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

Update 2024-11-21 2715 candle_min

Browse Source
This commit is contained in:
ened
2024-11-21 21:48:15 +09:00
parent deb87ee8e5
commit abf27422dd
2715 changed files with 1803872 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

640
060250/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,193800,587939400,7300,7300,7300,7300,2180
20241121,193700,587939400,7300,7300,7300,7300,0
20241121,193600,587939400,7300,7300,7300,7300,0
20241121,193500,587939400,7300,7300,7300,7300,0
20241121,193400,587939400,7300,7300,7300,7300,0
20241121,193300,587939400,7300,7300,7300,7300,0
20241121,193200,587939400,7300,7300,7300,7300,0
20241121,193100,587939400,7300,7300,7300,7300,0
20241121,193000,587939400,7300,7300,7300,7300,0
20241121,192900,587939400,7300,7300,7300,7300,0
20241121,192800,587939400,7300,7300,7300,7300,0
20241121,192700,587939400,7300,7300,7300,7300,0
20241121,192600,587939400,7300,7300,7300,7300,0
20241121,192500,587939400,7300,7300,7300,7300,0
20241121,192400,587939400,7300,7300,7300,7300,0
20241121,192300,587939400,7300,7300,7300,7300,0
20241121,192200,587939400,7300,7300,7300,7300,0
20241121,192100,587939400,7300,7300,7300,7300,0
20241121,192000,587939400,7300,7300,7300,7300,0
20241121,191900,587939400,7300,7300,7300,7300,0
20241121,191800,587939400,7300,7300,7300,7300,0
20241121,191700,587939400,7300,7300,7300,7300,0
20241121,191600,587939400,7300,7300,7300,7300,0
20241121,191500,587939400,7300,7300,7300,7300,0
20241121,191400,587939400,7300,7300,7300,7300,0
20241121,191300,587939400,7300,7300,7300,7300,0
20241121,191200,587939400,7300,7300,7300,7300,0
20241121,191100,587939400,7300,7300,7300,7300,0
20241121,191000,587939400,7300,7300,7300,7300,0
20241121,190900,587939400,7300,7300,7300,7300,0
20241121,190800,587939400,7300,7300,7300,7300,2180
20241121,190700,587939400,7300,7300,7300,7300,0
20241121,190600,587939400,7300,7300,7300,7300,0
20241121,190500,587939400,7300,7300,7300,7300,0
20241121,190400,587939400,7300,7300,7300,7300,0
20241121,190300,587939400,7300,7300,7300,7300,0
20241121,190200,587939400,7300,7300,7300,7300,0
20241121,190100,587939400,7300,7300,7300,7300,0
20241121,190000,587939400,7300,7300,7300,7300,0
20241121,185900,587939400,7300,7300,7300,7300,0
20241121,185800,587939400,7300,7300,7300,7300,0
20241121,185700,587939400,7300,7300,7300,7300,0
20241121,185600,587939400,7300,7300,7300,7300,0
20241121,185500,587939400,7300,7300,7300,7300,0
20241121,185400,587939400,7300,7300,7300,7300,0
20241121,185300,587939400,7300,7300,7300,7300,0
20241121,185200,587939400,7300,7300,7300,7300,0
20241121,185100,587939400,7300,7300,7300,7300,0
20241121,185000,587939400,7300,7300,7300,7300,0
20241121,184900,587939400,7300,7300,7300,7300,0
20241121,184800,587939400,7300,7300,7300,7300,0
20241121,184700,587939400,7300,7300,7300,7300,0
20241121,184600,587939400,7300,7300,7300,7300,0
20241121,184500,587939400,7300,7300,7300,7300,0
20241121,184400,587939400,7300,7300,7300,7300,0
20241121,184300,587939400,7300,7300,7300,7300,0
20241121,184200,587939400,7300,7300,7300,7300,0
20241121,184100,587939400,7300,7300,7300,7300,0
20241121,184000,587939400,7300,7300,7300,7300,0
20241121,183900,587939400,7300,7300,7300,7300,0
20241121,183800,587939400,7300,7300,7300,7300,2180
20241121,183700,587939400,7300,7300,7300,7300,0
20241121,183600,587939400,7300,7300,7300,7300,0
20241121,183500,587939400,7300,7300,7300,7300,0
20241121,183400,587939400,7300,7300,7300,7300,0
20241121,183300,587939400,7300,7300,7300,7300,0
20241121,183200,587939400,7300,7300,7300,7300,0
20241121,183100,587939400,7300,7300,7300,7300,0
20241121,183000,587939400,7300,7300,7300,7300,0
20241121,182900,587939400,7300,7300,7300,7300,0
20241121,182800,587939400,7300,7300,7300,7300,0
20241121,182700,587939400,7300,7300,7300,7300,0
20241121,182600,587939400,7300,7300,7300,7300,0
20241121,182500,587939400,7300,7300,7300,7300,0
20241121,182400,587939400,7300,7300,7300,7300,0
20241121,182300,587939400,7300,7300,7300,7300,0
20241121,182200,587939400,7300,7300,7300,7300,0
20241121,182100,587939400,7300,7300,7300,7300,0
20241121,182000,587939400,7300,7300,7300,7300,0
20241121,181900,587939400,7300,7300,7300,7300,0
20241121,181800,587939400,7300,7300,7300,7300,0
20241121,181700,587939400,7300,7300,7300,7300,0
20241121,181600,587939400,7300,7300,7300,7300,0
20241121,181500,587939400,7300,7300,7300,7300,0
20241121,181400,587939400,7300,7300,7300,7300,0
20241121,181300,587939400,7300,7300,7300,7300,0
20241121,181200,587939400,7300,7300,7300,7300,0
20241121,181100,587939400,7300,7300,7300,7300,0
20241121,181000,587939400,7300,7300,7300,7300,0
20241121,180900,587939400,7300,7300,7300,7300,0
20241121,180800,587939400,7300,7300,7300,7300,2180
20241121,180700,587939400,7300,7300,7300,7300,0
20241121,180600,587939400,7300,7300,7300,7300,0
20241121,180500,587939400,7300,7300,7300,7300,0
20241121,180400,587939400,7300,7300,7300,7300,0
20241121,180300,587939400,7300,7300,7300,7300,0
20241121,180200,587939400,7300,7300,7300,7300,0
20241121,180100,587939400,7300,7300,7300,7300,0
20241121,180000,587939400,7300,7300,7300,7300,0
20241121,175900,587939400,7300,7300,7300,7300,0
20241121,175800,587939400,7300,7300,7300,7300,0
20241121,175700,587939400,7300,7300,7300,7300,0
20241121,175600,587939400,7300,7300,7300,7300,0
20241121,175500,587939400,7300,7300,7300,7300,0
20241121,175400,587939400,7300,7300,7300,7300,0
20241121,175300,587939400,7300,7300,7300,7300,0
20241121,175200,587939400,7300,7300,7300,7300,0
20241121,175100,587939400,7300,7300,7300,7300,0
20241121,175000,587939400,7300,7300,7300,7300,0
20241121,174900,587939400,7300,7300,7300,7300,0
20241121,174800,587939400,7300,7300,7300,7300,0
20241121,174700,587939400,7300,7300,7300,7300,0
20241121,174600,587939400,7300,7300,7300,7300,0
20241121,174500,587939400,7300,7300,7300,7300,0
20241121,174400,587939400,7300,7300,7300,7300,0
20241121,174300,587939400,7300,7300,7300,7300,0
20241121,174200,587939400,7300,7300,7300,7300,0
20241121,174100,587939400,7300,7300,7300,7300,0
20241121,174000,587939400,7300,7300,7300,7300,0
20241121,173900,587939400,7300,7300,7300,7300,0
20241121,173800,587939400,7300,7300,7300,7300,2180
20241121,173700,587939400,7300,7300,7300,7300,0
20241121,173600,587939400,7300,7300,7300,7300,0
20241121,173500,587939400,7300,7300,7300,7300,0
20241121,173400,587939400,7300,7300,7300,7300,0
20241121,173300,587939400,7300,7300,7300,7300,0
20241121,173200,587939400,7300,7300,7300,7300,0
20241121,173100,587939400,7300,7300,7300,7300,0
20241121,173000,587939400,7300,7300,7300,7300,0
20241121,172900,587939400,7300,7300,7300,7300,0
20241121,172800,587939400,7300,7300,7300,7300,0
20241121,172700,587939400,7300,7300,7300,7300,0
20241121,172600,587939400,7300,7300,7300,7300,0
20241121,172500,587939400,7300,7300,7300,7300,0
20241121,172400,587939400,7300,7300,7300,7300,0
20241121,172300,587939400,7300,7300,7300,7300,0
20241121,172200,587939400,7300,7300,7300,7300,0
20241121,172100,587939400,7300,7300,7300,7300,0
20241121,172000,587939400,7300,7300,7300,7300,0
20241121,171900,587939400,7300,7300,7300,7300,0
20241121,171800,587939400,7300,7300,7300,7300,0
20241121,171700,587939400,7300,7300,7300,7300,0
20241121,171600,587939400,7300,7300,7300,7300,0
20241121,171500,587939400,7300,7300,7300,7300,0
20241121,171400,587939400,7300,7300,7300,7300,0
20241121,171300,587939400,7300,7300,7300,7300,0
20241121,171200,587939400,7300,7300,7300,7300,0
20241121,171100,587939400,7300,7300,7300,7300,0
20241121,171000,587939400,7300,7300,7300,7300,0
20241121,170900,587939400,7300,7300,7300,7300,0
20241121,170800,587939400,7300,7300,7300,7300,2180
20241121,170700,587939400,7300,7300,7300,7300,0
20241121,170600,587939400,7300,7300,7300,7300,0
20241121,170500,587939400,7300,7300,7300,7300,0
20241121,170400,587939400,7300,7300,7300,7300,0
20241121,170300,587939400,7300,7300,7300,7300,0
20241121,170200,587939400,7300,7300,7300,7300,0
20241121,170100,587939400,7300,7300,7300,7300,0
20241121,170000,587939400,7300,7300,7300,7300,0
20241121,165900,587939400,7300,7300,7300,7300,0
20241121,165800,587939400,7300,7300,7300,7300,0
20241121,165700,587939400,7300,7300,7300,7300,0
20241121,165600,587939400,7300,7300,7300,7300,0
20241121,165500,587939400,7300,7300,7300,7300,0
20241121,165400,587939400,7300,7300,7300,7300,0
20241121,165300,587939400,7300,7300,7300,7300,0
20241121,165200,587939400,7300,7300,7300,7300,0
20241121,165100,587939400,7300,7300,7300,7300,0
20241121,165000,587939400,7300,7300,7300,7300,0
20241121,164900,587939400,7300,7300,7300,7300,0
20241121,164800,587939400,7300,7300,7300,7300,0
20241121,164700,587939400,7300,7300,7300,7300,0
20241121,164600,587939400,7300,7300,7300,7300,0
20241121,164500,587939400,7300,7300,7300,7300,0
20241121,164400,587939400,7300,7300,7300,7300,0
20241121,164300,587939400,7300,7300,7300,7300,0
20241121,164200,587939400,7300,7300,7300,7300,0
20241121,164100,587939400,7300,7300,7300,7300,0
20241121,164000,587939400,7300,7300,7300,7300,0
20241121,163900,587939400,7300,7300,7300,7300,0
20241121,163800,587939400,7300,7300,7300,7300,2180
20241121,163700,587939400,7300,7300,7300,7300,0
20241121,163600,587939400,7300,7300,7300,7300,0
20241121,163500,587939400,7300,7300,7300,7300,0
20241121,163400,587939400,7300,7300,7300,7300,0
20241121,163300,587939400,7300,7300,7300,7300,0
20241121,163200,587939400,7300,7300,7300,7300,0
20241121,163100,587939400,7300,7300,7300,7300,0
20241121,163000,587939400,7300,7300,7300,7300,0
20241121,162900,587939400,7300,7300,7300,7300,0
20241121,162800,587939400,7300,7300,7300,7300,0
20241121,162700,587939400,7300,7300,7300,7300,0
20241121,162600,587939400,7300,7300,7300,7300,0
20241121,162500,587939400,7300,7300,7300,7300,0
20241121,162400,587939400,7300,7300,7300,7300,0
20241121,162300,587939400,7300,7300,7300,7300,0
20241121,162200,587939400,7300,7300,7300,7300,0
20241121,162100,587939400,7300,7300,7300,7300,0
20241121,162000,587939400,7300,7300,7300,7300,0
20241121,161900,587939400,7300,7300,7300,7300,0
20241121,161800,587939400,7300,7300,7300,7300,0
20241121,161700,587939400,7300,7300,7300,7300,0
20241121,161600,587939400,7300,7300,7300,7300,0
20241121,161500,587939400,7300,7300,7300,7300,0
20241121,161400,587939400,7300,7300,7300,7300,0
20241121,161300,587939400,7300,7300,7300,7300,0
20241121,161200,587939400,7300,7300,7300,7300,0
20241121,161100,587939400,7300,7300,7300,7300,0
20241121,161000,587939400,7300,7300,7300,7300,0
20241121,160900,587939400,7300,7300,7300,7300,0
20241121,160800,587939400,7300,7300,7300,7300,2180
20241121,160700,587939400,7300,7300,7300,7300,0
20241121,160600,587939400,7300,7300,7300,7300,0
20241121,160500,587939400,7300,7300,7300,7300,0
20241121,160400,587939400,7300,7300,7300,7300,0
20241121,160300,587939400,7300,7300,7300,7300,0
20241121,160200,587939400,7300,7300,7300,7300,0
20241121,160100,587939400,7300,7300,7300,7300,0
20241121,160000,587939400,7300,7300,7300,7300,0
20241121,155900,587939400,7300,7300,7300,7300,0
20241121,155800,587939400,7300,7300,7300,7300,0
20241121,155700,587939400,7300,7300,7300,7300,0
20241121,155600,587939400,7300,7300,7300,7300,0
20241121,155500,587939400,7300,7300,7300,7300,0
20241121,155400,587939400,7300,7300,7300,7300,0
20241121,155300,587939400,7300,7300,7300,7300,0
20241121,155200,587939400,7300,7300,7300,7300,0
20241121,155100,587939400,7300,7300,7300,7300,0
20241121,155000,587939400,7300,7300,7300,7300,0
20241121,154900,587939400,7300,7300,7300,7300,0
20241121,154800,587939400,7300,7300,7300,7300,0
20241121,154700,587939400,7300,7300,7300,7300,0
20241121,154600,587939400,7300,7300,7300,7300,0
20241121,154500,587939400,7300,7300,7300,7300,0
20241121,154400,587939400,7300,7300,7300,7300,0
20241121,154300,587939400,7300,7300,7300,7300,0
20241121,154200,587939400,7300,7300,7300,7300,0
20241121,154100,587939400,7300,7300,7300,7300,0
20241121,154000,587939400,7300,7300,7300,7300,0
20241121,153900,587939400,7300,7300,7300,7300,0
20241121,153800,587939400,7300,7300,7300,7300,2180
20241121,153700,587939400,7300,7300,7300,7300,0
20241121,153600,587939400,7300,7300,7300,7300,0
20241121,153500,587939400,7300,7300,7300,7300,0
20241121,153400,587939400,7300,7300,7300,7300,0
20241121,153300,587939400,7300,7300,7300,7300,0
20241121,153200,587939400,7300,7300,7300,7300,0
20241121,153100,587939400,7300,7300,7300,7300,0
20241121,153000,587939400,7300,7300,7300,7300,2180
20241121,152900,572025400,7270,7270,7270,7270,0
20241121,152800,572025400,7270,7270,7270,7270,0
20241121,152700,572025400,7270,7270,7270,7270,0
20241121,152600,572025400,7270,7270,7270,7270,0
20241121,152500,572025400,7270,7270,7270,7270,0
20241121,152400,572025400,7270,7270,7270,7270,0
20241121,152300,572025400,7270,7270,7270,7270,0
20241121,152200,572025400,7270,7270,7270,7270,0
20241121,152100,572025400,7270,7270,7270,7270,0
20241121,152000,572025400,7270,7270,7270,7270,0
20241121,151900,572025400,7270,7290,7300,7260,2739
20241121,151800,552066490,7290,7300,7300,7290,15
20241121,151700,551957040,7300,7300,7300,7300,1
20241121,151600,551949740,7290,7290,7290,7280,95
20241121,151500,551257210,7290,7300,7300,7290,217
20241121,151400,549675270,7290,7290,7290,7280,670
20241121,151300,544791400,7290,7290,7290,7290,0
20241121,151200,544791400,7290,7290,7290,7280,96
20241121,151100,544091800,7280,7280,7280,7280,0
20241121,151000,544091800,7280,7280,7300,7260,2986
20241121,150900,522334020,7290,7290,7290,7290,0
20241121,150800,522334020,7290,7290,7290,7290,1
20241121,150700,522326730,7290,7300,7300,7290,2
20241121,150600,522312140,7270,7290,7290,7270,938
20241121,150500,515475590,7300,7300,7300,7300,1
20241121,150400,515468290,7300,7300,7300,7300,0
20241121,150300,515468290,7300,7300,7300,7300,0
20241121,150200,515468290,7300,7300,7300,7300,30
20241121,150100,515249290,7310,7310,7310,7310,0
20241121,150000,515249290,7310,7310,7310,7310,1
20241121,145900,515241980,7300,7310,7310,7300,3
20241121,145800,515220060,7300,7300,7300,7300,0
20241121,145700,515220060,7300,7300,7300,7300,2
20241121,145600,515205460,7320,7320,7320,7320,112
20241121,145500,514385620,7290,7290,7290,7290,67
20241121,145400,513897190,7290,7290,7290,7290,0
20241121,145300,513897190,7290,7310,7310,7290,35
20241121,145200,513642000,7300,7310,7310,7300,113
20241121,145100,512815990,7310,7310,7310,7310,2
20241121,145000,512801370,7290,7290,7290,7290,0
20241121,144900,512801370,7290,7320,7320,7290,10
20241121,144800,512728440,7290,7320,7320,7290,178
20241121,144700,511426680,7300,7310,7310,7300,14
20241121,144600,511324380,7290,7290,7290,7290,0
20241121,144500,511324380,7290,7290,7290,7290,0
20241121,144400,511324380,7290,7290,7290,7290,3
20241121,144300,511302510,7290,7330,7330,7290,332
20241121,144200,508873270,7320,7310,7330,7290,217
20241121,144100,507287900,7310,7310,7310,7310,0
20241121,144000,507287900,7310,7330,7330,7310,145
20241121,143900,506225650,7310,7320,7320,7310,46
20241121,143800,505888990,7310,7310,7310,7310,0
20241121,143700,505888990,7310,7320,7320,7310,87
20241121,143600,505252370,7320,7310,7320,7310,23
20241121,143500,505084220,7310,7310,7310,7310,26
20241121,143400,504894160,7310,7310,7310,7310,4
20241121,143300,504864920,7320,7310,7320,7310,111
20241121,143200,504053500,7310,7310,7310,7310,0
20241121,143100,504053500,7310,7310,7310,7310,5
20241121,143000,504016950,7310,7310,7310,7310,1
20241121,142900,504009640,7290,7320,7320,7290,219
20241121,142800,502409270,7320,7330,7330,7320,8
20241121,142700,502350690,7330,7330,7330,7330,1
20241121,142600,502343360,7290,7330,7330,7290,61
20241121,142500,501896830,7290,7330,7330,7290,271
20241121,142400,499913280,7320,7310,7320,7310,193
20241121,142300,498501080,7310,7310,7310,7310,0
20241121,142200,498501080,7310,7300,7320,7290,43
20241121,142100,498186960,7320,7300,7320,7300,20
20241121,142000,498040760,7300,7330,7340,7300,579
20241121,141900,493796740,7320,7330,7330,7320,71
20241121,141800,493276790,7310,7330,7330,7310,99
20241121,141700,492551670,7320,7320,7320,7320,1
20241121,141600,492544350,7300,7300,7300,7300,0
20241121,141500,492544350,7300,7320,7340,7300,854
20241121,141400,486287260,7290,7310,7310,7290,208
20241121,141300,484767600,7300,7300,7300,7300,50
20241121,141200,484402600,7300,7300,7300,7300,0
20241121,141100,484402600,7300,7310,7320,7300,288
20241121,141000,482296730,7300,7300,7310,7290,547
20241121,140900,478304660,7310,7310,7310,7310,0
20241121,140800,478304660,7310,7310,7310,7310,2
20241121,140700,478290040,7300,7310,7310,7300,40
20241121,140600,477997740,7310,7310,7310,7310,0
20241121,140500,477997740,7310,7310,7310,7300,6
20241121,140400,477953900,7300,7300,7300,7300,0
20241121,140300,477953900,7300,7300,7300,7300,199
20241121,140200,476501200,7300,7310,7310,7300,16
20241121,140100,476384290,7300,7300,7300,7300,0
20241121,140000,476384290,7300,7320,7320,7300,12
20241121,135900,476296580,7320,7310,7320,7310,14
20241121,135800,476194230,7300,7330,7330,7300,20
20241121,135700,476047810,7310,7310,7310,7310,3
20241121,135600,476025880,7300,7300,7320,7300,177
20241121,135500,474731380,7300,7300,7300,7300,1
20241121,135400,474724080,7300,7310,7310,7300,4
20241121,135300,474694860,7310,7310,7310,7310,0
20241121,135200,474694860,7310,7310,7310,7310,0
20241121,135100,474694860,7310,7310,7310,7310,2
20241121,135000,474680240,7300,7300,7300,7300,0
20241121,134900,474680240,7300,7320,7320,7300,154
20241121,134800,473553740,7320,7310,7320,7310,3
20241121,134700,473531800,7300,7300,7300,7300,0
20241121,134600,473531800,7300,7300,7300,7300,0
20241121,134500,473531800,7300,7320,7320,7300,157
20241121,134400,472383330,7300,7300,7300,7300,0
20241121,134300,472383330,7300,7300,7300,7300,0
20241121,134200,472383330,7300,7310,7320,7300,62
20241121,134100,471929990,7310,7310,7310,7310,0
20241121,134000,471929990,7310,7310,7310,7310,3
20241121,133900,471908060,7320,7320,7320,7320,1
20241121,133800,471900740,7300,7300,7300,7300,0
20241121,133700,471900740,7300,7310,7310,7300,12
20241121,133600,471813050,7300,7320,7330,7300,310
20241121,133500,469544000,7320,7320,7320,7320,1
20241121,133400,469536680,7300,7320,7320,7300,11
20241121,133300,469456310,7330,7330,7330,7330,0
20241121,133200,469456310,7330,7330,7330,7330,0
20241121,133100,469456310,7330,7330,7330,7330,2
20241121,133000,469441650,7330,7330,7330,7320,23
20241121,132900,469273120,7330,7330,7330,7330,0
20241121,132800,469273120,7330,7320,7330,7320,39
20241121,132700,468987620,7320,7320,7320,7320,0
20241121,132600,468987620,7320,7320,7320,7320,2
20241121,132500,468972980,7300,7300,7300,7300,0
20241121,132400,468972980,7300,7300,7300,7300,0
20241121,132300,468972980,7300,7300,7300,7300,19
20241121,132200,468834280,7300,7320,7320,7300,37
20241121,132100,468564070,7320,7320,7320,7320,31
20241121,132000,468337150,7310,7310,7310,7310,0
20241121,131900,468337150,7310,7310,7310,7310,0
20241121,131800,468337150,7310,7310,7310,7310,37
20241121,131700,468066680,7330,7340,7340,7330,8
20241121,131600,468007990,7320,7320,7320,7320,0
20241121,131500,468007990,7320,7320,7320,7320,0
20241121,131400,468007990,7320,7320,7350,7320,175
20241121,131300,466726740,7320,7360,7360,7320,232
20241121,131200,465021460,7360,7320,7360,7310,246
20241121,131100,463216000,7320,7340,7350,7320,341
20241121,131000,460712770,7330,7340,7340,7330,8
20241121,130900,460654080,7340,7340,7340,7340,1
20241121,130800,460646740,7330,7340,7340,7330,13
20241121,130700,460551360,7340,7340,7340,7340,11
20241121,130600,460470620,7310,7320,7350,7300,7937
20241121,130500,402365020,7320,7320,7320,7320,0
20241121,130400,402365020,7320,7320,7320,7320,1
20241121,130300,402357700,7290,7290,7290,7290,0
20241121,130200,402357700,7290,7290,7290,7290,0
20241121,130100,402357700,7290,7300,7300,7290,176
20241121,130000,401072930,7300,7310,7310,7300,151
20241121,125900,399969500,7310,7310,7310,7310,0
20241121,125800,399969500,7310,7310,7310,7310,0
20241121,125700,399969500,7310,7300,7310,7300,2537
20241121,125600,381446150,7270,7290,7290,7270,1282
20241121,125500,372104510,7300,7300,7300,7300,0
20241121,125400,372104510,7300,7300,7300,7300,2
20241121,125300,372089910,7290,7290,7290,7290,0
20241121,125200,372089910,7290,7300,7300,7290,4
20241121,125100,372060730,7300,7300,7300,7300,2
20241121,125000,372046130,7290,7290,7300,7290,111
20241121,124900,371236740,7290,7300,7300,7290,4
20241121,124800,371207560,7300,7300,7300,7300,0
20241121,124700,371207560,7300,7300,7300,7300,0
20241121,124600,371207560,7300,7300,7300,7300,2
20241121,124500,371192960,7290,7290,7290,7290,0
20241121,124400,371192960,7290,7300,7300,7290,172
20241121,124300,369938980,7300,7300,7300,7300,2
20241121,124200,369924380,7290,7290,7290,7290,0
20241121,124100,369924380,7290,7290,7290,7290,46
20241121,124000,369589040,7290,7300,7300,7290,4
20241121,123900,369559860,7300,7300,7300,7300,0
20241121,123800,369559860,7300,7300,7300,7300,0
20241121,123700,369559860,7300,7300,7300,7300,2
20241121,123600,369545260,7290,7290,7290,7290,0
20241121,123500,369545260,7290,7300,7300,7290,5
20241121,123400,369508790,7300,7300,7300,7300,0
20241121,123300,369508790,7300,7300,7300,7300,0
20241121,123200,369508790,7300,7300,7300,7300,2
20241121,123100,369494190,7300,7300,7300,7300,1
20241121,123000,369486890,7300,7300,7300,7300,4
20241121,122900,369457690,7280,7280,7280,7280,0
20241121,122800,369457690,7280,7300,7300,7280,4
20241121,122700,369428550,7280,7300,7300,7280,422
20241121,122600,366352690,7300,7300,7300,7300,2
20241121,122500,366338090,7300,7300,7300,7300,0
20241121,122400,366338090,7300,7300,7300,7300,0
20241121,122300,366338090,7300,7290,7300,7280,375
20241121,122200,363601060,7280,7280,7280,7280,0
20241121,122100,363601060,7280,7290,7290,7280,815
20241121,122000,357661740,7300,7300,7300,7300,2
20241121,121900,357647140,7290,7290,7290,7290,174
20241121,121800,356378680,7290,7300,7300,7290,5
20241121,121700,356342210,7290,7290,7290,7290,0
20241121,121600,356342210,7290,7290,7290,7290,0
20241121,121500,356342210,7290,7290,7300,7290,8
20241121,121400,356283870,7290,7300,7300,7290,69
20241121,121300,355780360,7300,7300,7300,7300,0
20241121,121200,355780360,7300,7290,7300,7290,10
20241121,121100,355707450,7290,7290,7290,7290,0
20241121,121000,355707450,7290,7290,7290,7290,58
20241121,120900,355284630,7300,7290,7300,7290,3
20241121,120800,355262740,7290,7300,7300,7290,13
20241121,120700,355167870,7290,7290,7290,7290,0
20241121,120600,355167870,7290,7300,7300,7290,19
20241121,120500,355029230,7300,7300,7300,7300,0
20241121,120400,355029230,7300,7300,7300,7300,0
20241121,120300,355029230,7300,7300,7300,7300,3
20241121,120200,355007330,7290,7290,7290,7290,73
20241121,120100,354475160,7300,7310,7310,7290,6
20241121,120000,354431360,7310,7310,7310,7310,1
20241121,115900,354424050,7290,7290,7290,7290,386
20241121,115800,351610110,7290,7310,7310,7290,155
20241121,115700,350478890,7300,7300,7300,7300,0
20241121,115600,350478890,7300,7300,7300,7300,27
20241121,115500,350281790,7310,7310,7310,7310,2
20241121,115400,350267170,7300,7300,7300,7300,133
20241121,115300,349296270,7310,7310,7310,7310,0
20241121,115200,349296270,7310,7300,7310,7300,42
20241121,115100,348989650,7300,7300,7300,7300,27
20241121,115000,348792550,7310,7310,7310,7310,0
20241121,114900,348792550,7310,7310,7310,7310,2
20241121,114800,348777930,7310,7290,7310,7290,408
20241121,114700,345800090,7300,7300,7300,7300,55
20241121,114600,345398590,7290,7300,7300,7290,41
20241121,114500,345099380,7300,7300,7300,7300,43
20241121,114400,344785480,7310,7310,7310,7310,2
20241121,114300,344770860,7300,7300,7300,7300,164
20241121,114200,343573660,7310,7310,7310,7310,0
20241121,114100,343573660,7310,7310,7310,7310,2
20241121,114000,343559040,7310,7300,7310,7300,2
20241121,113900,343544430,7300,7300,7300,7300,0
20241121,113800,343544430,7300,7300,7310,7300,115
20241121,113700,342704080,7300,7300,7300,7300,43
20241121,113600,342390180,7300,7310,7320,7300,997
20241121,113500,335103200,7310,7300,7310,7300,203
20241121,113400,333621270,7300,7310,7310,7300,89
20241121,113300,332970750,7310,7310,7310,7310,10
20241121,113200,332897650,7320,7320,7320,7320,2
20241121,113100,332883010,7320,7320,7320,7310,13
20241121,113000,332787860,7320,7320,7320,7320,12
20241121,112900,332700020,7330,7330,7330,7330,3
20241121,112800,332678030,7330,7330,7330,7330,0
20241121,112700,332678030,7330,7340,7340,7330,107
20241121,112600,331893700,7330,7330,7330,7330,0
20241121,112500,331893700,7330,7340,7340,7330,11
20241121,112400,331813060,7340,7340,7340,7340,2
20241121,112300,331798380,7340,7340,7340,7340,1
20241121,112200,331791040,7340,7340,7340,7340,0
20241121,112100,331791040,7340,7340,7340,7340,2
20241121,112000,331776360,7340,7340,7340,7340,1
20241121,111900,331769020,7340,7330,7340,7330,93
20241121,111800,331087320,7330,7330,7330,7330,2
20241121,111700,331072660,7330,7330,7330,7330,0
20241121,111600,331072660,7330,7330,7330,7330,0
20241121,111500,331072660,7330,7330,7330,7330,1
20241121,111400,331065330,7300,7300,7300,7300,0
20241121,111300,331065330,7300,7300,7300,7300,0
20241121,111200,331065330,7300,7300,7300,7300,0
20241121,111100,331065330,7300,7320,7320,7300,49
20241121,111000,330706850,7330,7330,7330,7330,2
20241121,110900,330692190,7330,7330,7330,7330,0
20241121,110800,330692190,7330,7330,7330,7330,0
20241121,110700,330692190,7330,7320,7330,7320,22
20241121,110600,330531130,7320,7310,7320,7300,299
20241121,110500,328344300,7310,7300,7310,7300,21
20241121,110400,328190990,7300,7310,7310,7300,36
20241121,110300,327928160,7300,7300,7300,7300,0
20241121,110200,327928160,7300,7300,7300,7300,4
20241121,110100,327898960,7320,7310,7320,7310,238
20241121,110000,326159160,7310,7320,7320,7310,13
20241121,105900,326064110,7320,7320,7320,7310,157
20241121,105800,324915340,7320,7310,7320,7310,48
20241121,105700,324564440,7320,7310,7320,7310,48
20241121,105600,324213540,7300,7310,7310,7300,409
20241121,105500,321227810,7310,7330,7330,7310,450
20241121,105400,317930290,7330,7330,7330,7330,46
20241121,105300,317593110,7330,7340,7340,7330,72
20241121,105200,317065330,7340,7340,7340,7340,0
20241121,105100,317065330,7340,7340,7340,7340,10
20241121,105000,316991930,7340,7340,7340,7330,4
20241121,104900,316962580,7330,7330,7330,7330,50
20241121,104800,316596080,7330,7330,7330,7330,1
20241121,104700,316588750,7330,7330,7340,7330,7
20241121,104600,316537420,7330,7350,7350,7330,602
20241121,104500,312119540,7340,7340,7340,7340,0
20241121,104400,312119540,7340,7360,7360,7340,1599
20241121,104300,300368200,7360,7350,7360,7350,68
20241121,104200,299868210,7350,7350,7350,7350,0
20241121,104100,299868210,7350,7340,7350,7340,28
20241121,104000,299662660,7350,7350,7370,7350,216
20241121,103900,298071240,7350,7350,7350,7350,3
20241121,103800,298049190,7350,7360,7360,7340,970
20241121,103700,290920270,7360,7360,7360,7360,129
20241121,103600,289970830,7360,7370,7370,7360,91
20241121,103500,289301050,7360,7360,7360,7360,361
20241121,103400,286644090,7360,7360,7360,7360,9
20241121,103300,286577850,7360,7360,7360,7360,20
20241121,103200,286430650,7360,7340,7360,7340,318
20241121,103100,284092540,7340,7340,7340,7340,0
20241121,103000,284092540,7340,7340,7340,7340,2
20241121,102900,284077860,7340,7340,7340,7340,9
20241121,102800,284011800,7330,7330,7330,7330,1
20241121,102700,284004470,7340,7340,7340,7340,2
20241121,102600,283989790,7340,7340,7340,7340,3
20241121,102500,283967770,7340,7340,7340,7340,0
20241121,102400,283967770,7340,7340,7340,7330,151
20241121,102300,282860910,7340,7340,7340,7340,3
20241121,102200,282838890,7330,7330,7350,7330,276
20241121,102100,280815790,7320,7310,7320,7290,1480
20241121,102000,270011370,7320,7320,7320,7320,10
20241121,101900,269938170,7320,7320,7320,7320,2
20241121,101800,269923530,7320,7320,7320,7320,10
20241121,101700,269850330,7320,7320,7320,7320,0
20241121,101600,269850330,7320,7320,7320,7320,0
20241121,101500,269850330,7320,7330,7330,7300,723
20241121,101400,264565090,7330,7320,7330,7320,6
20241121,101300,264521140,7330,7330,7330,7330,4
20241121,101200,264491820,7330,7330,7330,7330,3
20241121,101100,264469830,7340,7340,7340,7340,154
20241121,101000,263339470,7340,7340,7340,7340,0
20241121,100900,263339470,7340,7340,7340,7340,69
20241121,100800,262833010,7340,7330,7350,7330,1718
20241121,100700,250223910,7320,7320,7320,7320,55
20241121,100600,249821310,7320,7320,7330,7320,201
20241121,100500,248349980,7330,7330,7330,7330,2
20241121,100400,248335320,7330,7330,7330,7300,677
20241121,100300,243384290,7340,7340,7340,7340,11
20241121,100200,243303550,7340,7340,7340,7340,0
20241121,100100,243303550,7340,7350,7350,7340,173
20241121,100000,242033020,7350,7350,7350,7350,117
20241121,095900,241173070,7350,7360,7360,7350,182
20241121,095800,239834470,7370,7350,7370,7350,2520
20241121,095700,221310940,7340,7340,7340,7340,675
20241121,095600,216356440,7340,7340,7340,7340,95
20241121,095500,215659140,7350,7350,7350,7350,59
20241121,095400,215225490,7350,7350,7350,7350,2
20241121,095300,215210790,7350,7360,7360,7350,13
20241121,095200,215115200,7360,7360,7360,7360,1
20241121,095100,215107840,7370,7350,7370,7350,30
20241121,095000,214886920,7350,7360,7360,7350,4
20241121,094900,214857500,7360,7360,7360,7360,19
20241121,094800,214717660,7360,7360,7360,7360,359
20241121,094700,212075420,7360,7340,7360,7340,1372
20241121,094600,201988640,7330,7330,7330,7330,292
20241121,094500,199848280,7330,7340,7340,7330,42
20241121,094400,199540310,7350,7370,7370,7350,135
20241121,094300,198547180,7380,7370,7380,7370,761
20241121,094200,192938400,7370,7370,7370,7370,1
20241121,094100,192931030,7370,7360,7370,7360,352
20241121,094000,190340300,7360,7360,7360,7360,20
20241121,093900,190193100,7350,7360,7360,7350,29
20241121,093800,189979850,7350,7340,7350,7340,215
20241121,093700,188400700,7340,7330,7340,7330,958
20241121,093600,181378490,7330,7330,7330,7330,1
20241121,093500,181371160,7320,7340,7340,7320,1205
20241121,093400,172548070,7340,7350,7350,7340,400
20241121,093300,169608140,7350,7340,7350,7340,251
20241121,093200,167764440,7320,7330,7330,7320,282
20241121,093100,165697600,7340,7340,7340,7340,5
20241121,093000,165660900,7340,7360,7360,7340,25
20241121,092900,165477180,7350,7350,7350,7350,0
20241121,092800,165477180,7350,7370,7370,7350,83
20241121,092700,164866130,7380,7380,7380,7380,3
20241121,092600,164843990,7370,7360,7370,7360,638
20241121,092500,160143650,7350,7380,7380,7340,321
20241121,092400,157781180,7370,7390,7400,7370,751
20241121,092300,152231110,7390,7380,7390,7380,627
20241121,092200,147602000,7380,7370,7380,7350,2149
20241121,092100,131746950,7370,7350,7370,7350,1804
20241121,092000,118460120,7350,7360,7360,7340,555
20241121,091900,114378840,7350,7340,7350,7340,808
20241121,091800,108440190,7340,7340,7340,7340,314
20241121,091700,106135430,7350,7340,7350,7340,254
20241121,091600,104269910,7340,7320,7340,7320,1417
20241121,091500,93871060,7310,7300,7320,7300,1875
20241121,091400,80169210,7280,7330,7330,7280,3840
20241121,091300,52147400,7330,7290,7330,7290,1619
20241121,091200,40315360,7290,7290,7290,7260,3834
20241121,091100,12426650,7290,7290,7290,7290,172
20241121,091000,11172770,7290,7300,7300,7270,322
20241121,090900,8825170,7300,7300,7300,7300,9
20241121,090800,8759470,7320,7310,7330,7300,289
20241121,090700,6646010,7330,7330,7330,7330,13
20241121,090600,6550720,7340,7340,7340,7340,0
20241121,090500,6550720,7340,7340,7340,7340,0
20241121,090400,6550720,7340,7290,7340,7290,61
20241121,090300,6105980,7310,7310,7310,7310,0
20241121,090200,6105980,7310,7270,7310,7260,334
20241121,090100,3676410,7330,7330,7330,7330,13
20241121,090000,3581120,7340,7350,7370,7220,490
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 193800 587939400 7300 7300 7300 7300 2180
3 20241121 193700 587939400 7300 7300 7300 7300 0
4 20241121 193600 587939400 7300 7300 7300 7300 0
5 20241121 193500 587939400 7300 7300 7300 7300 0
6 20241121 193400 587939400 7300 7300 7300 7300 0
7 20241121 193300 587939400 7300 7300 7300 7300 0
8 20241121 193200 587939400 7300 7300 7300 7300 0
9 20241121 193100 587939400 7300 7300 7300 7300 0
10 20241121 193000 587939400 7300 7300 7300 7300 0
11 20241121 192900 587939400 7300 7300 7300 7300 0
12 20241121 192800 587939400 7300 7300 7300 7300 0
13 20241121 192700 587939400 7300 7300 7300 7300 0
14 20241121 192600 587939400 7300 7300 7300 7300 0
15 20241121 192500 587939400 7300 7300 7300 7300 0
16 20241121 192400 587939400 7300 7300 7300 7300 0
17 20241121 192300 587939400 7300 7300 7300 7300 0
18 20241121 192200 587939400 7300 7300 7300 7300 0
19 20241121 192100 587939400 7300 7300 7300 7300 0
20 20241121 192000 587939400 7300 7300 7300 7300 0
21 20241121 191900 587939400 7300 7300 7300 7300 0
22 20241121 191800 587939400 7300 7300 7300 7300 0
23 20241121 191700 587939400 7300 7300 7300 7300 0
24 20241121 191600 587939400 7300 7300 7300 7300 0
25 20241121 191500 587939400 7300 7300 7300 7300 0
26 20241121 191400 587939400 7300 7300 7300 7300 0
27 20241121 191300 587939400 7300 7300 7300 7300 0
28 20241121 191200 587939400 7300 7300 7300 7300 0
29 20241121 191100 587939400 7300 7300 7300 7300 0
30 20241121 191000 587939400 7300 7300 7300 7300 0
31 20241121 190900 587939400 7300 7300 7300 7300 0
32 20241121 190800 587939400 7300 7300 7300 7300 2180
33 20241121 190700 587939400 7300 7300 7300 7300 0
34 20241121 190600 587939400 7300 7300 7300 7300 0
35 20241121 190500 587939400 7300 7300 7300 7300 0
36 20241121 190400 587939400 7300 7300 7300 7300 0
37 20241121 190300 587939400 7300 7300 7300 7300 0
38 20241121 190200 587939400 7300 7300 7300 7300 0
39 20241121 190100 587939400 7300 7300 7300 7300 0
40 20241121 190000 587939400 7300 7300 7300 7300 0
41 20241121 185900 587939400 7300 7300 7300 7300 0
42 20241121 185800 587939400 7300 7300 7300 7300 0
43 20241121 185700 587939400 7300 7300 7300 7300 0
44 20241121 185600 587939400 7300 7300 7300 7300 0
45 20241121 185500 587939400 7300 7300 7300 7300 0
46 20241121 185400 587939400 7300 7300 7300 7300 0
47 20241121 185300 587939400 7300 7300 7300 7300 0
48 20241121 185200 587939400 7300 7300 7300 7300 0
49 20241121 185100 587939400 7300 7300 7300 7300 0
50 20241121 185000 587939400 7300 7300 7300 7300 0
51 20241121 184900 587939400 7300 7300 7300 7300 0
52 20241121 184800 587939400 7300 7300 7300 7300 0
53 20241121 184700 587939400 7300 7300 7300 7300 0
54 20241121 184600 587939400 7300 7300 7300 7300 0
55 20241121 184500 587939400 7300 7300 7300 7300 0
56 20241121 184400 587939400 7300 7300 7300 7300 0
57 20241121 184300 587939400 7300 7300 7300 7300 0
58 20241121 184200 587939400 7300 7300 7300 7300 0
59 20241121 184100 587939400 7300 7300 7300 7300 0
60 20241121 184000 587939400 7300 7300 7300 7300 0
61 20241121 183900 587939400 7300 7300 7300 7300 0
62 20241121 183800 587939400 7300 7300 7300 7300 2180
63 20241121 183700 587939400 7300 7300 7300 7300 0
64 20241121 183600 587939400 7300 7300 7300 7300 0
65 20241121 183500 587939400 7300 7300 7300 7300 0
66 20241121 183400 587939400 7300 7300 7300 7300 0
67 20241121 183300 587939400 7300 7300 7300 7300 0
68 20241121 183200 587939400 7300 7300 7300 7300 0
69 20241121 183100 587939400 7300 7300 7300 7300 0
70 20241121 183000 587939400 7300 7300 7300 7300 0
71 20241121 182900 587939400 7300 7300 7300 7300 0
72 20241121 182800 587939400 7300 7300 7300 7300 0
73 20241121 182700 587939400 7300 7300 7300 7300 0
74 20241121 182600 587939400 7300 7300 7300 7300 0
75 20241121 182500 587939400 7300 7300 7300 7300 0
76 20241121 182400 587939400 7300 7300 7300 7300 0
77 20241121 182300 587939400 7300 7300 7300 7300 0
78 20241121 182200 587939400 7300 7300 7300 7300 0
79 20241121 182100 587939400 7300 7300 7300 7300 0
80 20241121 182000 587939400 7300 7300 7300 7300 0
81 20241121 181900 587939400 7300 7300 7300 7300 0
82 20241121 181800 587939400 7300 7300 7300 7300 0
83 20241121 181700 587939400 7300 7300 7300 7300 0
84 20241121 181600 587939400 7300 7300 7300 7300 0
85 20241121 181500 587939400 7300 7300 7300 7300 0
86 20241121 181400 587939400 7300 7300 7300 7300 0
87 20241121 181300 587939400 7300 7300 7300 7300 0
88 20241121 181200 587939400 7300 7300 7300 7300 0
89 20241121 181100 587939400 7300 7300 7300 7300 0
90 20241121 181000 587939400 7300 7300 7300 7300 0
91 20241121 180900 587939400 7300 7300 7300 7300 0
92 20241121 180800 587939400 7300 7300 7300 7300 2180
93 20241121 180700 587939400 7300 7300 7300 7300 0
94 20241121 180600 587939400 7300 7300 7300 7300 0
95 20241121 180500 587939400 7300 7300 7300 7300 0
96 20241121 180400 587939400 7300 7300 7300 7300 0
97 20241121 180300 587939400 7300 7300 7300 7300 0
98 20241121 180200 587939400 7300 7300 7300 7300 0
99 20241121 180100 587939400 7300 7300 7300 7300 0
100 20241121 180000 587939400 7300 7300 7300 7300 0
101 20241121 175900 587939400 7300 7300 7300 7300 0
102 20241121 175800 587939400 7300 7300 7300 7300 0
103 20241121 175700 587939400 7300 7300 7300 7300 0
104 20241121 175600 587939400 7300 7300 7300 7300 0
105 20241121 175500 587939400 7300 7300 7300 7300 0
106 20241121 175400 587939400 7300 7300 7300 7300 0
107 20241121 175300 587939400 7300 7300 7300 7300 0
108 20241121 175200 587939400 7300 7300 7300 7300 0
109 20241121 175100 587939400 7300 7300 7300 7300 0
110 20241121 175000 587939400 7300 7300 7300 7300 0
111 20241121 174900 587939400 7300 7300 7300 7300 0
112 20241121 174800 587939400 7300 7300 7300 7300 0
113 20241121 174700 587939400 7300 7300 7300 7300 0
114 20241121 174600 587939400 7300 7300 7300 7300 0
115 20241121 174500 587939400 7300 7300 7300 7300 0
116 20241121 174400 587939400 7300 7300 7300 7300 0
117 20241121 174300 587939400 7300 7300 7300 7300 0
118 20241121 174200 587939400 7300 7300 7300 7300 0
119 20241121 174100 587939400 7300 7300 7300 7300 0
120 20241121 174000 587939400 7300 7300 7300 7300 0
121 20241121 173900 587939400 7300 7300 7300 7300 0
122 20241121 173800 587939400 7300 7300 7300 7300 2180
123 20241121 173700 587939400 7300 7300 7300 7300 0
124 20241121 173600 587939400 7300 7300 7300 7300 0
125 20241121 173500 587939400 7300 7300 7300 7300 0
126 20241121 173400 587939400 7300 7300 7300 7300 0
127 20241121 173300 587939400 7300 7300 7300 7300 0
128 20241121 173200 587939400 7300 7300 7300 7300 0
129 20241121 173100 587939400 7300 7300 7300 7300 0
130 20241121 173000 587939400 7300 7300 7300 7300 0
131 20241121 172900 587939400 7300 7300 7300 7300 0
132 20241121 172800 587939400 7300 7300 7300 7300 0
133 20241121 172700 587939400 7300 7300 7300 7300 0
134 20241121 172600 587939400 7300 7300 7300 7300 0
135 20241121 172500 587939400 7300 7300 7300 7300 0
136 20241121 172400 587939400 7300 7300 7300 7300 0
137 20241121 172300 587939400 7300 7300 7300 7300 0
138 20241121 172200 587939400 7300 7300 7300 7300 0
139 20241121 172100 587939400 7300 7300 7300 7300 0
140 20241121 172000 587939400 7300 7300 7300 7300 0
141 20241121 171900 587939400 7300 7300 7300 7300 0
142 20241121 171800 587939400 7300 7300 7300 7300 0
143 20241121 171700 587939400 7300 7300 7300 7300 0
144 20241121 171600 587939400 7300 7300 7300 7300 0
145 20241121 171500 587939400 7300 7300 7300 7300 0
146 20241121 171400 587939400 7300 7300 7300 7300 0
147 20241121 171300 587939400 7300 7300 7300 7300 0
148 20241121 171200 587939400 7300 7300 7300 7300 0
149 20241121 171100 587939400 7300 7300 7300 7300 0
150 20241121 171000 587939400 7300 7300 7300 7300 0
151 20241121 170900 587939400 7300 7300 7300 7300 0
152 20241121 170800 587939400 7300 7300 7300 7300 2180
153 20241121 170700 587939400 7300 7300 7300 7300 0
154 20241121 170600 587939400 7300 7300 7300 7300 0
155 20241121 170500 587939400 7300 7300 7300 7300 0
156 20241121 170400 587939400 7300 7300 7300 7300 0
157 20241121 170300 587939400 7300 7300 7300 7300 0
158 20241121 170200 587939400 7300 7300 7300 7300 0
159 20241121 170100 587939400 7300 7300 7300 7300 0
160 20241121 170000 587939400 7300 7300 7300 7300 0
161 20241121 165900 587939400 7300 7300 7300 7300 0
162 20241121 165800 587939400 7300 7300 7300 7300 0
163 20241121 165700 587939400 7300 7300 7300 7300 0
164 20241121 165600 587939400 7300 7300 7300 7300 0
165 20241121 165500 587939400 7300 7300 7300 7300 0
166 20241121 165400 587939400 7300 7300 7300 7300 0
167 20241121 165300 587939400 7300 7300 7300 7300 0
168 20241121 165200 587939400 7300 7300 7300 7300 0
169 20241121 165100 587939400 7300 7300 7300 7300 0
170 20241121 165000 587939400 7300 7300 7300 7300 0
171 20241121 164900 587939400 7300 7300 7300 7300 0
172 20241121 164800 587939400 7300 7300 7300 7300 0
173 20241121 164700 587939400 7300 7300 7300 7300 0
174 20241121 164600 587939400 7300 7300 7300 7300 0
175 20241121 164500 587939400 7300 7300 7300 7300 0
176 20241121 164400 587939400 7300 7300 7300 7300 0
177 20241121 164300 587939400 7300 7300 7300 7300 0
178 20241121 164200 587939400 7300 7300 7300 7300 0
179 20241121 164100 587939400 7300 7300 7300 7300 0
180 20241121 164000 587939400 7300 7300 7300 7300 0
181 20241121 163900 587939400 7300 7300 7300 7300 0
182 20241121 163800 587939400 7300 7300 7300 7300 2180
183 20241121 163700 587939400 7300 7300 7300 7300 0
184 20241121 163600 587939400 7300 7300 7300 7300 0
185 20241121 163500 587939400 7300 7300 7300 7300 0
186 20241121 163400 587939400 7300 7300 7300 7300 0
187 20241121 163300 587939400 7300 7300 7300 7300 0
188 20241121 163200 587939400 7300 7300 7300 7300 0
189 20241121 163100 587939400 7300 7300 7300 7300 0
190 20241121 163000 587939400 7300 7300 7300 7300 0
191 20241121 162900 587939400 7300 7300 7300 7300 0
192 20241121 162800 587939400 7300 7300 7300 7300 0
193 20241121 162700 587939400 7300 7300 7300 7300 0
194 20241121 162600 587939400 7300 7300 7300 7300 0
195 20241121 162500 587939400 7300 7300 7300 7300 0
196 20241121 162400 587939400 7300 7300 7300 7300 0
197 20241121 162300 587939400 7300 7300 7300 7300 0
198 20241121 162200 587939400 7300 7300 7300 7300 0
199 20241121 162100 587939400 7300 7300 7300 7300 0
200 20241121 162000 587939400 7300 7300 7300 7300 0
201 20241121 161900 587939400 7300 7300 7300 7300 0
202 20241121 161800 587939400 7300 7300 7300 7300 0
203 20241121 161700 587939400 7300 7300 7300 7300 0
204 20241121 161600 587939400 7300 7300 7300 7300 0
205 20241121 161500 587939400 7300 7300 7300 7300 0
206 20241121 161400 587939400 7300 7300 7300 7300 0
207 20241121 161300 587939400 7300 7300 7300 7300 0
208 20241121 161200 587939400 7300 7300 7300 7300 0
209 20241121 161100 587939400 7300 7300 7300 7300 0
210 20241121 161000 587939400 7300 7300 7300 7300 0
211 20241121 160900 587939400 7300 7300 7300 7300 0
212 20241121 160800 587939400 7300 7300 7300 7300 2180
213 20241121 160700 587939400 7300 7300 7300 7300 0
214 20241121 160600 587939400 7300 7300 7300 7300 0
215 20241121 160500 587939400 7300 7300 7300 7300 0
216 20241121 160400 587939400 7300 7300 7300 7300 0
217 20241121 160300 587939400 7300 7300 7300 7300 0
218 20241121 160200 587939400 7300 7300 7300 7300 0
219 20241121 160100 587939400 7300 7300 7300 7300 0
220 20241121 160000 587939400 7300 7300 7300 7300 0
221 20241121 155900 587939400 7300 7300 7300 7300 0
222 20241121 155800 587939400 7300 7300 7300 7300 0
223 20241121 155700 587939400 7300 7300 7300 7300 0
224 20241121 155600 587939400 7300 7300 7300 7300 0
225 20241121 155500 587939400 7300 7300 7300 7300 0
226 20241121 155400 587939400 7300 7300 7300 7300 0
227 20241121 155300 587939400 7300 7300 7300 7300 0
228 20241121 155200 587939400 7300 7300 7300 7300 0
229 20241121 155100 587939400 7300 7300 7300 7300 0
230 20241121 155000 587939400 7300 7300 7300 7300 0
231 20241121 154900 587939400 7300 7300 7300 7300 0
232 20241121 154800 587939400 7300 7300 7300 7300 0
233 20241121 154700 587939400 7300 7300 7300 7300 0
234 20241121 154600 587939400 7300 7300 7300 7300 0
235 20241121 154500 587939400 7300 7300 7300 7300 0
236 20241121 154400 587939400 7300 7300 7300 7300 0
237 20241121 154300 587939400 7300 7300 7300 7300 0
238 20241121 154200 587939400 7300 7300 7300 7300 0
239 20241121 154100 587939400 7300 7300 7300 7300 0
240 20241121 154000 587939400 7300 7300 7300 7300 0
241 20241121 153900 587939400 7300 7300 7300 7300 0
242 20241121 153800 587939400 7300 7300 7300 7300 2180
243 20241121 153700 587939400 7300 7300 7300 7300 0
244 20241121 153600 587939400 7300 7300 7300 7300 0
245 20241121 153500 587939400 7300 7300 7300 7300 0
246 20241121 153400 587939400 7300 7300 7300 7300 0
247 20241121 153300 587939400 7300 7300 7300 7300 0
248 20241121 153200 587939400 7300 7300 7300 7300 0
249 20241121 153100 587939400 7300 7300 7300 7300 0
250 20241121 153000 587939400 7300 7300 7300 7300 2180
251 20241121 152900 572025400 7270 7270 7270 7270 0
252 20241121 152800 572025400 7270 7270 7270 7270 0
253 20241121 152700 572025400 7270 7270 7270 7270 0
254 20241121 152600 572025400 7270 7270 7270 7270 0
255 20241121 152500 572025400 7270 7270 7270 7270 0
256 20241121 152400 572025400 7270 7270 7270 7270 0
257 20241121 152300 572025400 7270 7270 7270 7270 0
258 20241121 152200 572025400 7270 7270 7270 7270 0
259 20241121 152100 572025400 7270 7270 7270 7270 0
260 20241121 152000 572025400 7270 7270 7270 7270 0
261 20241121 151900 572025400 7270 7290 7300 7260 2739
262 20241121 151800 552066490 7290 7300 7300 7290 15
263 20241121 151700 551957040 7300 7300 7300 7300 1
264 20241121 151600 551949740 7290 7290 7290 7280 95
265 20241121 151500 551257210 7290 7300 7300 7290 217
266 20241121 151400 549675270 7290 7290 7290 7280 670
267 20241121 151300 544791400 7290 7290 7290 7290 0
268 20241121 151200 544791400 7290 7290 7290 7280 96
269 20241121 151100 544091800 7280 7280 7280 7280 0
270 20241121 151000 544091800 7280 7280 7300 7260 2986
271 20241121 150900 522334020 7290 7290 7290 7290 0
272 20241121 150800 522334020 7290 7290 7290 7290 1
273 20241121 150700 522326730 7290 7300 7300 7290 2
274 20241121 150600 522312140 7270 7290 7290 7270 938
275 20241121 150500 515475590 7300 7300 7300 7300 1
276 20241121 150400 515468290 7300 7300 7300 7300 0
277 20241121 150300 515468290 7300 7300 7300 7300 0
278 20241121 150200 515468290 7300 7300 7300 7300 30
279 20241121 150100 515249290 7310 7310 7310 7310 0
280 20241121 150000 515249290 7310 7310 7310 7310 1
281 20241121 145900 515241980 7300 7310 7310 7300 3
282 20241121 145800 515220060 7300 7300 7300 7300 0
283 20241121 145700 515220060 7300 7300 7300 7300 2
284 20241121 145600 515205460 7320 7320 7320 7320 112
285 20241121 145500 514385620 7290 7290 7290 7290 67
286 20241121 145400 513897190 7290 7290 7290 7290 0
287 20241121 145300 513897190 7290 7310 7310 7290 35
288 20241121 145200 513642000 7300 7310 7310 7300 113
289 20241121 145100 512815990 7310 7310 7310 7310 2
290 20241121 145000 512801370 7290 7290 7290 7290 0
291 20241121 144900 512801370 7290 7320 7320 7290 10
292 20241121 144800 512728440 7290 7320 7320 7290 178
293 20241121 144700 511426680 7300 7310 7310 7300 14
294 20241121 144600 511324380 7290 7290 7290 7290 0
295 20241121 144500 511324380 7290 7290 7290 7290 0
296 20241121 144400 511324380 7290 7290 7290 7290 3
297 20241121 144300 511302510 7290 7330 7330 7290 332
298 20241121 144200 508873270 7320 7310 7330 7290 217
299 20241121 144100 507287900 7310 7310 7310 7310 0
300 20241121 144000 507287900 7310 7330 7330 7310 145
301 20241121 143900 506225650 7310 7320 7320 7310 46
302 20241121 143800 505888990 7310 7310 7310 7310 0
303 20241121 143700 505888990 7310 7320 7320 7310 87
304 20241121 143600 505252370 7320 7310 7320 7310 23
305 20241121 143500 505084220 7310 7310 7310 7310 26
306 20241121 143400 504894160 7310 7310 7310 7310 4
307 20241121 143300 504864920 7320 7310 7320 7310 111
308 20241121 143200 504053500 7310 7310 7310 7310 0
309 20241121 143100 504053500 7310 7310 7310 7310 5
310 20241121 143000 504016950 7310 7310 7310 7310 1
311 20241121 142900 504009640 7290 7320 7320 7290 219
312 20241121 142800 502409270 7320 7330 7330 7320 8
313 20241121 142700 502350690 7330 7330 7330 7330 1
314 20241121 142600 502343360 7290 7330 7330 7290 61
315 20241121 142500 501896830 7290 7330 7330 7290 271
316 20241121 142400 499913280 7320 7310 7320 7310 193
317 20241121 142300 498501080 7310 7310 7310 7310 0
318 20241121 142200 498501080 7310 7300 7320 7290 43
319 20241121 142100 498186960 7320 7300 7320 7300 20
320 20241121 142000 498040760 7300 7330 7340 7300 579
321 20241121 141900 493796740 7320 7330 7330 7320 71
322 20241121 141800 493276790 7310 7330 7330 7310 99
323 20241121 141700 492551670 7320 7320 7320 7320 1
324 20241121 141600 492544350 7300 7300 7300 7300 0
325 20241121 141500 492544350 7300 7320 7340 7300 854
326 20241121 141400 486287260 7290 7310 7310 7290 208
327 20241121 141300 484767600 7300 7300 7300 7300 50
328 20241121 141200 484402600 7300 7300 7300 7300 0
329 20241121 141100 484402600 7300 7310 7320 7300 288
330 20241121 141000 482296730 7300 7300 7310 7290 547
331 20241121 140900 478304660 7310 7310 7310 7310 0
332 20241121 140800 478304660 7310 7310 7310 7310 2
333 20241121 140700 478290040 7300 7310 7310 7300 40
334 20241121 140600 477997740 7310 7310 7310 7310 0
335 20241121 140500 477997740 7310 7310 7310 7300 6
336 20241121 140400 477953900 7300 7300 7300 7300 0
337 20241121 140300 477953900 7300 7300 7300 7300 199
338 20241121 140200 476501200 7300 7310 7310 7300 16
339 20241121 140100 476384290 7300 7300 7300 7300 0
340 20241121 140000 476384290 7300 7320 7320 7300 12
341 20241121 135900 476296580 7320 7310 7320 7310 14
342 20241121 135800 476194230 7300 7330 7330 7300 20
343 20241121 135700 476047810 7310 7310 7310 7310 3
344 20241121 135600 476025880 7300 7300 7320 7300 177
345 20241121 135500 474731380 7300 7300 7300 7300 1
346 20241121 135400 474724080 7300 7310 7310 7300 4
347 20241121 135300 474694860 7310 7310 7310 7310 0
348 20241121 135200 474694860 7310 7310 7310 7310 0
349 20241121 135100 474694860 7310 7310 7310 7310 2
350 20241121 135000 474680240 7300 7300 7300 7300 0
351 20241121 134900 474680240 7300 7320 7320 7300 154
352 20241121 134800 473553740 7320 7310 7320 7310 3
353 20241121 134700 473531800 7300 7300 7300 7300 0
354 20241121 134600 473531800 7300 7300 7300 7300 0
355 20241121 134500 473531800 7300 7320 7320 7300 157
356 20241121 134400 472383330 7300 7300 7300 7300 0
357 20241121 134300 472383330 7300 7300 7300 7300 0
358 20241121 134200 472383330 7300 7310 7320 7300 62
359 20241121 134100 471929990 7310 7310 7310 7310 0
360 20241121 134000 471929990 7310 7310 7310 7310 3
361 20241121 133900 471908060 7320 7320 7320 7320 1
362 20241121 133800 471900740 7300 7300 7300 7300 0
363 20241121 133700 471900740 7300 7310 7310 7300 12
364 20241121 133600 471813050 7300 7320 7330 7300 310
365 20241121 133500 469544000 7320 7320 7320 7320 1
366 20241121 133400 469536680 7300 7320 7320 7300 11
367 20241121 133300 469456310 7330 7330 7330 7330 0
368 20241121 133200 469456310 7330 7330 7330 7330 0
369 20241121 133100 469456310 7330 7330 7330 7330 2
370 20241121 133000 469441650 7330 7330 7330 7320 23
371 20241121 132900 469273120 7330 7330 7330 7330 0
372 20241121 132800 469273120 7330 7320 7330 7320 39
373 20241121 132700 468987620 7320 7320 7320 7320 0
374 20241121 132600 468987620 7320 7320 7320 7320 2
375 20241121 132500 468972980 7300 7300 7300 7300 0
376 20241121 132400 468972980 7300 7300 7300 7300 0
377 20241121 132300 468972980 7300 7300 7300 7300 19
378 20241121 132200 468834280 7300 7320 7320 7300 37
379 20241121 132100 468564070 7320 7320 7320 7320 31
380 20241121 132000 468337150 7310 7310 7310 7310 0
381 20241121 131900 468337150 7310 7310 7310 7310 0
382 20241121 131800 468337150 7310 7310 7310 7310 37
383 20241121 131700 468066680 7330 7340 7340 7330 8
384 20241121 131600 468007990 7320 7320 7320 7320 0
385 20241121 131500 468007990 7320 7320 7320 7320 0
386 20241121 131400 468007990 7320 7320 7350 7320 175
387 20241121 131300 466726740 7320 7360 7360 7320 232
388 20241121 131200 465021460 7360 7320 7360 7310 246
389 20241121 131100 463216000 7320 7340 7350 7320 341
390 20241121 131000 460712770 7330 7340 7340 7330 8
391 20241121 130900 460654080 7340 7340 7340 7340 1
392 20241121 130800 460646740 7330 7340 7340 7330 13
393 20241121 130700 460551360 7340 7340 7340 7340 11
394 20241121 130600 460470620 7310 7320 7350 7300 7937
395 20241121 130500 402365020 7320 7320 7320 7320 0
396 20241121 130400 402365020 7320 7320 7320 7320 1
397 20241121 130300 402357700 7290 7290 7290 7290 0
398 20241121 130200 402357700 7290 7290 7290 7290 0
399 20241121 130100 402357700 7290 7300 7300 7290 176
400 20241121 130000 401072930 7300 7310 7310 7300 151
401 20241121 125900 399969500 7310 7310 7310 7310 0
402 20241121 125800 399969500 7310 7310 7310 7310 0
403 20241121 125700 399969500 7310 7300 7310 7300 2537
404 20241121 125600 381446150 7270 7290 7290 7270 1282
405 20241121 125500 372104510 7300 7300 7300 7300 0
406 20241121 125400 372104510 7300 7300 7300 7300 2
407 20241121 125300 372089910 7290 7290 7290 7290 0
408 20241121 125200 372089910 7290 7300 7300 7290 4
409 20241121 125100 372060730 7300 7300 7300 7300 2
410 20241121 125000 372046130 7290 7290 7300 7290 111
411 20241121 124900 371236740 7290 7300 7300 7290 4
412 20241121 124800 371207560 7300 7300 7300 7300 0
413 20241121 124700 371207560 7300 7300 7300 7300 0
414 20241121 124600 371207560 7300 7300 7300 7300 2
415 20241121 124500 371192960 7290 7290 7290 7290 0
416 20241121 124400 371192960 7290 7300 7300 7290 172
417 20241121 124300 369938980 7300 7300 7300 7300 2
418 20241121 124200 369924380 7290 7290 7290 7290 0
419 20241121 124100 369924380 7290 7290 7290 7290 46
420 20241121 124000 369589040 7290 7300 7300 7290 4
421 20241121 123900 369559860 7300 7300 7300 7300 0
422 20241121 123800 369559860 7300 7300 7300 7300 0
423 20241121 123700 369559860 7300 7300 7300 7300 2
424 20241121 123600 369545260 7290 7290 7290 7290 0
425 20241121 123500 369545260 7290 7300 7300 7290 5
426 20241121 123400 369508790 7300 7300 7300 7300 0
427 20241121 123300 369508790 7300 7300 7300 7300 0
428 20241121 123200 369508790 7300 7300 7300 7300 2
429 20241121 123100 369494190 7300 7300 7300 7300 1
430 20241121 123000 369486890 7300 7300 7300 7300 4
431 20241121 122900 369457690 7280 7280 7280 7280 0
432 20241121 122800 369457690 7280 7300 7300 7280 4
433 20241121 122700 369428550 7280 7300 7300 7280 422
434 20241121 122600 366352690 7300 7300 7300 7300 2
435 20241121 122500 366338090 7300 7300 7300 7300 0
436 20241121 122400 366338090 7300 7300 7300 7300 0
437 20241121 122300 366338090 7300 7290 7300 7280 375
438 20241121 122200 363601060 7280 7280 7280 7280 0
439 20241121 122100 363601060 7280 7290 7290 7280 815
440 20241121 122000 357661740 7300 7300 7300 7300 2
441 20241121 121900 357647140 7290 7290 7290 7290 174
442 20241121 121800 356378680 7290 7300 7300 7290 5
443 20241121 121700 356342210 7290 7290 7290 7290 0
444 20241121 121600 356342210 7290 7290 7290 7290 0
445 20241121 121500 356342210 7290 7290 7300 7290 8
446 20241121 121400 356283870 7290 7300 7300 7290 69
447 20241121 121300 355780360 7300 7300 7300 7300 0
448 20241121 121200 355780360 7300 7290 7300 7290 10
449 20241121 121100 355707450 7290 7290 7290 7290 0
450 20241121 121000 355707450 7290 7290 7290 7290 58
451 20241121 120900 355284630 7300 7290 7300 7290 3
452 20241121 120800 355262740 7290 7300 7300 7290 13
453 20241121 120700 355167870 7290 7290 7290 7290 0
454 20241121 120600 355167870 7290 7300 7300 7290 19
455 20241121 120500 355029230 7300 7300 7300 7300 0
456 20241121 120400 355029230 7300 7300 7300 7300 0
457 20241121 120300 355029230 7300 7300 7300 7300 3
458 20241121 120200 355007330 7290 7290 7290 7290 73
459 20241121 120100 354475160 7300 7310 7310 7290 6
460 20241121 120000 354431360 7310 7310 7310 7310 1
461 20241121 115900 354424050 7290 7290 7290 7290 386
462 20241121 115800 351610110 7290 7310 7310 7290 155
463 20241121 115700 350478890 7300 7300 7300 7300 0
464 20241121 115600 350478890 7300 7300 7300 7300 27
465 20241121 115500 350281790 7310 7310 7310 7310 2
466 20241121 115400 350267170 7300 7300 7300 7300 133
467 20241121 115300 349296270 7310 7310 7310 7310 0
468 20241121 115200 349296270 7310 7300 7310 7300 42
469 20241121 115100 348989650 7300 7300 7300 7300 27
470 20241121 115000 348792550 7310 7310 7310 7310 0
471 20241121 114900 348792550 7310 7310 7310 7310 2
472 20241121 114800 348777930 7310 7290 7310 7290 408
473 20241121 114700 345800090 7300 7300 7300 7300 55
474 20241121 114600 345398590 7290 7300 7300 7290 41
475 20241121 114500 345099380 7300 7300 7300 7300 43
476 20241121 114400 344785480 7310 7310 7310 7310 2
477 20241121 114300 344770860 7300 7300 7300 7300 164
478 20241121 114200 343573660 7310 7310 7310 7310 0
479 20241121 114100 343573660 7310 7310 7310 7310 2
480 20241121 114000 343559040 7310 7300 7310 7300 2
481 20241121 113900 343544430 7300 7300 7300 7300 0
482 20241121 113800 343544430 7300 7300 7310 7300 115
483 20241121 113700 342704080 7300 7300 7300 7300 43
484 20241121 113600 342390180 7300 7310 7320 7300 997
485 20241121 113500 335103200 7310 7300 7310 7300 203
486 20241121 113400 333621270 7300 7310 7310 7300 89
487 20241121 113300 332970750 7310 7310 7310 7310 10
488 20241121 113200 332897650 7320 7320 7320 7320 2
489 20241121 113100 332883010 7320 7320 7320 7310 13
490 20241121 113000 332787860 7320 7320 7320 7320 12
491 20241121 112900 332700020 7330 7330 7330 7330 3
492 20241121 112800 332678030 7330 7330 7330 7330 0
493 20241121 112700 332678030 7330 7340 7340 7330 107
494 20241121 112600 331893700 7330 7330 7330 7330 0
495 20241121 112500 331893700 7330 7340 7340 7330 11
496 20241121 112400 331813060 7340 7340 7340 7340 2
497 20241121 112300 331798380 7340 7340 7340 7340 1
498 20241121 112200 331791040 7340 7340 7340 7340 0
499 20241121 112100 331791040 7340 7340 7340 7340 2
500 20241121 112000 331776360 7340 7340 7340 7340 1
501 20241121 111900 331769020 7340 7330 7340 7330 93
502 20241121 111800 331087320 7330 7330 7330 7330 2
503 20241121 111700 331072660 7330 7330 7330 7330 0
504 20241121 111600 331072660 7330 7330 7330 7330 0
505 20241121 111500 331072660 7330 7330 7330 7330 1
506 20241121 111400 331065330 7300 7300 7300 7300 0
507 20241121 111300 331065330 7300 7300 7300 7300 0
508 20241121 111200 331065330 7300 7300 7300 7300 0
509 20241121 111100 331065330 7300 7320 7320 7300 49
510 20241121 111000 330706850 7330 7330 7330 7330 2
511 20241121 110900 330692190 7330 7330 7330 7330 0
512 20241121 110800 330692190 7330 7330 7330 7330 0
513 20241121 110700 330692190 7330 7320 7330 7320 22
514 20241121 110600 330531130 7320 7310 7320 7300 299
515 20241121 110500 328344300 7310 7300 7310 7300 21
516 20241121 110400 328190990 7300 7310 7310 7300 36
517 20241121 110300 327928160 7300 7300 7300 7300 0
518 20241121 110200 327928160 7300 7300 7300 7300 4
519 20241121 110100 327898960 7320 7310 7320 7310 238
520 20241121 110000 326159160 7310 7320 7320 7310 13
521 20241121 105900 326064110 7320 7320 7320 7310 157
522 20241121 105800 324915340 7320 7310 7320 7310 48
523 20241121 105700 324564440 7320 7310 7320 7310 48
524 20241121 105600 324213540 7300 7310 7310 7300 409
525 20241121 105500 321227810 7310 7330 7330 7310 450
526 20241121 105400 317930290 7330 7330 7330 7330 46
527 20241121 105300 317593110 7330 7340 7340 7330 72
528 20241121 105200 317065330 7340 7340 7340 7340 0
529 20241121 105100 317065330 7340 7340 7340 7340 10
530 20241121 105000 316991930 7340 7340 7340 7330 4
531 20241121 104900 316962580 7330 7330 7330 7330 50
532 20241121 104800 316596080 7330 7330 7330 7330 1
533 20241121 104700 316588750 7330 7330 7340 7330 7
534 20241121 104600 316537420 7330 7350 7350 7330 602
535 20241121 104500 312119540 7340 7340 7340 7340 0
536 20241121 104400 312119540 7340 7360 7360 7340 1599
537 20241121 104300 300368200 7360 7350 7360 7350 68
538 20241121 104200 299868210 7350 7350 7350 7350 0
539 20241121 104100 299868210 7350 7340 7350 7340 28
540 20241121 104000 299662660 7350 7350 7370 7350 216
541 20241121 103900 298071240 7350 7350 7350 7350 3
542 20241121 103800 298049190 7350 7360 7360 7340 970
543 20241121 103700 290920270 7360 7360 7360 7360 129
544 20241121 103600 289970830 7360 7370 7370 7360 91
545 20241121 103500 289301050 7360 7360 7360 7360 361
546 20241121 103400 286644090 7360 7360 7360 7360 9
547 20241121 103300 286577850 7360 7360 7360 7360 20
548 20241121 103200 286430650 7360 7340 7360 7340 318
549 20241121 103100 284092540 7340 7340 7340 7340 0
550 20241121 103000 284092540 7340 7340 7340 7340 2
551 20241121 102900 284077860 7340 7340 7340 7340 9
552 20241121 102800 284011800 7330 7330 7330 7330 1
553 20241121 102700 284004470 7340 7340 7340 7340 2
554 20241121 102600 283989790 7340 7340 7340 7340 3
555 20241121 102500 283967770 7340 7340 7340 7340 0
556 20241121 102400 283967770 7340 7340 7340 7330 151
557 20241121 102300 282860910 7340 7340 7340 7340 3
558 20241121 102200 282838890 7330 7330 7350 7330 276
559 20241121 102100 280815790 7320 7310 7320 7290 1480
560 20241121 102000 270011370 7320 7320 7320 7320 10
561 20241121 101900 269938170 7320 7320 7320 7320 2
562 20241121 101800 269923530 7320 7320 7320 7320 10
563 20241121 101700 269850330 7320 7320 7320 7320 0
564 20241121 101600 269850330 7320 7320 7320 7320 0
565 20241121 101500 269850330 7320 7330 7330 7300 723
566 20241121 101400 264565090 7330 7320 7330 7320 6
567 20241121 101300 264521140 7330 7330 7330 7330 4
568 20241121 101200 264491820 7330 7330 7330 7330 3
569 20241121 101100 264469830 7340 7340 7340 7340 154
570 20241121 101000 263339470 7340 7340 7340 7340 0
571 20241121 100900 263339470 7340 7340 7340 7340 69
572 20241121 100800 262833010 7340 7330 7350 7330 1718
573 20241121 100700 250223910 7320 7320 7320 7320 55
574 20241121 100600 249821310 7320 7320 7330 7320 201
575 20241121 100500 248349980 7330 7330 7330 7330 2
576 20241121 100400 248335320 7330 7330 7330 7300 677
577 20241121 100300 243384290 7340 7340 7340 7340 11
578 20241121 100200 243303550 7340 7340 7340 7340 0
579 20241121 100100 243303550 7340 7350 7350 7340 173
580 20241121 100000 242033020 7350 7350 7350 7350 117
581 20241121 095900 241173070 7350 7360 7360 7350 182
582 20241121 095800 239834470 7370 7350 7370 7350 2520
583 20241121 095700 221310940 7340 7340 7340 7340 675
584 20241121 095600 216356440 7340 7340 7340 7340 95
585 20241121 095500 215659140 7350 7350 7350 7350 59
586 20241121 095400 215225490 7350 7350 7350 7350 2
587 20241121 095300 215210790 7350 7360 7360 7350 13
588 20241121 095200 215115200 7360 7360 7360 7360 1
589 20241121 095100 215107840 7370 7350 7370 7350 30
590 20241121 095000 214886920 7350 7360 7360 7350 4
591 20241121 094900 214857500 7360 7360 7360 7360 19
592 20241121 094800 214717660 7360 7360 7360 7360 359
593 20241121 094700 212075420 7360 7340 7360 7340 1372
594 20241121 094600 201988640 7330 7330 7330 7330 292
595 20241121 094500 199848280 7330 7340 7340 7330 42
596 20241121 094400 199540310 7350 7370 7370 7350 135
597 20241121 094300 198547180 7380 7370 7380 7370 761
598 20241121 094200 192938400 7370 7370 7370 7370 1
599 20241121 094100 192931030 7370 7360 7370 7360 352
600 20241121 094000 190340300 7360 7360 7360 7360 20
601 20241121 093900 190193100 7350 7360 7360 7350 29
602 20241121 093800 189979850 7350 7340 7350 7340 215
603 20241121 093700 188400700 7340 7330 7340 7330 958
604 20241121 093600 181378490 7330 7330 7330 7330 1
605 20241121 093500 181371160 7320 7340 7340 7320 1205
606 20241121 093400 172548070 7340 7350 7350 7340 400
607 20241121 093300 169608140 7350 7340 7350 7340 251
608 20241121 093200 167764440 7320 7330 7330 7320 282
609 20241121 093100 165697600 7340 7340 7340 7340 5
610 20241121 093000 165660900 7340 7360 7360 7340 25
611 20241121 092900 165477180 7350 7350 7350 7350 0
612 20241121 092800 165477180 7350 7370 7370 7350 83
613 20241121 092700 164866130 7380 7380 7380 7380 3
614 20241121 092600 164843990 7370 7360 7370 7360 638
615 20241121 092500 160143650 7350 7380 7380 7340 321
616 20241121 092400 157781180 7370 7390 7400 7370 751
617 20241121 092300 152231110 7390 7380 7390 7380 627
618 20241121 092200 147602000 7380 7370 7380 7350 2149
619 20241121 092100 131746950 7370 7350 7370 7350 1804
620 20241121 092000 118460120 7350 7360 7360 7340 555
621 20241121 091900 114378840 7350 7340 7350 7340 808
622 20241121 091800 108440190 7340 7340 7340 7340 314
623 20241121 091700 106135430 7350 7340 7350 7340 254
624 20241121 091600 104269910 7340 7320 7340 7320 1417
625 20241121 091500 93871060 7310 7300 7320 7300 1875
626 20241121 091400 80169210 7280 7330 7330 7280 3840
627 20241121 091300 52147400 7330 7290 7330 7290 1619
628 20241121 091200 40315360 7290 7290 7290 7260 3834
629 20241121 091100 12426650 7290 7290 7290 7290 172
630 20241121 091000 11172770 7290 7300 7300 7270 322
631 20241121 090900 8825170 7300 7300 7300 7300 9
632 20241121 090800 8759470 7320 7310 7330 7300 289
633 20241121 090700 6646010 7330 7330 7330 7330 13
634 20241121 090600 6550720 7340 7340 7340 7340 0
635 20241121 090500 6550720 7340 7340 7340 7340 0
636 20241121 090400 6550720 7340 7290 7340 7290 61
637 20241121 090300 6105980 7310 7310 7310 7310 0
638 20241121 090200 6105980 7310 7270 7310 7260 334
639 20241121 090100 3676410 7330 7330 7330 7330 13
640 20241121 090000 3581120 7340 7350 7370 7220 490