 2
475 20241118 122300 51966140 7410 7410 7410 7410 0
476 20241118 122200 51966140 7410 7410 7410 7410 0
477 20241118 122100 51966140 7410 7410 7410 7410 0
478 20241118 122000 51966140 7410 7410 7410 7410 0
479 20241118 121900 51966140 7410 7410 7410 7410 0
480 20241118 121800 51966140 7410 7410 7410 7410 0
481 20241118 121700 51966140 7410 7410 7410 7410 0
482 20241118 121600 51966140 7410 7410 7410 7410 0
483 20241118 121500 51966140 7410 7410 7410 7410 0
484 20241118 121400 51966140 7410 7410 7410 7410 0
485 20241118 121300 51966140 7410 7410 7410 7410 1
486 20241118 121200 51958730 7410 7410 7410 7410 0
487 20241118 121100 51958730 7410 7410 7410 7400 7
488 20241118 121000 51906910 7360 7360 7360 7360 0
489 20241118 120900 51906910 7360 7360 7360 7360 0
490 20241118 120800 51906910 7360 7360 7360 7360 0
491 20241118 120700 51906910 7360 7360 7360 7360 0
492 20241118 120600 51906910 7360 7360 7360 7360 0
493 20241118 120500 51906910 7360 7360 7360 7360 0
494 20241118 120400 51906910 7360 7370 7370 7360 2225
495 20241118 120300 35508900 7370 7370 7370 7370 0
496 20241118 120200 35508900 7370 7370 7370 7370 0
497 20241118 120100 35508900 7370 7370 7370 7370 0
498 20241118 120000 35508900 7370 7370 7370 7370 0
499 20241118 115900 35508900 7370 7370 7370 7370 0
500 20241118 115800 35508900 7370 7370 7370 7370 0
501 20241118 115700 35508900 7370 7370 7370 7370 0
502 20241118 115600 35508900 7370 7370 7370 7370 0
503 20241118 115500 35508900 7370 7370 7370 7370 7
504 20241118 115400 35457310 7410 7410 7410 7410 0
505 20241118 115300 35457310 7410 7410 7410 7410 0
506 20241118 115200 35457310 7410 7410 7410 7410 0
507 20241118 115100 35457310 7410 7410 7410 7410 0
508 20241118 115000 35457310 7410 7410 7410 7410 0
509 20241118 114900 35457310 7410 7410 7410 7410 0
510 20241118 114800 35457310 7410 7410 7410 7410 1
511 20241118 114700 35449900 7410 7410 7410 7410 0
512 20241118 114600 35449900 7410 7410 7410 7410 0
513 20241118 114500 35449900 7410 7410 7410 7410 0
514 20241118 114400 35449900 7410 7410 7410 7410 0
515 20241118 114300 35449900 7410 7410 7410 7410 0
516 20241118 114200 35449900 7410 7410 7410 7410 0
517 20241118 114100 35449900 7410 7410 7410 7410 0
518 20241118 114000 35449900 7410 7410 7410 7410 0
519 20241118 113900 35449900 7410 7410 7410 7410 0
520 20241118 113800 35449900 7410 7410 7410 7410 0
521 20241118 113700 35449900 7410 7370 7410 7370 54
522 20241118 113600 35051880 7370 7370 7370 7370 0
523 20241118 113500 35051880 7370 7370 7370 7370 0
524 20241118 113400 35051880 7370 7370 7370 7370 111
525 20241118 113300 34233810 7420 7420 7420 7420 0
526 20241118 113200 34233810 7420 7420 7420 7420 0
527 20241118 113100 34233810 7420 7420 7420 7420 0
528 20241118 113000 34233810 7420 7420 7420 7420 0
529 20241118 112900 34233810 7420 7420 7420 7420 0
530 20241118 112800 34233810 7420 7420 7420 7420 0
531 20241118 112700 34233810 7420 7420 7420 7420 0
532 20241118 112600 34233810 7420 7420 7420 7420 0
533 20241118 112500 34233810 7420 7420 7420 7420 0
534 20241118 112400 34233810 7420 7420 7420 7420 0
535 20241118 112300 34233810 7420 7420 7420 7420 0
536 20241118 112200 34233810 7420 7420 7420 7420 2
537 20241118 112100 34218970 7360 7360 7360 7360 0
538 20241118 112000 34218970 7360 7360 7360 7360 0
539 20241118 111900 34218970 7360 7370 7370 7360 301
540 20241118 111800 32003100 7420 7420 7420 7420 0
541 20241118 111700 32003100 7420 7420 7420 7420 0
542 20241118 111600 32003100 7420 7420 7420 7420 0
543 20241118 111500 32003100 7420 7410 7420 7410 150
544 20241118 111400 30890200 7410 7410 7410 7410 60
545 20241118 111300 30445600 7370 7370 7370 7370 0
546 20241118 111200 30445600 7370 7370 7370 7370 0
547 20241118 111100 30445600 7370 7410 7410 7370 617
548 20241118 111000 25874030 7410 7410 7410 7410 0
549 20241118 110900 25874030 7410 7410 7410 7410 0
550 20241118 110800 25874030 7410 7410 7410 7410 0
551 20241118 110700 25874030 7410 7410 7410 7410 1
552 20241118 110600 25866620 7410 7410 7410 7410 0
553 20241118 110500 25866620 7410 7410 7410 7410 0
554 20241118 110400 25866620 7410 7410 7410 7410 0
555 20241118 110300 25866620 7410 7410 7410 7410 0
556 20241118 110200 25866620 7410 7410 7410 7410 0
557 20241118 110100 25866620 7410 7410 7410 7410 0
558 20241118 110000 25866620 7410 7380 7410 7380 2
559 20241118 105900 25851830 7410 7410 7410 7410 0
560 20241118 105800 25851830 7410 7410 7410 7410 0
561 20241118 105700 25851830 7410 7410 7410 7410 1
562 20241118 105600 25844420 7370 7410 7410 7370 10
563 20241118 105500 25770680 7370 7430 7430 7370 647
564 20241118 105400 20997490 7360 7410 7410 7360 1725
565 20241118 105300 8278830 7450 7450 7450 7450 0
566 20241118 105200 8278830 7450 7450 7450 7450 0
567 20241118 105100 8278830 7450 7450 7450 7450 0
568 20241118 105000 8278830 7450 7450 7450 7450 0
569 20241118 104900 8278830 7450 7450 7450 7450 0
570 20241118 104800 8278830 7450 7450 7450 7450 0
571 20241118 104700 8278830 7450 7450 7450 7450 24
572 20241118 104600 8100030 7450 7450 7450 7450 0
573 20241118 104500 8100030 7450 7410 7450 7410 146
574 20241118 104400 7012770 7450 7450 7450 7450 0
575 20241118 104300 7012770 7450 7450 7450 7450 1
576 20241118 104200 7005320 7420 7420 7420 7420 0
577 20241118 104100 7005320 7420 7420 7420 7420 1
578 20241118 104000 6997900 7450 7450 7450 7450 0
579 20241118 103900 6997900 7450 7450 7450 7450 0
580 20241118 103800 6997900 7450 7450 7450 7450 0
581 20241118 103700 6997900 7450 7450 7450 7450 0
582 20241118 103600 6997900 7450 7450 7450 7450 0
583 20241118 103500 6997900 7450 7410 7450 7410 7
584 20241118 103400 6945990 7410 7420 7420 7410 97
585 20241118 103300 6227210 7470 7470 7470 7470 0
586 20241118 103200 6227210 7470 7470 7470 7470 0
587 20241118 103100 6227210 7470 7470 7470 7470 0
588 20241118 103000 6227210 7470 7470 7470 7470 0
589 20241118 102900 6227210 7470 7470 7470 7470 0
590 20241118 102800 6227210 7470 7470 7470 7470 0
591 20241118 102700 6227210 7470 7470 7470 7470 0
592 20241118 102600 6227210 7470 7470 7470 7470 0
593 20241118 102500 6227210 7470 7470 7470 7470 0
594 20241118 102400 6227210 7470 7470 7470 7470 0
595 20241118 102300 6227210 7470 7450 7470 7450 51
596 20241118 102200 5846370 7490 7490 7490 7490 0
597 20241118 102100 5846370 7490 7490 7490 7490 0
598 20241118 102000 5846370 7490 7490 7490 7490 0
599 20241118 101900 5846370 7490 7490 7490 7490 0
600 20241118 101800 5846370 7490 7490 7490 7490 0
601 20241118 101700 5846370 7490 7490 7490 7490 0
602 20241118 101600 5846370 7490 7490 7490 7490 0
603 20241118 101500 5846370 7490 7490 7490 7490 0
604 20241118 101400 5846370 7490 7490 7490 7490 0
605 20241118 101300 5846370 7490 7490 7490 7490 0
606 20241118 101200 5846370 7490 7490 7490 7490 0
607 20241118 101100 5846370 7490 7490 7490 7490 200
608 20241118 101000 4348370 7490 7490 7490 7490 0
609 20241118 100900 4348370 7490 7490 7490 7490 0
610 20241118 100800 4348370 7490 7470 7490 7470 134
611 20241118 100700 3344730 7470 7470 7470 7470 50
612 20241118 100600 2971230 7470 7450 7470 7450 138
613 20241118 100500 1941980 7450 7450 7450 7450 0
614 20241118 100400 1941980 7450 7450 7450 7450 0
615 20241118 100300 1941980 7450 7450 7450 7450 0
616 20241118 100200 1941980 7450 7450 7450 7450 0
617 20241118 100100 1941980 7450 7450 7450 7450 0
618 20241118 100000 1941980 7450 7450 7450 7450 0
619 20241118 095900 1941980 7450 7450 7450 7450 0
620 20241118 095800 1941980 7450 7450 7450 7450 1
621 20241118 095700 1934530 7400 7420 7420 7400 148
622 20241118 095600 839300 7470 7470 7470 7470 0
623 20241118 095500 839300 7470 7470 7470 7470 0
624 20241118 095400 839300 7470 7470 7470 7470 0
625 20241118 095300 839300 7470 7470 7470 7470 0
626 20241118 095200 839300 7470 7470 7470 7470 0
627 20241118 095100 839300 7470 7470 7470 7470 0
628 20241118 095000 839300 7470 7470 7470 7470 0
629 20241118 094900 839300 7470 7470 7470 7470 0
630 20241118 094800 839300 7470 7470 7470 7470 0
631 20241118 094700 839300 7470 7470 7470 7470 0
632 20241118 094600 839300 7470 7470 7470 7470 0
633 20241118 094500 839300 7470 7470 7470 7470 0
634 20241118 094400 839300 7470 7470 7470 7470 0
635 20241118 094300 839300 7470 7470 7470 7470 0
636 20241118 094200 839300 7470 7470 7470 7470 0
637 20241118 094100 839300 7470 7470 7470 7470 0
638 20241118 094000 839300 7470 7470 7470 7470 0
639 20241118 093900 839300 7470 7470 7470 7470 0
640 20241118 093800 839300 7470 7470 7470 7470 0
641 20241118 093700 839300 7470 7450 7470 7380 24
642 20241118 093600 660820 7450 7440 7450 7440 44
643 20241118 093500 333320 7470 7470 7470 7470 0
644 20241118 093400 333320 7470 7470 7470 7470 0
645 20241118 093300 333320 7470 7470 7470 7470 0
646 20241118 093200 333320 7470 7470 7470 7470 0
647 20241118 093100 333320 7470 7470 7470 7470 0
648 20241118 093000 333320 7470 7470 7470 7470 0
649 20241118 092900 333320 7470 7470 7470 7470 0
650 20241118 092800 333320 7470 7470 7470 7470 0
651 20241118 092700 333320 7470 7470 7470 7470 0
652 20241118 092600 333320 7470 7470 7470 7470 1
653 20241118 092500 325850 7400 7430 7470 7370 33
654 20241118 092400 82030 7430 7430 7430 7430 0
655 20241118 092300 82030 7430 7430 7430 7430 0
656 20241118 092200 82030 7430 7430 7430 7430 6
657 20241118 092100 37450 7510 7510 7510 7510 0
658 20241118 092000 37450 7510 7510 7510 7510 0
659 20241118 091900 37450 7510 7510 7510 7510 0
660 20241118 091800 37450 7510 7510 7510 7510 0
661 20241118 091700 37450 7510 7510 7510 7510 0
662 20241118 091600 37450 7510 7510 7510 7510 0
663 20241118 091500 37450 7510 7510 7510 7510 0
664 20241118 091400 37450 7510 7510 7510 7510 0
665 20241118 091300 37450 7510 7510 7510 7510 0
666 20241118 091200 37450 7510 7510 7510 7510 0
667 20241118 091100 37450 7510 7510 7510 7510 0
668 20241118 091000 37450 7510 7510 7510 7510 0
669 20241118 090900 37450 7510 7510 7510 7510 0
670 20241118 090800 37450 7510 7510 7510 7510 0
671 20241118 090700 37450 7510 7510 7510 7510 0
672 20241118 090600 37450 7510 7510 7510 7510 0
673 20241118 090500 37450 7510 7510 7510 7510 0
674 20241118 090400 37450 7510 7510 7510 7510 0
675 20241118 090300 37450 7510 7510 7510 7510 0
676 20241118 090200 37450 7510 7510 7510 7510 0
677 20241118 090100 37450 7510 7480 7510 7480 4
678 20241118 090000 7470 7470 7470 7470 7470 1