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

691
199430/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,691 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,202900,274718550,7270,7270,7270,7270,128
20241118,202800,274718550,7270,7270,7270,7270,0
20241118,202700,274718550,7270,7270,7270,7270,0
20241118,202600,274718550,7270,7270,7270,7270,0
20241118,202500,274718550,7270,7270,7270,7270,0
20241118,202400,274718550,7270,7270,7270,7270,0
20241118,202300,274718550,7270,7270,7270,7270,0
20241118,202200,274718550,7270,7270,7270,7270,0
20241118,202100,274718550,7270,7270,7270,7270,0
20241118,202000,274718550,7270,7270,7270,7270,0
20241118,201900,274718550,7270,7270,7270,7270,0
20241118,201800,274718550,7270,7270,7270,7270,0
20241118,201700,274718550,7270,7270,7270,7270,0
20241118,201600,274718550,7270,7270,7270,7270,0
20241118,201500,274718550,7270,7270,7270,7270,0
20241118,201400,274718550,7270,7270,7270,7270,0
20241118,201300,274718550,7270,7270,7270,7270,0
20241118,201200,274718550,7270,7270,7270,7270,0
20241118,201100,274718550,7270,7270,7270,7270,0
20241118,201000,274718550,7270,7270,7270,7270,0
20241118,200900,274718550,7270,7270,7270,7270,0
20241118,200800,274718550,7270,7270,7270,7270,0
20241118,200700,274718550,7270,7270,7270,7270,0
20241118,200600,274718550,7270,7270,7270,7270,0
20241118,200500,274718550,7270,7270,7270,7270,0
20241118,200400,274718550,7270,7270,7270,7270,0
20241118,200300,274718550,7270,7270,7270,7270,0
20241118,200200,274718550,7270,7270,7270,7270,0
20241118,200100,274718550,7270,7270,7270,7270,0
20241118,200000,274718550,7270,7270,7270,7270,0
20241118,195900,274718550,7270,7270,7270,7270,128
20241118,195800,274718550,7270,7270,7270,7270,0
20241118,195700,274718550,7270,7270,7270,7270,0
20241118,195600,274718550,7270,7270,7270,7270,0
20241118,195500,274718550,7270,7270,7270,7270,0
20241118,195400,274718550,7270,7270,7270,7270,0
20241118,195300,274718550,7270,7270,7270,7270,0
20241118,195200,274718550,7270,7270,7270,7270,0
20241118,195100,274718550,7270,7270,7270,7270,0
20241118,195000,274718550,7270,7270,7270,7270,0
20241118,194900,274718550,7270,7270,7270,7270,0
20241118,194800,274718550,7270,7270,7270,7270,0
20241118,194700,274718550,7270,7270,7270,7270,0
20241118,194600,274718550,7270,7270,7270,7270,0
20241118,194500,274718550,7270,7270,7270,7270,0
20241118,194400,274718550,7270,7270,7270,7270,0
20241118,194300,274718550,7270,7270,7270,7270,0
20241118,194200,274718550,7270,7270,7270,7270,0
20241118,194100,274718550,7270,7270,7270,7270,0
20241118,194000,274718550,7270,7270,7270,7270,0
20241118,193900,274718550,7270,7270,7270,7270,0
20241118,193800,274718550,7270,7270,7270,7270,0
20241118,193700,274718550,7270,7270,7270,7270,0
20241118,193600,274718550,7270,7270,7270,7270,0
20241118,193500,274718550,7270,7270,7270,7270,0
20241118,193400,274718550,7270,7270,7270,7270,0
20241118,193300,274718550,7270,7270,7270,7270,0
20241118,193200,274718550,7270,7270,7270,7270,0
20241118,193100,274718550,7270,7270,7270,7270,0
20241118,193000,274718550,7270,7270,7270,7270,0
20241118,192900,274718550,7270,7270,7270,7270,128
20241118,192800,274718550,7270,7270,7270,7270,0
20241118,192700,274718550,7270,7270,7270,7270,0
20241118,192600,274718550,7270,7270,7270,7270,0
20241118,192500,274718550,7270,7270,7270,7270,0
20241118,192400,274718550,7270,7270,7270,7270,0
20241118,192300,274718550,7270,7270,7270,7270,0
20241118,192200,274718550,7270,7270,7270,7270,0
20241118,192100,274718550,7270,7270,7270,7270,0
20241118,192000,274718550,7270,7270,7270,7270,0
20241118,191900,274718550,7270,7270,7270,7270,0
20241118,191800,274718550,7270,7270,7270,7270,0
20241118,191700,274718550,7270,7270,7270,7270,0
20241118,191600,274718550,7270,7270,7270,7270,0
20241118,191500,274718550,7270,7270,7270,7270,0
20241118,191400,274718550,7270,7270,7270,7270,0
20241118,191300,274718550,7270,7270,7270,7270,0
20241118,191200,274718550,7270,7270,7270,7270,0
20241118,191100,274718550,7270,7270,7270,7270,0
20241118,191000,274718550,7270,7270,7270,7270,0
20241118,190900,274718550,7270,7270,7270,7270,0
20241118,190800,274718550,7270,7270,7270,7270,0
20241118,190700,274718550,7270,7270,7270,7270,0
20241118,190600,274718550,7270,7270,7270,7270,0
20241118,190500,274718550,7270,7270,7270,7270,0
20241118,190400,274718550,7270,7270,7270,7270,0
20241118,190300,274718550,7270,7270,7270,7270,0
20241118,190200,274718550,7270,7270,7270,7270,0
20241118,190100,274718550,7270,7270,7270,7270,0
20241118,190000,274718550,7270,7270,7270,7270,0
20241118,185900,274718550,7270,7270,7270,7270,128
20241118,185800,274718550,7270,7270,7270,7270,0
20241118,185700,274718550,7270,7270,7270,7270,0
20241118,185600,274718550,7270,7270,7270,7270,0
20241118,185500,274718550,7270,7270,7270,7270,0
20241118,185400,274718550,7270,7270,7270,7270,0
20241118,185300,274718550,7270,7270,7270,7270,0
20241118,185200,274718550,7270,7270,7270,7270,0
20241118,185100,274718550,7270,7270,7270,7270,0
20241118,185000,274718550,7270,7270,7270,7270,0
20241118,184900,274718550,7270,7270,7270,7270,0
20241118,184800,274718550,7270,7270,7270,7270,0
20241118,184700,274718550,7270,7270,7270,7270,0
20241118,184600,274718550,7270,7270,7270,7270,0
20241118,184500,274718550,7270,7270,7270,7270,0
20241118,184400,274718550,7270,7270,7270,7270,0
20241118,184300,274718550,7270,7270,7270,7270,0
20241118,184200,274718550,7270,7270,7270,7270,0
20241118,184100,274718550,7270,7270,7270,7270,0
20241118,184000,274718550,7270,7270,7270,7270,0
20241118,183900,274718550,7270,7270,7270,7270,0
20241118,183800,274718550,7270,7270,7270,7270,0
20241118,183700,274718550,7270,7270,7270,7270,0
20241118,183600,274718550,7270,7270,7270,7270,0
20241118,183500,274718550,7270,7270,7270,7270,0
20241118,183400,274718550,7270,7270,7270,7270,0
20241118,183300,274718550,7270,7270,7270,7270,0
20241118,183200,274718550,7270,7270,7270,7270,0
20241118,183100,274718550,7270,7270,7270,7270,0
20241118,183000,274718550,7270,7270,7270,7270,0
20241118,182900,274718550,7270,7270,7270,7270,128
20241118,182800,274718550,7270,7270,7270,7270,0
20241118,182700,274718550,7270,7270,7270,7270,0
20241118,182600,274718550,7270,7270,7270,7270,0
20241118,182500,274718550,7270,7270,7270,7270,0
20241118,182400,274718550,7270,7270,7270,7270,0
20241118,182300,274718550,7270,7270,7270,7270,0
20241118,182200,274718550,7270,7270,7270,7270,0
20241118,182100,274718550,7270,7270,7270,7270,0
20241118,182000,274718550,7270,7270,7270,7270,0
20241118,181900,274718550,7270,7270,7270,7270,0
20241118,181800,274718550,7270,7270,7270,7270,0
20241118,181700,274718550,7270,7270,7270,7270,0
20241118,181600,274718550,7270,7270,7270,7270,0
20241118,181500,274718550,7270,7270,7270,7270,0
20241118,181400,274718550,7270,7270,7270,7270,0
20241118,181300,274718550,7270,7270,7270,7270,0
20241118,181200,274718550,7270,7270,7270,7270,0
20241118,181100,274718550,7270,7270,7270,7270,0
20241118,181000,274718550,7270,7270,7270,7270,0
20241118,180900,274718550,7270,7270,7270,7270,0
20241118,180800,274718550,7270,7270,7270,7270,0
20241118,180700,274718550,7270,7270,7270,7270,0
20241118,180600,274718550,7270,7270,7270,7270,0
20241118,180500,274718550,7270,7270,7270,7270,0
20241118,180400,274718550,7270,7270,7270,7270,0
20241118,180300,274718550,7270,7270,7270,7270,0
20241118,180200,274718550,7270,7270,7270,7270,0
20241118,180100,274718550,7270,7270,7270,7270,0
20241118,180000,274718550,7270,7270,7270,7270,0
20241118,175900,274718550,7270,7270,7270,7270,128
20241118,175800,274718550,7270,7270,7270,7270,0
20241118,175700,274718550,7270,7270,7270,7270,0
20241118,175600,274718550,7270,7270,7270,7270,0
20241118,175500,274718550,7270,7270,7270,7270,0
20241118,175400,274718550,7270,7270,7270,7270,0
20241118,175300,274718550,7270,7270,7270,7270,0
20241118,175200,274718550,7270,7270,7270,7270,0
20241118,175100,274718550,7270,7270,7270,7270,0
20241118,175000,274718550,7270,7270,7270,7270,0
20241118,174900,274718550,7270,7270,7270,7270,0
20241118,174800,274718550,7270,7270,7270,7270,0
20241118,174700,274718550,7270,7270,7270,7270,0
20241118,174600,274718550,7270,7270,7270,7270,0
20241118,174500,274718550,7270,7270,7270,7270,0
20241118,174400,274718550,7270,7270,7270,7270,0
20241118,174300,274718550,7270,7270,7270,7270,0
20241118,174200,274718550,7270,7270,7270,7270,0
20241118,174100,274718550,7270,7270,7270,7270,0
20241118,174000,274718550,7270,7270,7270,7270,0
20241118,173900,274718550,7270,7270,7270,7270,0
20241118,173800,274718550,7270,7270,7270,7270,0
20241118,173700,274718550,7270,7270,7270,7270,0
20241118,173600,274718550,7270,7270,7270,7270,0
20241118,173500,274718550,7270,7270,7270,7270,0
20241118,173400,274718550,7270,7270,7270,7270,0
20241118,173300,274718550,7270,7270,7270,7270,0
20241118,173200,274718550,7270,7270,7270,7270,0
20241118,173100,274718550,7270,7270,7270,7270,0
20241118,173000,274718550,7270,7270,7270,7270,0
20241118,172900,274718550,7270,7270,7270,7270,128
20241118,172800,274718550,7270,7270,7270,7270,0
20241118,172700,274718550,7270,7270,7270,7270,0
20241118,172600,274718550,7270,7270,7270,7270,0
20241118,172500,274718550,7270,7270,7270,7270,0
20241118,172400,274718550,7270,7270,7270,7270,0
20241118,172300,274718550,7270,7270,7270,7270,0
20241118,172200,274718550,7270,7270,7270,7270,0
20241118,172100,274718550,7270,7270,7270,7270,0
20241118,172000,274718550,7270,7270,7270,7270,0
20241118,171900,274718550,7270,7270,7270,7270,0
20241118,171800,274718550,7270,7270,7270,7270,0
20241118,171700,274718550,7270,7270,7270,7270,0
20241118,171600,274718550,7270,7270,7270,7270,0
20241118,171500,274718550,7270,7270,7270,7270,0
20241118,171400,274718550,7270,7270,7270,7270,0
20241118,171300,274718550,7270,7270,7270,7270,0
20241118,171200,274718550,7270,7270,7270,7270,0
20241118,171100,274718550,7270,7270,7270,7270,0
20241118,171000,274718550,7270,7270,7270,7270,0
20241118,170900,274718550,7270,7270,7270,7270,0
20241118,170800,274718550,7270,7270,7270,7270,0
20241118,170700,274718550,7270,7270,7270,7270,0
20241118,170600,274718550,7270,7270,7270,7270,0
20241118,170500,274718550,7270,7270,7270,7270,0
20241118,170400,274718550,7270,7270,7270,7270,0
20241118,170300,274718550,7270,7270,7270,7270,0
20241118,170200,274718550,7270,7270,7270,7270,0
20241118,170100,274718550,7270,7270,7270,7270,0
20241118,170000,274718550,7270,7270,7270,7270,0
20241118,165900,274718550,7270,7270,7270,7270,128
20241118,165800,274718550,7270,7270,7270,7270,0
20241118,165700,274718550,7270,7270,7270,7270,0
20241118,165600,274718550,7270,7270,7270,7270,0
20241118,165500,274718550,7270,7270,7270,7270,0
20241118,165400,274718550,7270,7270,7270,7270,0
20241118,165300,274718550,7270,7270,7270,7270,0
20241118,165200,274718550,7270,7270,7270,7270,0
20241118,165100,274718550,7270,7270,7270,7270,0
20241118,165000,274718550,7270,7270,7270,7270,0
20241118,164900,274718550,7270,7270,7270,7270,0
20241118,164800,274718550,7270,7270,7270,7270,0
20241118,164700,274718550,7270,7270,7270,7270,0
20241118,164600,274718550,7270,7270,7270,7270,0
20241118,164500,274718550,7270,7270,7270,7270,0
20241118,164400,274718550,7270,7270,7270,7270,0
20241118,164300,274718550,7270,7270,7270,7270,0
20241118,164200,274718550,7270,7270,7270,7270,0
20241118,164100,274718550,7270,7270,7270,7270,0
20241118,164000,274718550,7270,7270,7270,7270,0
20241118,163900,274718550,7270,7270,7270,7270,0
20241118,163800,274718550,7270,7270,7270,7270,0
20241118,163700,274718550,7270,7270,7270,7270,0
20241118,163600,274718550,7270,7270,7270,7270,0
20241118,163500,274718550,7270,7270,7270,7270,0
20241118,163400,274718550,7270,7270,7270,7270,0
20241118,163300,274718550,7270,7270,7270,7270,0
20241118,163200,274718550,7270,7270,7270,7270,0
20241118,163100,274718550,7270,7270,7270,7270,0
20241118,163000,274718550,7270,7270,7270,7270,0
20241118,162900,274718550,7270,7270,7270,7270,128
20241118,162800,274718550,7270,7270,7270,7270,0
20241118,162700,274718550,7270,7270,7270,7270,0
20241118,162600,274718550,7270,7270,7270,7270,0
20241118,162500,274718550,7270,7270,7270,7270,0
20241118,162400,274718550,7270,7270,7270,7270,0
20241118,162300,274718550,7270,7270,7270,7270,0
20241118,162200,274718550,7270,7270,7270,7270,0
20241118,162100,274718550,7270,7270,7270,7270,0
20241118,162000,274718550,7270,7270,7270,7270,0
20241118,161900,274718550,7270,7270,7270,7270,0
20241118,161800,274718550,7270,7270,7270,7270,0
20241118,161700,274718550,7270,7270,7270,7270,0
20241118,161600,274718550,7270,7270,7270,7270,0
20241118,161500,274718550,7270,7270,7270,7270,0
20241118,161400,274718550,7270,7270,7270,7270,0
20241118,161300,274718550,7270,7270,7270,7270,0
20241118,161200,274718550,7270,7270,7270,7270,0
20241118,161100,274718550,7270,7270,7270,7270,0
20241118,161000,274718550,7270,7270,7270,7270,0
20241118,160900,274718550,7270,7270,7270,7270,0
20241118,160800,274718550,7270,7270,7270,7270,0
20241118,160700,274718550,7270,7270,7270,7270,0
20241118,160600,274718550,7270,7270,7270,7270,0
20241118,160500,274718550,7270,7270,7270,7270,0
20241118,160400,274718550,7270,7270,7270,7270,0
20241118,160300,274718550,7270,7270,7270,7270,0
20241118,160200,274718550,7270,7270,7270,7270,0
20241118,160100,274718550,7270,7270,7270,7270,0
20241118,160000,274718550,7270,7270,7270,7270,0
20241118,155900,274718550,7270,7270,7270,7270,128
20241118,155800,274718550,7270,7270,7270,7270,0
20241118,155700,274718550,7270,7270,7270,7270,0
20241118,155600,274718550,7270,7270,7270,7270,0
20241118,155500,274718550,7270,7270,7270,7270,0
20241118,155400,274718550,7270,7270,7270,7270,0
20241118,155300,274718550,7270,7270,7270,7270,0
20241118,155200,274718550,7270,7270,7270,7270,0
20241118,155100,274718550,7270,7270,7270,7270,0
20241118,155000,274718550,7270,7270,7270,7270,0
20241118,154900,274718550,7270,7270,7270,7270,0
20241118,154800,274718550,7270,7270,7270,7270,0
20241118,154700,274718550,7270,7270,7270,7270,0
20241118,154600,274718550,7270,7270,7270,7270,0
20241118,154500,274718550,7270,7270,7270,7270,0
20241118,154400,274718550,7270,7270,7270,7270,0
20241118,154300,274718550,7270,7270,7270,7270,0
20241118,154200,274718550,7270,7270,7270,7270,0
20241118,154100,274718550,7270,7270,7270,7270,0
20241118,154000,274718550,7270,7270,7270,7270,0
20241118,153900,274718550,7270,7270,7270,7270,0
20241118,153800,274718550,7270,7270,7270,7270,0
20241118,153700,274718550,7270,7270,7270,7270,0
20241118,153600,274718550,7270,7270,7270,7270,0
20241118,153500,274718550,7270,7270,7270,7270,0
20241118,153400,274718550,7270,7270,7270,7270,0
20241118,153300,274718550,7270,7270,7270,7270,0
20241118,153200,274718550,7270,7270,7270,7270,0
20241118,153100,274718550,7270,7270,7270,7270,0
20241118,153000,274718550,7270,7270,7270,7270,128
20241118,152900,273787990,7270,7270,7270,7270,0
20241118,152800,273787990,7270,7270,7270,7270,0
20241118,152700,273787990,7270,7270,7270,7270,0
20241118,152600,273787990,7270,7270,7270,7270,0
20241118,152500,273787990,7270,7270,7270,7270,0
20241118,152400,273787990,7270,7270,7270,7270,0
20241118,152300,273787990,7270,7270,7270,7270,0
20241118,152200,273787990,7270,7270,7270,7270,0
20241118,152100,273787990,7270,7270,7270,7270,0
20241118,152000,273787990,7270,7270,7270,7270,0
20241118,151900,273787990,7270,7200,7270,7200,85
20241118,151800,273173940,7190,7190,7190,7190,16
20241118,151700,273058900,7200,7180,7200,7180,67
20241118,151600,272576560,7190,7180,7190,7150,8
20241118,151500,272519110,7160,7160,7190,7150,231
20241118,151400,270866200,7200,7180,7200,7160,6
20241118,151300,270823090,7180,7180,7180,7160,7
20241118,151200,270772870,7180,7180,7180,7180,215
20241118,151100,269229170,7180,7180,7180,7180,4
20241118,151000,269200450,7180,7180,7180,7180,81
20241118,150900,268618870,7210,7210,7210,7210,30
20241118,150800,268402570,7230,7210,7230,7210,117
20241118,150700,267557160,7210,7190,7210,7190,28
20241118,150600,267355600,7210,7180,7210,7180,447
20241118,150500,264143400,7180,7180,7180,7180,51
20241118,150400,263777220,7180,7180,7180,7180,19
20241118,150300,263640800,7190,7190,7190,7190,0
20241118,150200,263640800,7190,7190,7190,7190,4
20241118,150100,263612040,7200,7200,7200,7200,8
20241118,150000,263554440,7200,7200,7200,7200,7
20241118,145900,263504040,7200,7190,7200,7190,16
20241118,145800,263388990,7190,7190,7190,7180,103
20241118,145700,262648450,7190,7200,7200,7190,3
20241118,145600,262626860,7190,7190,7190,7190,16
20241118,145500,262511820,7210,7210,7210,7210,1
20241118,145400,262504610,7200,7160,7210,7150,853
20241118,145300,256392180,7170,7170,7170,7170,15
20241118,145200,256284630,7180,7180,7180,7180,0
20241118,145100,256284630,7180,7180,7180,7170,11
20241118,145000,256205660,7200,7200,7200,7200,0
20241118,144900,256205660,7200,7200,7200,7190,5
20241118,144800,256169690,7200,7180,7200,7180,27
20241118,144700,255975600,7180,7180,7180,7180,4
20241118,144600,255946880,7180,7180,7180,7180,1
20241118,144500,255939700,7180,7180,7180,7180,16
20241118,144400,255824820,7180,7190,7190,7180,324
20241118,144300,253495290,7200,7200,7200,7200,14
20241118,144200,253394490,7150,7190,7190,7150,140
20241118,144100,252391270,7250,7170,7250,7170,77
20241118,144000,251834570,7160,7160,7160,7160,18
20241118,143900,251705690,7150,7150,7150,7150,18
20241118,143800,251576990,7170,7170,7170,7170,4
20241118,143700,251548310,7170,7170,7170,7170,13
20241118,143600,251455100,7190,7190,7190,7190,4
20241118,143500,251426340,7230,7230,7230,7230,0
20241118,143400,251426340,7230,7210,7230,7210,47
20241118,143300,251086970,7130,7180,7210,7090,1521
20241118,143200,240262490,7280,7280,7280,7280,0
20241118,143100,240262490,7280,7280,7280,7280,9
20241118,143000,240196970,7280,7180,7280,7180,38
20241118,142900,239921710,7180,7180,7180,7180,18
20241118,142800,239792470,7160,7180,7180,7160,659
20241118,142700,235061940,7200,7190,7200,7190,18
20241118,142600,234932380,7200,7200,7200,7170,4
20241118,142500,234903620,7190,7190,7190,7190,4
20241118,142400,234874860,7190,7180,7190,7170,34
20241118,142300,234630810,7190,7180,7190,7180,2
20241118,142200,234616440,7200,7190,7200,7190,41
20241118,142100,234321640,7230,7230,7230,7230,5
20241118,142000,234285490,7290,7290,7290,7290,0
20241118,141900,234285490,7290,7290,7290,7290,0
20241118,141800,234285490,7290,7290,7290,7290,0
20241118,141700,234285490,7290,7200,7290,7200,249
20241118,141600,232472700,7190,7190,7190,7190,20
20241118,141500,232328900,7190,7190,7190,7190,0
20241118,141400,232328900,7190,7190,7190,7190,2
20241118,141300,232314520,7160,7220,7220,7160,1907
20241118,141200,218593870,7220,7220,7220,7220,2
20241118,141100,218579430,7220,7220,7220,7220,3
20241118,141000,218557770,7220,7230,7230,7220,13
20241118,140900,218463790,7230,7230,7230,7230,6
20241118,140800,218420410,7240,7240,7240,7240,11
20241118,140700,218340770,7240,7240,7240,7240,4
20241118,140600,218311810,7250,7250,7250,7250,1
20241118,140500,218304560,7270,7270,7270,7270,1
20241118,140400,218297290,7250,7250,7250,7250,0
20241118,140300,218297290,7250,7270,7270,7250,200
20241118,140200,216847250,7300,7300,7300,7300,69
20241118,140100,216343550,7300,7300,7300,7300,0
20241118,140000,216343550,7300,7300,7310,7300,20
20241118,135900,216197540,7300,7300,7300,7300,2
20241118,135800,216182940,7300,7290,7300,7290,10
20241118,135700,216109970,7290,7290,7290,7290,78
20241118,135600,215541350,7300,7300,7300,7300,1
20241118,135500,215534050,7290,7290,7290,7290,40
20241118,135400,215242450,7330,7330,7330,7330,9
20241118,135300,215176480,7330,7330,7330,7330,113
20241118,135200,214348190,7340,7290,7340,7290,727
20241118,135100,209024290,7280,7260,7280,7260,129
20241118,135000,208086300,7270,7270,7270,7270,0
20241118,134900,208086300,7270,7260,7270,7250,21
20241118,134800,207933840,7260,7260,7260,7260,1
20241118,134700,207926580,7270,7260,7270,7250,21
20241118,134600,207774150,7250,7260,7260,7250,2
20241118,134500,207759640,7250,7250,7250,7250,4
20241118,134400,207730640,7250,7250,7250,7250,16
20241118,134300,207614640,7250,7250,7250,7250,2
20241118,134200,207600140,7250,7230,7250,7230,18
20241118,134100,207469820,7240,7240,7250,7240,13
20241118,134000,207375660,7240,7240,7240,7240,5
20241118,133900,207339460,7250,7250,7250,7250,0
20241118,133800,207339460,7250,7240,7250,7240,25
20241118,133700,207158260,7240,7240,7240,7240,4
20241118,133600,207129300,7230,7230,7230,7230,1
20241118,133500,207122070,7250,7250,7250,7250,4
20241118,133400,207093070,7300,7300,7300,7300,0
20241118,133300,207093070,7300,7300,7300,7300,0
20241118,133200,207093070,7300,7300,7300,7300,0
20241118,133100,207093070,7300,7300,7300,7300,200
20241118,133000,205633070,7300,7290,7300,7290,11
20241118,132900,205552780,7300,7200,7300,7200,69
20241118,132800,205052490,7200,7200,7200,7200,1
20241118,132700,205045290,7200,7190,7200,7190,35
20241118,132600,204793350,7180,7180,7180,7180,0
20241118,132500,204793350,7180,7180,7180,7170,17
20241118,132400,204671420,7190,7190,7190,7190,1
20241118,132300,204664230,7190,7180,7190,7180,5
20241118,132200,204628320,7180,7170,7180,7170,15
20241118,132100,204520750,7170,7160,7170,7160,6
20241118,132000,204477750,7160,7160,7160,7160,2
20241118,131900,204463430,7170,7160,7170,7160,96
20241118,131800,203775910,7160,7170,7170,7160,2
20241118,131700,203761580,7190,7200,7200,7190,56
20241118,131600,203358730,7190,7190,7190,7190,3
20241118,131500,203337160,7190,7190,7190,7190,16
20241118,131400,203222120,7200,7170,7200,7170,602
20241118,131300,198893690,7180,7150,7180,7150,268
20241118,131200,196971770,7150,7150,7150,7150,16
20241118,131100,196857370,7150,7160,7160,7150,16
20241118,131000,196742960,7160,7160,7160,7160,1
20241118,130900,196735800,7160,7190,7190,7160,334
20241118,130800,194334630,7190,7190,7190,7190,0
20241118,130700,194334630,7190,7190,7190,7190,6
20241118,130600,194291490,7200,7200,7200,7200,1
20241118,130500,194284290,7190,7190,7190,7190,5
20241118,130400,194248340,7190,7180,7190,7180,10
20241118,130300,194176450,7190,7190,7190,7190,6
20241118,130200,194133310,7180,7190,7190,7180,2
20241118,130100,194118940,7230,7230,7230,7230,2
20241118,130000,194104480,7220,7180,7220,7180,10
20241118,125900,194032520,7180,7180,7180,7180,0
20241118,125800,194032520,7180,7190,7190,7180,20
20241118,125700,193888790,7210,7210,7210,7210,1
20241118,125600,193881580,7200,7200,7200,7200,0
20241118,125500,193881580,7200,7200,7200,7200,6
20241118,125400,193838380,7270,7270,7270,7270,0
20241118,125300,193838380,7270,7270,7270,7270,0
20241118,125200,193838380,7270,7270,7270,7270,5
20241118,125100,193802030,7270,7170,7270,7170,24
20241118,125000,193628870,7170,7180,7180,7170,15
20241118,124900,193521180,7180,7180,7180,7180,3
20241118,124800,193499640,7180,7180,7180,7180,1
20241118,124700,193492460,7190,7180,7230,7180,30
20241118,124600,193276460,7170,7170,7180,7170,36
20241118,124500,193018210,7170,7170,7170,7170,21
20241118,124400,192867640,7170,7170,7170,7170,1
20241118,124300,192860470,7170,7170,7170,7170,12
20241118,124200,192774430,7170,7180,7190,7170,17
20241118,124100,192652390,7180,7180,7180,7180,1
20241118,124000,192645210,7200,7200,7200,7200,0
20241118,123900,192645210,7200,7200,7200,7200,5
20241118,123800,192609210,7220,7220,7220,7220,0
20241118,123700,192609210,7220,7180,7220,7180,18
20241118,123600,192479870,7180,7180,7180,7180,15
20241118,123500,192372170,7200,7200,7200,7200,12
20241118,123400,192285770,7200,7210,7210,7200,5
20241118,123300,192249740,7160,7220,7220,7160,10
20241118,123200,192177840,7230,7230,7230,7230,0
20241118,123100,192177840,7230,7240,7240,7230,320
20241118,123000,189863740,7250,7250,7320,7250,61
20241118,122900,189419300,7240,7250,7250,7240,3
20241118,122800,189397570,7240,7240,7240,7240,13
20241118,122700,189303450,7240,7240,7240,7240,7
20241118,122600,189252770,7240,7240,7240,7240,18
20241118,122500,189122450,7240,7240,7240,7240,4
20241118,122400,189093490,7240,7240,7240,7240,1
20241118,122300,189086250,7250,7270,7270,7240,1578
20241118,122200,177637720,7270,7270,7270,7270,1
20241118,122100,177630450,7270,7270,7270,7270,0
20241118,122000,177630450,7270,7270,7270,7270,79
20241118,121900,177056120,7270,7270,7270,7270,1
20241118,121800,177048850,7290,7290,7290,7290,0
20241118,121700,177048850,7290,7280,7290,7280,2
20241118,121600,177034280,7270,7270,7270,7270,8
20241118,121500,176976120,7270,7270,7270,7270,14
20241118,121400,176874340,7270,7270,7270,7270,4
20241118,121300,176845260,7270,7280,7280,7270,16
20241118,121200,176728790,7280,7290,7290,7280,474
20241118,121100,173278060,7290,7300,7300,7290,24
20241118,121000,173102870,7300,7300,7300,7300,1
20241118,120900,173095570,7330,7330,7330,7330,0
20241118,120800,173095570,7330,7280,7330,7280,700
20241118,120700,167966900,7280,7270,7280,7270,3
20241118,120600,167945070,7270,7280,7290,7270,59
20241118,120500,167515770,7290,7270,7290,7270,52
20241118,120400,167137250,7270,7270,7270,7270,17
20241118,120300,167013660,7280,7280,7280,7280,0
20241118,120200,167013660,7280,7270,7280,7270,15
20241118,120100,166904600,7270,7270,7270,7270,304
20241118,120000,164694520,7270,7270,7270,7270,5
20241118,115900,164658170,7270,7270,7270,7270,16
20241118,115800,164541850,7270,7260,7270,7260,17
20241118,115700,164418300,7260,7260,7260,7260,1
20241118,115600,164411040,7270,7270,7280,7270,83
20241118,115500,163806880,7270,7280,7280,7270,381
20241118,115400,161033210,7290,7280,7290,7280,19
20241118,115300,160894870,7280,7290,7290,7280,2
20241118,115200,160880300,7300,7290,7300,7290,11
20241118,115100,160800100,7280,7290,7290,7280,18
20241118,115000,160668920,7300,7300,7300,7300,0
20241118,114900,160668920,7300,7300,7300,7300,10
20241118,114800,160595920,7290,7290,7290,7290,15
20241118,114700,160486570,7290,7280,7290,7280,5
20241118,114600,160450160,7280,7280,7280,7280,15
20241118,114500,160340960,7280,7280,7280,7280,1
20241118,114400,160333680,7300,7300,7310,7300,67
20241118,114300,159844570,7300,7300,7300,7290,84
20241118,114200,159231520,7300,7300,7300,7300,1
20241118,114100,159224220,7300,7300,7300,7300,1
20241118,114000,159216920,7300,7300,7300,7300,18
20241118,113900,159085520,7300,7310,7310,7300,2
20241118,113800,159070910,7300,7290,7300,7290,19
20241118,113700,158932380,7290,7290,7290,7290,1
20241118,113600,158925090,7290,7290,7290,7290,5
20241118,113500,158888640,7290,7290,7290,7290,16
20241118,113400,158772000,7290,7290,7290,7290,7
20241118,113300,158720970,7290,7290,7290,7280,68
20241118,113200,158225460,7290,7290,7300,7290,11
20241118,113100,158145260,7300,7300,7300,7300,1
20241118,113000,158137960,7300,7310,7310,7300,172
20241118,112900,156882290,7320,7320,7320,7320,2
20241118,112800,156867650,7320,7310,7320,7310,3
20241118,112700,156845700,7320,7310,7320,7310,100
20241118,112600,156113730,7300,7310,7310,7300,3
20241118,112500,156091810,7300,7300,7300,7290,15
20241118,112400,155982360,7290,7290,7300,7290,356
20241118,112300,153383830,7290,7290,7300,7290,524
20241118,112200,149558880,7280,7310,7310,7280,128
20241118,112100,148624410,7310,7310,7310,7310,1
20241118,112000,148617100,7300,7300,7300,7300,6
20241118,111900,148573300,7310,7290,7310,7290,67
20241118,111800,148084340,7280,7290,7290,7280,6
20241118,111700,148040650,7270,7280,7280,7270,142
20241118,111600,147008300,7290,7270,7290,7270,13
20241118,111500,146913690,7280,7280,7280,7280,5
20241118,111400,146877290,7270,7280,7280,7270,17
20241118,111300,146753590,7280,7280,7280,7280,20
20241118,111200,146607990,7290,7280,7290,7270,26
20241118,111100,146418900,7270,7280,7280,7270,13
20241118,111000,146324270,7300,7300,7300,7300,226
20241118,110900,144674470,7300,7310,7310,7300,5
20241118,110800,144637960,7300,7300,7300,7300,1
20241118,110700,144630660,7310,7330,7330,7310,11
20241118,110600,144550110,7320,7280,7320,7280,175
20241118,110500,143270410,7280,7270,7280,7270,20
20241118,110400,143124970,7270,7270,7270,7270,0
20241118,110300,143124970,7270,7270,7270,7260,153
20241118,110200,142012670,7270,7270,7270,7270,1
20241118,110100,142005400,7270,7270,7270,7260,55
20241118,110000,141605830,7260,7290,7290,7260,239
20241118,105900,139867870,7290,7290,7290,7290,5
20241118,105800,139831420,7280,7280,7290,7280,87
20241118,105700,139198050,7290,7290,7290,7290,0
20241118,105600,139198050,7290,7290,7290,7290,5
20241118,105500,139161600,7280,7290,7290,7280,225
20241118,105400,137523350,7280,7280,7280,7280,5
20241118,105300,137486950,7280,7270,7280,7270,42
20241118,105200,137181240,7290,7290,7290,7290,376
20241118,105100,134440200,7300,7300,7300,7270,25
20241118,105000,134258300,7270,7270,7270,7270,973
20241118,104900,127184590,7270,7270,7270,7270,0
20241118,104800,127184590,7270,7270,7270,7270,58
20241118,104700,126762930,7270,7270,7270,7270,16
20241118,104600,126646610,7270,7280,7280,7270,200
20241118,104500,125191380,7300,7300,7300,7300,30
20241118,104400,124972380,7280,7280,7280,7280,6
20241118,104300,124928700,7310,7310,7310,7310,0
20241118,104200,124928700,7310,7310,7310,7310,3
20241118,104100,124906770,7300,7300,7300,7300,10
20241118,104000,124833770,7300,7300,7300,7300,1
20241118,103900,124826470,7270,7270,7270,7270,0
20241118,103800,124826470,7270,7270,7270,7270,1
20241118,103700,124819200,7310,7310,7310,7310,0
20241118,103600,124819200,7310,7310,7310,7310,0
20241118,103500,124819200,7310,7310,7310,7310,0
20241118,103400,124819200,7310,7310,7310,7310,0
20241118,103300,124819200,7310,7310,7310,7310,0
20241118,103200,124819200,7310,7310,7310,7310,1
20241118,103100,124811890,7320,7310,7320,7310,3
20241118,103000,124789940,7270,7270,7270,7270,0
20241118,102900,124789940,7270,7270,7270,7270,32
20241118,102800,124557300,7270,7270,7270,7270,110
20241118,102700,123757600,7270,7270,7270,7270,0
20241118,102600,123757600,7270,7290,7290,7270,142
20241118,102500,122724340,7300,7300,7300,7300,5
20241118,102400,122687840,7320,7320,7320,7320,2
20241118,102300,122673200,7320,7320,7320,7320,241
20241118,102200,120909080,7320,7330,7330,7320,52
20241118,102100,120528370,7320,7320,7320,7320,409
20241118,102000,117534490,7320,7320,7320,7320,0
20241118,101900,117534490,7320,7320,7320,7320,3
20241118,101800,117512530,7320,7320,7320,7320,2
20241118,101700,117497890,7310,7310,7310,7310,0
20241118,101600,117497890,7310,7290,7310,7280,239
20241118,101500,115754610,7290,7290,7290,7290,114
20241118,101400,114923550,7290,7290,7290,7290,149
20241118,101300,113837340,7290,7290,7290,7290,53
20241118,101200,113450970,7330,7330,7330,7330,0
20241118,101100,113450970,7330,7330,7330,7330,0
20241118,101000,113450970,7330,7330,7330,7330,0
20241118,100900,113450970,7330,7330,7330,7330,5
20241118,100800,113414320,7290,7330,7330,7290,2
20241118,100700,113399700,7330,7330,7330,7290,19
20241118,100600,113260510,7320,7340,7340,7320,151
20241118,100500,112155170,7340,7340,7340,7340,0
20241118,100400,112155170,7340,7300,7340,7300,95
20241118,100300,111459380,7300,7260,7300,7260,21
20241118,100200,111306800,7250,7250,7250,7250,15
20241118,100100,111198050,7250,7250,7250,7250,5
20241118,100000,111161800,7250,7250,7250,7240,321
20241118,095900,108834560,7250,7250,7250,7250,7
20241118,095800,108783810,7250,7250,7250,7250,5
20241118,095700,108747560,7250,7250,7250,7250,69
20241118,095600,108247310,7240,7240,7240,7240,14
20241118,095500,108145950,7250,7250,7250,7250,0
20241118,095400,108145950,7250,7250,7250,7240,141
20241118,095300,107123710,7250,7250,7250,7250,1
20241118,095200,107116460,7310,7310,7310,7310,11
20241118,095100,107036050,7310,7310,7310,7310,2
20241118,095000,107021430,7310,7270,7320,7250,32
20241118,094900,106788190,7340,7340,7340,7340,0
20241118,094800,106788190,7340,7330,7340,7330,6
20241118,094700,106744160,7270,7300,7350,7270,293
20241118,094600,104609490,7300,7260,7300,7260,519
20241118,094500,100836700,7250,7250,7250,7250,83
20241118,094400,100234950,7250,7190,7250,7190,2
20241118,094300,100220510,7260,7260,7260,7260,18
20241118,094200,100089830,7200,7260,7260,7200,7
20241118,094100,100039310,7260,7260,7260,7260,23
20241118,094000,99872330,7260,7260,7260,7260,1
20241118,093900,99865070,7260,7260,7260,7260,11
20241118,093800,99785210,7260,7260,7260,7260,0
20241118,093700,99785210,7260,7260,7260,7260,1
20241118,093600,99777950,7260,7190,7260,7180,8
20241118,093500,99720180,7190,7270,7270,7180,40
20241118,093400,99431750,7260,7240,7260,7240,75
20241118,093300,98887470,7230,7180,7230,7180,89
20241118,093200,98245000,7170,7170,7170,7170,0
20241118,093100,98245000,7170,7170,7170,7170,116
20241118,093000,97413280,7220,7220,7220,7220,37
20241118,092900,97146140,7210,7210,7210,7210,1
20241118,092800,97138930,7210,7210,7210,7210,1
20241118,092700,97131720,7160,7160,7160,7160,1
20241118,092600,97124560,7210,7210,7210,7190,310
20241118,092500,94889780,7210,7210,7210,7210,10
20241118,092400,94817680,7210,7150,7210,7150,2
20241118,092300,94803320,7210,7160,7210,7150,27
20241118,092200,94610010,7140,7160,7160,7140,230
20241118,092100,92964730,7190,7180,7190,7180,794
20241118,092000,87256970,7190,7190,7190,7190,0
20241118,091900,87256970,7190,7190,7230,7190,265
20241118,091800,85345900,7180,7160,7180,7160,1898
20241118,091700,71732750,7100,7170,7170,7100,55
20241118,091600,71339350,7160,7150,7160,7140,285
20241118,091500,69300700,7150,7140,7150,7140,31
20241118,091400,69079270,7130,7090,7130,7090,1343
20241118,091300,59540060,7100,7100,7100,7100,0
20241118,091200,59540060,7100,7090,7100,7090,7
20241118,091100,59490370,7080,7080,7080,7070,436
20241118,091000,56405490,7040,7040,7040,7040,4
20241118,090900,56377330,7080,7080,7080,7080,365
20241118,090800,53793130,7080,7070,7080,7070,107
20241118,090700,53036590,7070,7070,7070,7070,4
20241118,090600,53008310,7070,7050,7070,7050,979
20241118,090500,46091420,7050,7040,7050,7000,230
20241118,090400,44476530,7010,7020,7020,7000,1050
20241118,090300,37123600,7050,7030,7050,7030,7
20241118,090200,37074370,7010,7050,7050,6990,2195
20241118,090100,21679400,7020,7020,7020,7020,1
20241118,090000,21672380,7140,6980,7140,6980,3103
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 202900 274718550 7270 7270 7270 7270 128
3 20241118 202800 274718550 7270 7270 7270 7270 0
4 20241118 202700 274718550 7270 7270 7270 7270 0
5 20241118 202600 274718550 7270 7270 7270 7270 0
6 20241118 202500 274718550 7270 7270 7270 7270 0
7 20241118 202400 274718550 7270 7270 7270 7270 0
8 20241118 202300 274718550 7270 7270 7270 7270 0
9 20241118 202200 274718550 7270 7270 7270 7270 0
10 20241118 202100 274718550 7270 7270 7270 7270 0
11 20241118 202000 274718550 7270 7270 7270 7270 0
12 20241118 201900 274718550 7270 7270 7270 7270 0
13 20241118 201800 274718550 7270 7270 7270 7270 0
14 20241118 201700 274718550 7270 7270 7270 7270 0
15 20241118 201600 274718550 7270 7270 7270 7270 0
16 20241118 201500 274718550 7270 7270 7270 7270 0
17 20241118 201400 274718550 7270 7270 7270 7270 0
18 20241118 201300 274718550 7270 7270 7270 7270 0
19 20241118 201200 274718550 7270 7270 7270 7270 0
20 20241118 201100 274718550 7270 7270 7270 7270 0
21 20241118 201000 274718550 7270 7270 7270 7270 0
22 20241118 200900 274718550 7270 7270 7270 7270 0
23 20241118 200800 274718550 7270 7270 7270 7270 0
24 20241118 200700 274718550 7270 7270 7270 7270 0
25 20241118 200600 274718550 7270 7270 7270 7270 0
26 20241118 200500 274718550 7270 7270 7270 7270 0
27 20241118 200400 274718550 7270 7270 7270 7270 0
28 20241118 200300 274718550 7270 7270 7270 7270 0
29 20241118 200200 274718550 7270 7270 7270 7270 0
30 20241118 200100 274718550 7270 7270 7270 7270 0
31 20241118 200000 274718550 7270 7270 7270 7270 0
32 20241118 195900 274718550 7270 7270 7270 7270 128
33 20241118 195800 274718550 7270 7270 7270 7270 0
34 20241118 195700 274718550 7270 7270 7270 7270 0
35 20241118 195600 274718550 7270 7270 7270 7270 0
36 20241118 195500 274718550 7270 7270 7270 7270 0
37 20241118 195400 274718550 7270 7270 7270 7270 0
38 20241118 195300 274718550 7270 7270 7270 7270 0
39 20241118 195200 274718550 7270 7270 7270 7270 0
40 20241118 195100 274718550 7270 7270 7270 7270 0
41 20241118 195000 274718550 7270 7270 7270 7270 0
42 20241118 194900 274718550 7270 7270 7270 7270 0
43 20241118 194800 274718550 7270 7270 7270 7270 0
44 20241118 194700 274718550 7270 7270 7270 7270 0
45 20241118 194600 274718550 7270 7270 7270 7270 0
46 20241118 194500 274718550 7270 7270 7270 7270 0
47 20241118 194400 274718550 7270 7270 7270 7270 0
48 20241118 194300 274718550 7270 7270 7270 7270 0
49 20241118 194200 274718550 7270 7270 7270 7270 0
50 20241118 194100 274718550 7270 7270 7270 7270 0
51 20241118 194000 274718550 7270 7270 7270 7270 0
52 20241118 193900 274718550 7270 7270 7270 7270 0
53 20241118 193800 274718550 7270 7270 7270 7270 0
54 20241118 193700 274718550 7270 7270 7270 7270 0
55 20241118 193600 274718550 7270 7270 7270 7270 0
56 20241118 193500 274718550 7270 7270 7270 7270 0
57 20241118 193400 274718550 7270 7270 7270 7270 0
58 20241118 193300 274718550 7270 7270 7270 7270 0
59 20241118 193200 274718550 7270 7270 7270 7270 0
60 20241118 193100 274718550 7270 7270 7270 7270 0
61 20241118 193000 274718550 7270 7270 7270 7270 0
62 20241118 192900 274718550 7270 7270 7270 7270 128
63 20241118 192800 274718550 7270 7270 7270 7270 0
64 20241118 192700 274718550 7270 7270 7270 7270 0
65 20241118 192600 274718550 7270 7270 7270 7270 0
66 20241118 192500 274718550 7270 7270 7270 7270 0
67 20241118 192400 274718550 7270 7270 7270 7270 0
68 20241118 192300 274718550 7270 7270 7270 7270 0
69 20241118 192200 274718550 7270 7270 7270 7270 0
70 20241118 192100 274718550 7270 7270 7270 7270 0
71 20241118 192000 274718550 7270 7270 7270 7270 0
72 20241118 191900 274718550 7270 7270 7270 7270 0
73 20241118 191800 274718550 7270 7270 7270 7270 0
74 20241118 191700 274718550 7270 7270 7270 7270 0
75 20241118 191600 274718550 7270 7270 7270 7270 0
76 20241118 191500 274718550 7270 7270 7270 7270 0
77 20241118 191400 274718550 7270 7270 7270 7270 0
78 20241118 191300 274718550 7270 7270 7270 7270 0
79 20241118 191200 274718550 7270 7270 7270 7270 0
80 20241118 191100 274718550 7270 7270 7270 7270 0
81 20241118 191000 274718550 7270 7270 7270 7270 0
82 20241118 190900 274718550 7270 7270 7270 7270 0
83 20241118 190800 274718550 7270 7270 7270 7270 0
84 20241118 190700 274718550 7270 7270 7270 7270 0
85 20241118 190600 274718550 7270 7270 7270 7270 0
86 20241118 190500 274718550 7270 7270 7270 7270 0
87 20241118 190400 274718550 7270 7270 7270 7270 0
88 20241118 190300 274718550 7270 7270 7270 7270 0
89 20241118 190200 274718550 7270 7270 7270 7270 0
90 20241118 190100 274718550 7270 7270 7270 7270 0
91 20241118 190000 274718550 7270 7270 7270 7270 0
92 20241118 185900 274718550 7270 7270 7270 7270 128
93 20241118 185800 274718550 7270 7270 7270 7270 0
94 20241118 185700 274718550 7270 7270 7270 7270 0
95 20241118 185600 274718550 7270 7270 7270 7270 0
96 20241118 185500 274718550 7270 7270 7270 7270 0
97 20241118 185400 274718550 7270 7270 7270 7270 0
98 20241118 185300 274718550 7270 7270 7270 7270 0
99 20241118 185200 274718550 7270 7270 7270 7270 0
100 20241118 185100 274718550 7270 7270 7270 7270 0
101 20241118 185000 274718550 7270 7270 7270 7270 0
102 20241118 184900 274718550 7270 7270 7270 7270 0
103 20241118 184800 274718550 7270 7270 7270 7270 0
104 20241118 184700 274718550 7270 7270 7270 7270 0
105 20241118 184600 274718550 7270 7270 7270 7270 0
106 20241118 184500 274718550 7270 7270 7270 7270 0
107 20241118 184400 274718550 7270 7270 7270 7270 0
108 20241118 184300 274718550 7270 7270 7270 7270 0
109 20241118 184200 274718550 7270 7270 7270 7270 0
110 20241118 184100 274718550 7270 7270 7270 7270 0
111 20241118 184000 274718550 7270 7270 7270 7270 0
112 20241118 183900 274718550 7270 7270 7270 7270 0
113 20241118 183800 274718550 7270 7270 7270 7270 0
114 20241118 183700 274718550 7270 7270 7270 7270 0
115 20241118 183600 274718550 7270 7270 7270 7270 0
116 20241118 183500 274718550 7270 7270 7270 7270 0
117 20241118 183400 274718550 7270 7270 7270 7270 0
118 20241118 183300 274718550 7270 7270 7270 7270 0
119 20241118 183200 274718550 7270 7270 7270 7270 0
120 20241118 183100 274718550 7270 7270 7270 7270 0
121 20241118 183000 274718550 7270 7270 7270 7270 0
122 20241118 182900 274718550 7270 7270 7270 7270 128
123 20241118 182800 274718550 7270 7270 7270 7270 0
124 20241118 182700 274718550 7270 7270 7270 7270 0
125 20241118 182600 274718550 7270 7270 7270 7270 0
126 20241118 182500 274718550 7270 7270 7270 7270 0
127 20241118 182400 274718550 7270 7270 7270 7270 0
128 20241118 182300 274718550 7270 7270 7270 7270 0
129 20241118 182200 274718550 7270 7270 7270 7270 0
130 20241118 182100 274718550 7270 7270 7270 7270 0
131 20241118 182000 274718550 7270 7270 7270 7270 0
132 20241118 181900 274718550 7270 7270 7270 7270 0
133 20241118 181800 274718550 7270 7270 7270 7270 0
134 20241118 181700 274718550 7270 7270 7270 7270 0
135 20241118 181600 274718550 7270 7270 7270 7270 0
136 20241118 181500 274718550 7270 7270 7270 7270 0
137 20241118 181400 274718550 7270 7270 7270 7270 0
138 20241118 181300 274718550 7270 7270 7270 7270 0
139 20241118 181200 274718550 7270 7270 7270 7270 0
140 20241118 181100 274718550 7270 7270 7270 7270 0
141 20241118 181000 274718550 7270 7270 7270 7270 0
142 20241118 180900 274718550 7270 7270 7270 7270 0
143 20241118 180800 274718550 7270 7270 7270 7270 0
144 20241118 180700 274718550 7270 7270 7270 7270 0
145 20241118 180600 274718550 7270 7270 7270 7270 0
146 20241118 180500 274718550 7270 7270 7270 7270 0
147 20241118 180400 274718550 7270 7270 7270 7270 0
148 20241118 180300 274718550 7270 7270 7270 7270 0
149 20241118 180200 274718550 7270 7270 7270 7270 0
150 20241118 180100 274718550 7270 7270 7270 7270 0
151 20241118 180000 274718550 7270 7270 7270 7270 0
152 20241118 175900 274718550 7270 7270 7270 7270 128
153 20241118 175800 274718550 7270 7270 7270 7270 0
154 20241118 175700 274718550 7270 7270 7270 7270 0
155 20241118 175600 274718550 7270 7270 7270 7270 0
156 20241118 175500 274718550 7270 7270 7270 7270 0
157 20241118 175400 274718550 7270 7270 7270 7270 0
158 20241118 175300 274718550 7270 7270 7270 7270 0
159 20241118 175200 274718550 7270 7270 7270 7270 0
160 20241118 175100 274718550 7270 7270 7270 7270 0
161 20241118 175000 274718550 7270 7270 7270 7270 0
162 20241118 174900 274718550 7270 7270 7270 7270 0
163 20241118 174800 274718550 7270 7270 7270 7270 0
164 20241118 174700 274718550 7270 7270 7270 7270 0
165 20241118 174600 274718550 7270 7270 7270 7270 0
166 20241118 174500 274718550 7270 7270 7270 7270 0
167 20241118 174400 274718550 7270 7270 7270 7270 0
168 20241118 174300 274718550 7270 7270 7270 7270 0
169 20241118 174200 274718550 7270 7270 7270 7270 0
170 20241118 174100 274718550 7270 7270 7270 7270 0
171 20241118 174000 274718550 7270 7270 7270 7270 0
172 20241118 173900 274718550 7270 7270 7270 7270 0
173 20241118 173800 274718550 7270 7270 7270 7270 0
174 20241118 173700 274718550 7270 7270 7270 7270 0
175 20241118 173600 274718550 7270 7270 7270 7270 0
176 20241118 173500 274718550 7270 7270 7270 7270 0
177 20241118 173400 274718550 7270 7270 7270 7270 0
178 20241118 173300 274718550 7270 7270 7270 7270 0
179 20241118 173200 274718550 7270 7270 7270 7270 0
180 20241118 173100 274718550 7270 7270 7270 7270 0
181 20241118 173000 274718550 7270 7270 7270 7270 0
182 20241118 172900 274718550 7270 7270 7270 7270 128
183 20241118 172800 274718550 7270 7270 7270 7270 0
184 20241118 172700 274718550 7270 7270 7270 7270 0
185 20241118 172600 274718550 7270 7270 7270 7270 0
186 20241118 172500 274718550 7270 7270 7270 7270 0
187 20241118 172400 274718550 7270 7270 7270 7270 0
188 20241118 172300 274718550 7270 7270 7270 7270 0
189 20241118 172200 274718550 7270 7270 7270 7270 0
190 20241118 172100 274718550 7270 7270 7270 7270 0
191 20241118 172000 274718550 7270 7270 7270 7270 0
192 20241118 171900 274718550 7270 7270 7270 7270 0
193 20241118 171800 274718550 7270 7270 7270 7270 0
194 20241118 171700 274718550 7270 7270 7270 7270 0
195 20241118 171600 274718550 7270 7270 7270 7270 0
196 20241118 171500 274718550 7270 7270 7270 7270 0
197 20241118 171400 274718550 7270 7270 7270 7270 0
198 20241118 171300 274718550 7270 7270 7270 7270 0
199 20241118 171200 274718550 7270 7270 7270 7270 0
200 20241118 171100 274718550 7270 7270 7270 7270 0
201 20241118 171000 274718550 7270 7270 7270 7270 0
202 20241118 170900 274718550 7270 7270 7270 7270 0
203 20241118 170800 274718550 7270 7270 7270 7270 0
204 20241118 170700 274718550 7270 7270 7270 7270 0
205 20241118 170600 274718550 7270 7270 7270 7270 0
206 20241118 170500 274718550 7270 7270 7270 7270 0
207 20241118 170400 274718550 7270 7270 7270 7270 0
208 20241118 170300 274718550 7270 7270 7270 7270 0
209 20241118 170200 274718550 7270 7270 7270 7270 0
210 20241118 170100 274718550 7270 7270 7270 7270 0
211 20241118 170000 274718550 7270 7270 7270 7270 0
212 20241118 165900 274718550 7270 7270 7270 7270 128
213 20241118 165800 274718550 7270 7270 7270 7270 0
214 20241118 165700 274718550 7270 7270 7270 7270 0
215 20241118 165600 274718550 7270 7270 7270 7270 0
216 20241118 165500 274718550 7270 7270 7270 7270 0
217 20241118 165400 274718550 7270 7270 7270 7270 0
218 20241118 165300 274718550 7270 7270 7270 7270 0
219 20241118 165200 274718550 7270 7270 7270 7270 0
220 20241118 165100 274718550 7270 7270 7270 7270 0
221 20241118 165000 274718550 7270 7270 7270 7270 0
222 20241118 164900 274718550 7270 7270 7270 7270 0
223 20241118 164800 274718550 7270 7270 7270 7270 0
224 20241118 164700 274718550 7270 7270 7270 7270 0
225 20241118 164600 274718550 7270 7270 7270 7270 0
226 20241118 164500 274718550 7270 7270 7270 7270 0
227 20241118 164400 274718550 7270 7270 7270 7270 0
228 20241118 164300 274718550 7270 7270 7270 7270 0
229 20241118 164200 274718550 7270 7270 7270 7270 0
230 20241118 164100 274718550 7270 7270 7270 7270 0
231 20241118 164000 274718550 7270 7270 7270 7270 0
232 20241118 163900 274718550 7270 7270 7270 7270 0
233 20241118 163800 274718550 7270 7270 7270 7270 0
234 20241118 163700 274718550 7270 7270 7270 7270 0
235 20241118 163600 274718550 7270 7270 7270 7270 0
236 20241118 163500 274718550 7270 7270 7270 7270 0
237 20241118 163400 274718550 7270 7270 7270 7270 0
238 20241118 163300 274718550 7270 7270 7270 7270 0
239 20241118 163200 274718550 7270 7270 7270 7270 0
240 20241118 163100 274718550 7270 7270 7270 7270 0
241 20241118 163000 274718550 7270 7270 7270 7270 0
242 20241118 162900 274718550 7270 7270 7270 7270 128
243 20241118 162800 274718550 7270 7270 7270 7270 0
244 20241118 162700 274718550 7270 7270 7270 7270 0
245 20241118 162600 274718550 7270 7270 7270 7270 0
246 20241118 162500 274718550 7270 7270 7270 7270 0
247 20241118 162400 274718550 7270 7270 7270 7270 0
248 20241118 162300 274718550 7270 7270 7270 7270 0
249 20241118 162200 274718550 7270 7270 7270 7270 0
250 20241118 162100 274718550 7270 7270 7270 7270 0
251 20241118 162000 274718550 7270 7270 7270 7270 0
252 20241118 161900 274718550 7270 7270 7270 7270 0
253 20241118 161800 274718550 7270 7270 7270 7270 0
254 20241118 161700 274718550 7270 7270 7270 7270 0
255 20241118 161600 274718550 7270 7270 7270 7270 0
256 20241118 161500 274718550 7270 7270 7270 7270 0
257 20241118 161400 274718550 7270 7270 7270 7270 0
258 20241118 161300 274718550 7270 7270 7270 7270 0
259 20241118 161200 274718550 7270 7270 7270 7270 0
260 20241118 161100 274718550 7270 7270 7270 7270 0
261 20241118 161000 274718550 7270 7270 7270 7270 0
262 20241118 160900 274718550 7270 7270 7270 7270 0
263 20241118 160800 274718550 7270 7270 7270 7270 0
264 20241118 160700 274718550 7270 7270 7270 7270 0
265 20241118 160600 274718550 7270 7270 7270 7270 0
266 20241118 160500 274718550 7270 7270 7270 7270 0
267 20241118 160400 274718550 7270 7270 7270 7270 0
268 20241118 160300 274718550 7270 7270 7270 7270 0
269 20241118 160200 274718550 7270 7270 7270 7270 0
270 20241118 160100 274718550 7270 7270 7270 7270 0
271 20241118 160000 274718550 7270 7270 7270 7270 0
272 20241118 155900 274718550 7270 7270 7270 7270 128
273 20241118 155800 274718550 7270 7270 7270 7270 0
274 20241118 155700 274718550 7270 7270 7270 7270 0
275 20241118 155600 274718550 7270 7270 7270 7270 0
276 20241118 155500 274718550 7270 7270 7270 7270 0
277 20241118 155400 274718550 7270 7270 7270 7270 0
278 20241118 155300 274718550 7270 7270 7270 7270 0
279 20241118 155200 274718550 7270 7270 7270 7270 0
280 20241118 155100 274718550 7270 7270 7270 7270 0
281 20241118 155000 274718550 7270 7270 7270 7270 0
282 20241118 154900 274718550 7270 7270 7270 7270 0
283 20241118 154800 274718550 7270 7270 7270 7270 0
284 20241118 154700 274718550 7270 7270 7270 7270 0
285 20241118 154600 274718550 7270 7270 7270 7270 0
286 20241118 154500 274718550 7270 7270 7270 7270 0
287 20241118 154400 274718550 7270 7270 7270 7270 0
288 20241118 154300 274718550 7270 7270 7270 7270 0
289 20241118 154200 274718550 7270 7270 7270 7270 0
290 20241118 154100 274718550 7270 7270 7270 7270 0
291 20241118 154000 274718550 7270 7270 7270 7270 0
292 20241118 153900 274718550 7270 7270 7270 7270 0
293 20241118 153800 274718550 7270 7270 7270 7270 0
294 20241118 153700 274718550 7270 7270 7270 7270 0
295 20241118 153600 274718550 7270 7270 7270 7270 0
296 20241118 153500 274718550 7270 7270 7270 7270 0
297 20241118 153400 274718550 7270 7270 7270 7270 0
298 20241118 153300 274718550 7270 7270 7270 7270 0
299 20241118 153200 274718550 7270 7270 7270 7270 0
300 20241118 153100 274718550 7270 7270 7270 7270 0
301 20241118 153000 274718550 7270 7270 7270 7270 128
302 20241118 152900 273787990 7270 7270 7270 7270 0
303 20241118 152800 273787990 7270 7270 7270 7270 0
304 20241118 152700 273787990 7270 7270 7270 7270 0
305 20241118 152600 273787990 7270 7270 7270 7270 0
306 20241118 152500 273787990 7270 7270 7270 7270 0
307 20241118 152400 273787990 7270 7270 7270 7270 0
308 20241118 152300 273787990 7270 7270 7270 7270 0
309 20241118 152200 273787990 7270 7270 7270 7270 0
310 20241118 152100 273787990 7270 7270 7270 7270 0
311 20241118 152000 273787990 7270 7270 7270 7270 0
312 20241118 151900 273787990 7270 7200 7270 7200 85
313 20241118 151800 273173940 7190 7190 7190 7190 16
314 20241118 151700 273058900 7200 7180 7200 7180 67
315 20241118 151600 272576560 7190 7180 7190 7150 8
316 20241118 151500 272519110 7160 7160 7190 7150 231
317 20241118 151400 270866200 7200 7180 7200 7160 6
318 20241118 151300 270823090 7180 7180 7180 7160 7
319 20241118 151200 270772870 7180 7180 7180 7180 215
320 20241118 151100 269229170 7180 7180 7180 7180 4
321 20241118 151000 269200450 7180 7180 7180 7180 81
322 20241118 150900 268618870 7210 7210 7210 7210 30
323 20241118 150800 268402570 7230 7210 7230 7210 117
324 20241118 150700 267557160 7210 7190 7210 7190 28
325 20241118 150600 267355600 7210 7180 7210 7180 447
326 20241118 150500 264143400 7180 7180 7180 7180 51
327 20241118 150400 263777220 7180 7180 7180 7180 19
328 20241118 150300 263640800 7190 7190 7190 7190 0
329 20241118 150200 263640800 7190 7190 7190 7190 4
330 20241118 150100 263612040 7200 7200 7200 7200 8
331 20241118 150000 263554440 7200 7200 7200 7200 7
332 20241118 145900 263504040 7200 7190 7200 7190 16
333 20241118 145800 263388990 7190 7190 7190 7180 103
334 20241118 145700 262648450 7190 7200 7200 7190 3
335 20241118 145600 262626860 7190 7190 7190 7190 16
336 20241118 145500 262511820 7210 7210 7210 7210 1
337 20241118 145400 262504610 7200 7160 7210 7150 853
338 20241118 145300 256392180 7170 7170 7170 7170 15
339 20241118 145200 256284630 7180 7180 7180 7180 0
340 20241118 145100 256284630 7180 7180 7180 7170 11
341 20241118 145000 256205660 7200 7200 7200 7200 0
342 20241118 144900 256205660 7200 7200 7200 7190 5
343 20241118 144800 256169690 7200 7180 7200 7180 27
344 20241118 144700 255975600 7180 7180 7180 7180 4
345 20241118 144600 255946880 7180 7180 7180 7180 1
346 20241118 144500 255939700 7180 7180 7180 7180 16
347 20241118 144400 255824820 7180 7190 7190 7180 324
348 20241118 144300 253495290 7200 7200 7200 7200 14
349 20241118 144200 253394490 7150 7190 7190 7150 140
350 20241118 144100 252391270 7250 7170 7250 7170 77
351 20241118 144000 251834570 7160 7160 7160 7160 18
352 20241118 143900 251705690 7150 7150 7150 7150 18
353 20241118 143800 251576990 7170 7170 7170 7170 4
354 20241118 143700 251548310 7170 7170 7170 7170 13
355 20241118 143600 251455100 7190 7190 7190 7190 4
356 20241118 143500 251426340 7230 7230 7230 7230 0
357 20241118 143400 251426340 7230 7210 7230 7210 47
358 20241118 143300 251086970 7130 7180 7210 7090 1521
359 20241118 143200 240262490 7280 7280 7280 7280 0
360 20241118 143100 240262490 7280 7280 7280 7280 9
361 20241118 143000 240196970 7280 7180 7280 7180 38
362 20241118 142900 239921710 7180 7180 7180 7180 18
363 20241118 142800 239792470 7160 7180 7180 7160 659
364 20241118 142700 235061940 7200 7190 7200 7190 18
365 20241118 142600 234932380 7200 7200 7200 7170 4
366 20241118 142500 234903620 7190 7190 7190 7190 4
367 20241118 142400 234874860 7190 7180 7190 7170 34
368 20241118 142300 234630810 7190 7180 7190 7180 2
369 20241118 142200 234616440 7200 7190 7200 7190 41
370 20241118 142100 234321640 7230 7230 7230 7230 5
371 20241118 142000 234285490 7290 7290 7290 7290 0
372 20241118 141900 234285490 7290 7290 7290 7290 0
373 20241118 141800 234285490 7290 7290 7290 7290 0
374 20241118 141700 234285490 7290 7200 7290 7200 249
375 20241118 141600 232472700 7190 7190 7190 7190 20
376 20241118 141500 232328900 7190 7190 7190 7190 0
377 20241118 141400 232328900 7190 7190 7190 7190 2
378 20241118 141300 232314520 7160 7220 7220 7160 1907
379 20241118 141200 218593870 7220 7220 7220 7220 2
380 20241118 141100 218579430 7220 7220 7220 7220 3
381 20241118 141000 218557770 7220 7230 7230 7220 13
382 20241118 140900 218463790 7230 7230 7230 7230 6
383 20241118 140800 218420410 7240 7240 7240 7240 11
384 20241118 140700 218340770 7240 7240 7240 7240 4
385 20241118 140600 218311810 7250 7250 7250 7250 1
386 20241118 140500 218304560 7270 7270 7270 7270 1
387 20241118 140400 218297290 7250 7250 7250 7250 0
388 20241118 140300 218297290 7250 7270 7270 7250 200
389 20241118 140200 216847250 7300 7300 7300 7300 69
390 20241118 140100 216343550 7300 7300 7300 7300 0
391 20241118 140000 216343550 7300 7300 7310 7300 20
392 20241118 135900 216197540 7300 7300 7300 7300 2
393 20241118 135800 216182940 7300 7290 7300 7290 10
394 20241118 135700 216109970 7290 7290 7290 7290 78
395 20241118 135600 215541350 7300 7300 7300 7300 1
396 20241118 135500 215534050 7290 7290 7290 7290 40
397 20241118 135400 215242450 7330 7330 7330 7330 9
398 20241118 135300 215176480 7330 7330 7330 7330 113
399 20241118 135200 214348190 7340 7290 7340 7290 727
400 20241118 135100 209024290 7280 7260 7280 7260 129
401 20241118 135000 208086300 7270 7270 7270 7270 0
402 20241118 134900 208086300 7270 7260 7270 7250 21
403 20241118 134800 207933840 7260 7260 7260 7260 1
404 20241118 134700 207926580 7270 7260 7270 7250 21
405 20241118 134600 207774150 7250 7260 7260 7250 2
406 20241118 134500 207759640 7250 7250 7250 7250 4
407 20241118 134400 207730640 7250 7250 7250 7250 16
408 20241118 134300 207614640 7250 7250 7250 7250 2
409 20241118 134200 207600140 7250 7230 7250 7230 18
410 20241118 134100 207469820 7240 7240 7250 7240 13
411 20241118 134000 207375660 7240 7240 7240 7240 5
412 20241118 133900 207339460 7250 7250 7250 7250 0
413 20241118 133800 207339460 7250 7240 7250 7240 25
414 20241118 133700 207158260 7240 7240 7240 7240 4
415 20241118 133600 207129300 7230 7230 7230 7230 1
416 20241118 133500 207122070 7250 7250 7250 7250 4
417 20241118 133400 207093070 7300 7300 7300 7300 0
418 20241118 133300 207093070 7300 7300 7300 7300 0
419 20241118 133200 207093070 7300 7300 7300 7300 0
420 20241118 133100 207093070 7300 7300 7300 7300 200
421 20241118 133000 205633070 7300 7290 7300 7290 11
422 20241118 132900 205552780 7300 7200 7300 7200 69
423 20241118 132800 205052490 7200 7200 7200 7200 1
424 20241118 132700 205045290 7200 7190 7200 7190 35
425 20241118 132600 204793350 7180 7180 7180 7180 0
426 20241118 132500 204793350 7180 7180 7180 7170 17
427 20241118 132400 204671420 7190 7190 7190 7190 1
428 20241118 132300 204664230 7190 7180 7190 7180 5
429 20241118 132200 204628320 7180 7170 7180 7170 15
430 20241118 132100 204520750 7170 7160 7170 7160 6
431 20241118 132000 204477750 7160 7160 7160 7160 2
432 20241118 131900 204463430 7170 7160 7170 7160 96
433 20241118 131800 203775910 7160 7170 7170 7160 2
434 20241118 131700 203761580 7190 7200 7200 7190 56
435 20241118 131600 203358730 7190 7190 7190 7190 3
436 20241118 131500 203337160 7190 7190 7190 7190 16
437 20241118 131400 203222120 7200 7170 7200 7170 602
438 20241118 131300 198893690 7180 7150 7180 7150 268
439 20241118 131200 196971770 7150 7150 7150 7150 16
440 20241118 131100 196857370 7150 7160 7160 7150 16
441 20241118 131000 196742960 7160 7160 7160 7160 1
442 20241118 130900 196735800 7160 7190 7190 7160 334
443 20241118 130800 194334630 7190 7190 7190 7190 0
444 20241118 130700 194334630 7190 7190 7190 7190 6
445 20241118 130600 194291490 7200 7200 7200 7200 1
446 20241118 130500 194284290 7190 7190 7190 7190 5
447 20241118 130400 194248340 7190 7180 7190 7180 10
448 20241118 130300 194176450 7190 7190 7190 7190 6
449 20241118 130200 194133310 7180 7190 7190 7180 2
450 20241118 130100 194118940 7230 7230 7230 7230 2
451 20241118 130000 194104480 7220 7180 7220 7180 10
452 20241118 125900 194032520 7180 7180 7180 7180 0
453 20241118 125800 194032520 7180 7190 7190 7180 20
454 20241118 125700 193888790 7210 7210 7210 7210 1
455 20241118 125600 193881580 7200 7200 7200 7200 0
456 20241118 125500 193881580 7200 7200 7200 7200 6
457 20241118 125400 193838380 7270 7270 7270 7270 0
458 20241118 125300 193838380 7270 7270 7270 7270 0
459 20241118 125200 193838380 7270 7270 7270 7270 5
460 20241118 125100 193802030 7270 7170 7270 7170 24
461 20241118 125000 193628870 7170 7180 7180 7170 15
462 20241118 124900 193521180 7180 7180 7180 7180 3
463 20241118 124800 193499640 7180 7180 7180 7180 1
464 20241118 124700 193492460 7190 7180 7230 7180 30
465 20241118 124600 193276460 7170 7170 7180 7170 36
466 20241118 124500 193018210 7170 7170 7170 7170 21
467 20241118 124400 192867640 7170 7170 7170 7170 1
468 20241118 124300 192860470 7170 7170 7170 7170 12
469 20241118 124200 192774430 7170 7180 7190 7170 17
470 20241118 124100 192652390 7180 7180 7180 7180 1
471 20241118 124000 192645210 7200 7200 7200 7200 0
472 20241118 123900 192645210 7200 7200 7200 7200 5
473 20241118 123800 192609210 7220 7220 7220 7220 0
474 20241118 123700 192609210 7220 7180 7220 7180 18
475 20241118 123600 192479870 7180 7180 7180 7180 15
476 20241118 123500 192372170 7200 7200 7200 7200 12
477 20241118 123400 192285770 7200 7210 7210 7200 5
478 20241118 123300 192249740 7160 7220 7220 7160 10
479 20241118 123200 192177840 7230 7230 7230 7230 0
480 20241118 123100 192177840 7230 7240 7240 7230 320
481 20241118 123000 189863740 7250 7250 7320 7250 61
482 20241118 122900 189419300 7240 7250 7250 7240 3
483 20241118 122800 189397570 7240 7240 7240 7240 13
484 20241118 122700 189303450 7240 7240 7240 7240 7
485 20241118 122600 189252770 7240 7240 7240 7240 18
486 20241118 122500 189122450 7240 7240 7240 7240 4
487 20241118 122400 189093490 7240 7240 7240 7240 1
488 20241118 122300 189086250 7250 7270 7270 7240 1578
489 20241118 122200 177637720 7270 7270 7270 7270 1
490 20241118 122100 177630450 7270 7270 7270 7270 0
491 20241118 122000 177630450 7270 7270 7270 7270 79
492 20241118 121900 177056120 7270 7270 7270 7270 1
493 20241118 121800 177048850 7290 7290 7290 7290 0
494 20241118 121700 177048850 7290 7280 7290 7280 2
495 20241118 121600 177034280 7270 7270 7270 7270 8
496 20241118 121500 176976120 7270 7270 7270 7270 14
497 20241118 121400 176874340 7270 7270 7270 7270 4
498 20241118 121300 176845260 7270 7280 7280 7270 16
499 20241118 121200 176728790 7280 7290 7290 7280 474
500 20241118 121100 173278060 7290 7300 7300 7290 24
501 20241118 121000 173102870 7300 7300 7300 7300 1
502 20241118 120900 173095570 7330 7330 7330 7330 0
503 20241118 120800 173095570 7330 7280 7330 7280 700
504 20241118 120700 167966900 7280 7270 7280 7270 3
505 20241118 120600 167945070 7270 7280 7290 7270 59
506 20241118 120500 167515770 7290 7270 7290 7270 52
507 20241118 120400 167137250 7270 7270 7270 7270 17
508 20241118 120300 167013660 7280 7280 7280 7280 0
509 20241118 120200 167013660 7280 7270 7280 7270 15
510 20241118 120100 166904600 7270 7270 7270 7270 304
511 20241118 120000 164694520 7270 7270 7270 7270 5
512 20241118 115900 164658170 7270 7270 7270 7270 16
513 20241118 115800 164541850 7270 7260 7270 7260 17
514 20241118 115700 164418300 7260 7260 7260 7260 1
515 20241118 115600 164411040 7270 7270 7280 7270 83
516 20241118 115500 163806880 7270 7280 7280 7270 381
517 20241118 115400 161033210 7290 7280 7290 7280 19
518 20241118 115300 160894870 7280 7290 7290 7280 2
519 20241118 115200 160880300 7300 7290 7300 7290 11
520 20241118 115100 160800100 7280 7290 7290 7280 18
521 20241118 115000 160668920 7300 7300 7300 7300 0
522 20241118 114900 160668920 7300 7300 7300 7300 10
523 20241118 114800 160595920 7290 7290 7290 7290 15
524 20241118 114700 160486570 7290 7280 7290 7280 5
525 20241118 114600 160450160 7280 7280 7280 7280 15
526 20241118 114500 160340960 7280 7280 7280 7280 1
527 20241118 114400 160333680 7300 7300 7310 7300 67
528 20241118 114300 159844570 7300 7300 7300 7290 84
529 20241118 114200 159231520 7300 7300 7300 7300 1
530 20241118 114100 159224220 7300 7300 7300 7300 1
531 20241118 114000 159216920 7300 7300 7300 7300 18
532 20241118 113900 159085520 7300 7310 7310 7300 2
533 20241118 113800 159070910 7300 7290 7300 7290 19
534 20241118 113700 158932380 7290 7290 7290 7290 1
535 20241118 113600 158925090 7290 7290 7290 7290 5
536 20241118 113500 158888640 7290 7290 7290 7290 16
537 20241118 113400 158772000 7290 7290 7290 7290 7
538 20241118 113300 158720970 7290 7290 7290 7280 68
539 20241118 113200 158225460 7290 7290 7300 7290 11
540 20241118 113100 158145260 7300 7300 7300 7300 1
541 20241118 113000 158137960 7300 7310 7310 7300 172
542 20241118 112900 156882290 7320 7320 7320 7320 2
543 20241118 112800 156867650 7320 7310 7320 7310 3
544 20241118 112700 156845700 7320 7310 7320 7310 100
545 20241118 112600 156113730 7300 7310 7310 7300 3
546 20241118 112500 156091810 7300 7300 7300 7290 15
547 20241118 112400 155982360 7290 7290 7300 7290 356
548 20241118 112300 153383830 7290 7290 7300 7290 524
549 20241118 112200 149558880 7280 7310 7310 7280 128
550 20241118 112100 148624410 7310 7310 7310 7310 1
551 20241118 112000 148617100 7300 7300 7300 7300 6
552 20241118 111900 148573300 7310 7290 7310 7290 67
553 20241118 111800 148084340 7280 7290 7290 7280 6
554 20241118 111700 148040650 7270 7280 7280 7270 142
555 20241118 111600 147008300 7290 7270 7290 7270 13
556 20241118 111500 146913690 7280 7280 7280 7280 5
557 20241118 111400 146877290 7270 7280 7280 7270 17
558 20241118 111300 146753590 7280 7280 7280 7280 20
559 20241118 111200 146607990 7290 7280 7290 7270 26
560 20241118 111100 146418900 7270 7280 7280 7270 13
561 20241118 111000 146324270 7300 7300 7300 7300 226
562 20241118 110900 144674470 7300 7310 7310 7300 5
563 20241118 110800 144637960 7300 7300 7300 7300 1
564 20241118 110700 144630660 7310 7330 7330 7310 11
565 20241118 110600 144550110 7320 7280 7320 7280 175
566 20241118 110500 143270410 7280 7270 7280 7270 20
567 20241118 110400 143124970 7270 7270 7270 7270 0
568 20241118 110300 143124970 7270 7270 7270 7260 153
569 20241118 110200 142012670 7270 7270 7270 7270 1
570 20241118 110100 142005400 7270 7270 7270 7260 55
571 20241118 110000 141605830 7260 7290 7290 7260 239
572 20241118 105900 139867870 7290 7290 7290 7290 5
573 20241118 105800 139831420 7280 7280 7290 7280 87
574 20241118 105700 139198050 7290 7290 7290 7290 0
575 20241118 105600 139198050 7290 7290 7290 7290 5
576 20241118 105500 139161600 7280 7290 7290 7280 225
577 20241118 105400 137523350 7280 7280 7280 7280 5
578 20241118 105300 137486950 7280 7270 7280 7270 42
579 20241118 105200 137181240 7290 7290 7290 7290 376
580 20241118 105100 134440200 7300 7300 7300 7270 25
581 20241118 105000 134258300 7270 7270 7270 7270 973
582 20241118 104900 127184590 7270 7270 7270 7270 0
583 20241118 104800 127184590 7270 7270 7270 7270 58
584 20241118 104700 126762930 7270 7270 7270 7270 16
585 20241118 104600 126646610 7270 7280 7280 7270 200
586 20241118 104500 125191380 7300 7300 7300 7300 30
587 20241118 104400 124972380 7280 7280 7280 7280 6
588 20241118 104300 124928700 7310 7310 7310 7310 0
589 20241118 104200 124928700 7310 7310 7310 7310 3
590 20241118 104100 124906770 7300 7300 7300 7300 10
591 20241118 104000 124833770 7300 7300 7300 7300 1
592 20241118 103900 124826470 7270 7270 7270 7270 0
593 20241118 103800 124826470 7270 7270 7270 7270 1
594 20241118 103700 124819200 7310 7310 7310 7310 0
595 20241118 103600 124819200 7310 7310 7310 7310 0
596 20241118 103500 124819200 7310 7310 7310 7310 0
597 20241118 103400 124819200 7310 7310 7310 7310 0
598 20241118 103300 124819200 7310 7310 7310 7310 0
599 20241118 103200 124819200 7310 7310 7310 7310 1
600 20241118 103100 124811890 7320 7310 7320 7310 3
601 20241118 103000 124789940 7270 7270 7270 7270 0
602 20241118 102900 124789940 7270 7270 7270 7270 32
603 20241118 102800 124557300 7270 7270 7270 7270 110
604 20241118 102700 123757600 7270 7270 7270 7270 0
605 20241118 102600 123757600 7270 7290 7290 7270 142
606 20241118 102500 122724340 7300 7300 7300 7300 5
607 20241118 102400 122687840 7320 7320 7320 7320 2
608 20241118 102300 122673200 7320 7320 7320 7320 241
609 20241118 102200 120909080 7320 7330 7330 7320 52
610 20241118 102100 120528370 7320 7320 7320 7320 409
611 20241118 102000 117534490 7320 7320 7320 7320 0
612 20241118 101900 117534490 7320 7320 7320 7320 3
613 20241118 101800 117512530 7320 7320 7320 7320 2
614 20241118 101700 117497890 7310 7310 7310 7310 0
615 20241118 101600 117497890 7310 7290 7310 7280 239
616 20241118 101500 115754610 7290 7290 7290 7290 114
617 20241118 101400 114923550 7290 7290 7290 7290 149
618 20241118 101300 113837340 7290 7290 7290 7290 53
619 20241118 101200 113450970 7330 7330 7330 7330 0
620 20241118 101100 113450970 7330 7330 7330 7330 0
621 20241118 101000 113450970 7330 7330 7330 7330 0
622 20241118 100900 113450970 7330 7330 7330 7330 5
623 20241118 100800 113414320 7290 7330 7330 7290 2
624 20241118 100700 113399700 7330 7330 7330 7290 19
625 20241118 100600 113260510 7320 7340 7340 7320 151
626 20241118 100500 112155170 7340 7340 7340 7340 0
627 20241118 100400 112155170 7340 7300 7340 7300 95
628 20241118 100300 111459380 7300 7260 7300 7260 21
629 20241118 100200 111306800 7250 7250 7250 7250 15
630 20241118 100100 111198050 7250 7250 7250 7250 5
631 20241118 100000 111161800 7250 7250 7250 7240 321
632 20241118 095900 108834560 7250 7250 7250 7250 7
633 20241118 095800 108783810 7250 7250 7250 7250 5
634 20241118 095700 108747560 7250 7250 7250 7250 69
635 20241118 095600 108247310 7240 7240 7240 7240 14
636 20241118 095500 108145950 7250 7250 7250 7250 0
637 20241118 095400 108145950 7250 7250 7250 7240 141
638 20241118 095300 107123710 7250 7250 7250 7250 1
639 20241118 095200 107116460 7310 7310 7310 7310 11
640 20241118 095100 107036050 7310 7310 7310 7310 2
641 20241118 095000 107021430 7310 7270 7320 7250 32
642 20241118 094900 106788190 7340 7340 7340 7340 0
643 20241118 094800 106788190 7340 7330 7340 7330 6
644 20241118 094700 106744160 7270 7300 7350 7270 293
645 20241118 094600 104609490 7300 7260 7300 7260 519
646 20241118 094500 100836700 7250 7250 7250 7250 83
647 20241118 094400 100234950 7250 7190 7250 7190 2
648 20241118 094300 100220510 7260 7260 7260 7260 18
649 20241118 094200 100089830 7200 7260 7260 7200 7
650 20241118 094100 100039310 7260 7260 7260 7260 23
651 20241118 094000 99872330 7260 7260 7260 7260 1
652 20241118 093900 99865070 7260 7260 7260 7260 11
653 20241118 093800 99785210 7260 7260 7260 7260 0
654 20241118 093700 99785210 7260 7260 7260 7260 1
655 20241118 093600 99777950 7260 7190 7260 7180 8
656 20241118 093500 99720180 7190 7270 7270 7180 40
657 20241118 093400 99431750 7260 7240 7260 7240 75
658 20241118 093300 98887470 7230 7180 7230 7180 89
659 20241118 093200 98245000 7170 7170 7170 7170 0
660 20241118 093100 98245000 7170 7170 7170 7170 116
661 20241118 093000 97413280 7220 7220 7220 7220 37
662 20241118 092900 97146140 7210 7210 7210 7210 1
663 20241118 092800 97138930 7210 7210 7210 7210 1
664 20241118 092700 97131720 7160 7160 7160 7160 1
665 20241118 092600 97124560 7210 7210 7210 7190 310
666 20241118 092500 94889780 7210 7210 7210 7210 10
667 20241118 092400 94817680 7210 7150 7210 7150 2
668 20241118 092300 94803320 7210 7160 7210 7150 27
669 20241118 092200 94610010 7140 7160 7160 7140 230
670 20241118 092100 92964730 7190 7180 7190 7180 794
671 20241118 092000 87256970 7190 7190 7190 7190 0
672 20241118 091900 87256970 7190 7190 7230 7190 265
673 20241118 091800 85345900 7180 7160 7180 7160 1898
674 20241118 091700 71732750 7100 7170 7170 7100 55
675 20241118 091600 71339350 7160 7150 7160 7140 285
676 20241118 091500 69300700 7150 7140 7150 7140 31
677 20241118 091400 69079270 7130 7090 7130 7090 1343
678 20241118 091300 59540060 7100 7100 7100 7100 0
679 20241118 091200 59540060 7100 7090 7100 7090 7
680 20241118 091100 59490370 7080 7080 7080 7070 436
681 20241118 091000 56405490 7040 7040 7040 7040 4
682 20241118 090900 56377330 7080 7080 7080 7080 365
683 20241118 090800 53793130 7080 7070 7080 7070 107
684 20241118 090700 53036590 7070 7070 7070 7070 4
685 20241118 090600 53008310 7070 7050 7070 7050 979
686 20241118 090500 46091420 7050 7040 7050 7000 230
687 20241118 090400 44476530 7010 7020 7020 7000 1050
688 20241118 090300 37123600 7050 7030 7050 7030 7
689 20241118 090200 37074370 7010 7050 7050 6990 2195
690 20241118 090100 21679400 7020 7020 7020 7020 1
691 20241118 090000 21672380 7140 6980 7140 6980 3103