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

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

640
060280/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,193800,2343465640,7080,7080,7080,7080,2216
20241120,193700,2343465640,7080,7080,7080,7080,0
20241120,193600,2343465640,7080,7080,7080,7080,0
20241120,193500,2343465640,7080,7080,7080,7080,0
20241120,193400,2343465640,7080,7080,7080,7080,0
20241120,193300,2343465640,7080,7080,7080,7080,0
20241120,193200,2343465640,7080,7080,7080,7080,0
20241120,193100,2343465640,7080,7080,7080,7080,0
20241120,193000,2343465640,7080,7080,7080,7080,0
20241120,192900,2343465640,7080,7080,7080,7080,0
20241120,192800,2343465640,7080,7080,7080,7080,0
20241120,192700,2343465640,7080,7080,7080,7080,0
20241120,192600,2343465640,7080,7080,7080,7080,0
20241120,192500,2343465640,7080,7080,7080,7080,0
20241120,192400,2343465640,7080,7080,7080,7080,0
20241120,192300,2343465640,7080,7080,7080,7080,0
20241120,192200,2343465640,7080,7080,7080,7080,0
20241120,192100,2343465640,7080,7080,7080,7080,0
20241120,192000,2343465640,7080,7080,7080,7080,0
20241120,191900,2343465640,7080,7080,7080,7080,0
20241120,191800,2343465640,7080,7080,7080,7080,0
20241120,191700,2343465640,7080,7080,7080,7080,0
20241120,191600,2343465640,7080,7080,7080,7080,0
20241120,191500,2343465640,7080,7080,7080,7080,0
20241120,191400,2343465640,7080,7080,7080,7080,0
20241120,191300,2343465640,7080,7080,7080,7080,0
20241120,191200,2343465640,7080,7080,7080,7080,0
20241120,191100,2343465640,7080,7080,7080,7080,0
20241120,191000,2343465640,7080,7080,7080,7080,0
20241120,190900,2343465640,7080,7080,7080,7080,0
20241120,190800,2343465640,7080,7080,7080,7080,2216
20241120,190700,2343465640,7080,7080,7080,7080,0
20241120,190600,2343465640,7080,7080,7080,7080,0
20241120,190500,2343465640,7080,7080,7080,7080,0
20241120,190400,2343465640,7080,7080,7080,7080,0
20241120,190300,2343465640,7080,7080,7080,7080,0
20241120,190200,2343465640,7080,7080,7080,7080,0
20241120,190100,2343465640,7080,7080,7080,7080,0
20241120,190000,2343465640,7080,7080,7080,7080,0
20241120,185900,2343465640,7080,7080,7080,7080,0
20241120,185800,2343465640,7080,7080,7080,7080,0
20241120,185700,2343465640,7080,7080,7080,7080,0
20241120,185600,2343465640,7080,7080,7080,7080,0
20241120,185500,2343465640,7080,7080,7080,7080,0
20241120,185400,2343465640,7080,7080,7080,7080,0
20241120,185300,2343465640,7080,7080,7080,7080,0
20241120,185200,2343465640,7080,7080,7080,7080,0
20241120,185100,2343465640,7080,7080,7080,7080,0
20241120,185000,2343465640,7080,7080,7080,7080,0
20241120,184900,2343465640,7080,7080,7080,7080,0
20241120,184800,2343465640,7080,7080,7080,7080,0
20241120,184700,2343465640,7080,7080,7080,7080,0
20241120,184600,2343465640,7080,7080,7080,7080,0
20241120,184500,2343465640,7080,7080,7080,7080,0
20241120,184400,2343465640,7080,7080,7080,7080,0
20241120,184300,2343465640,7080,7080,7080,7080,0
20241120,184200,2343465640,7080,7080,7080,7080,0
20241120,184100,2343465640,7080,7080,7080,7080,0
20241120,184000,2343465640,7080,7080,7080,7080,0
20241120,183900,2343465640,7080,7080,7080,7080,0
20241120,183800,2343465640,7080,7080,7080,7080,2216
20241120,183700,2343465640,7080,7080,7080,7080,0
20241120,183600,2343465640,7080,7080,7080,7080,0
20241120,183500,2343465640,7080,7080,7080,7080,0
20241120,183400,2343465640,7080,7080,7080,7080,0
20241120,183300,2343465640,7080,7080,7080,7080,0
20241120,183200,2343465640,7080,7080,7080,7080,0
20241120,183100,2343465640,7080,7080,7080,7080,0
20241120,183000,2343465640,7080,7080,7080,7080,0
20241120,182900,2343465640,7080,7080,7080,7080,0
20241120,182800,2343465640,7080,7080,7080,7080,0
20241120,182700,2343465640,7080,7080,7080,7080,0
20241120,182600,2343465640,7080,7080,7080,7080,0
20241120,182500,2343465640,7080,7080,7080,7080,0
20241120,182400,2343465640,7080,7080,7080,7080,0
20241120,182300,2343465640,7080,7080,7080,7080,0
20241120,182200,2343465640,7080,7080,7080,7080,0
20241120,182100,2343465640,7080,7080,7080,7080,0
20241120,182000,2343465640,7080,7080,7080,7080,0
20241120,181900,2343465640,7080,7080,7080,7080,0
20241120,181800,2343465640,7080,7080,7080,7080,0
20241120,181700,2343465640,7080,7080,7080,7080,0
20241120,181600,2343465640,7080,7080,7080,7080,0
20241120,181500,2343465640,7080,7080,7080,7080,0
20241120,181400,2343465640,7080,7080,7080,7080,0
20241120,181300,2343465640,7080,7080,7080,7080,0
20241120,181200,2343465640,7080,7080,7080,7080,0
20241120,181100,2343465640,7080,7080,7080,7080,0
20241120,181000,2343465640,7080,7080,7080,7080,0
20241120,180900,2343465640,7080,7080,7080,7080,0
20241120,180800,2343465640,7080,7080,7080,7080,2216
20241120,180700,2343465640,7080,7080,7080,7080,0
20241120,180600,2343465640,7080,7080,7080,7080,0
20241120,180500,2343465640,7080,7080,7080,7080,0
20241120,180400,2343465640,7080,7080,7080,7080,0
20241120,180300,2343465640,7080,7080,7080,7080,0
20241120,180200,2343465640,7080,7080,7080,7080,0
20241120,180100,2343465640,7080,7080,7080,7080,0
20241120,180000,2343465640,7080,7080,7080,7080,0
20241120,175900,2343465640,7080,7080,7080,7080,0
20241120,175800,2343465640,7080,7080,7080,7080,0
20241120,175700,2343465640,7080,7080,7080,7080,0
20241120,175600,2343465640,7080,7080,7080,7080,0
20241120,175500,2343465640,7080,7080,7080,7080,0
20241120,175400,2343465640,7080,7080,7080,7080,0
20241120,175300,2343465640,7080,7080,7080,7080,0
20241120,175200,2343465640,7080,7080,7080,7080,0
20241120,175100,2343465640,7080,7080,7080,7080,0
20241120,175000,2343465640,7080,7080,7080,7080,0
20241120,174900,2343465640,7080,7080,7080,7080,0
20241120,174800,2343465640,7080,7080,7080,7080,0
20241120,174700,2343465640,7080,7080,7080,7080,0
20241120,174600,2343465640,7080,7080,7080,7080,0
20241120,174500,2343465640,7080,7080,7080,7080,0
20241120,174400,2343465640,7080,7080,7080,7080,0
20241120,174300,2343465640,7080,7080,7080,7080,0
20241120,174200,2343465640,7080,7080,7080,7080,0
20241120,174100,2343465640,7080,7080,7080,7080,0
20241120,174000,2343465640,7080,7080,7080,7080,0
20241120,173900,2343465640,7080,7080,7080,7080,0
20241120,173800,2343465640,7080,7080,7080,7080,2216
20241120,173700,2343465640,7080,7080,7080,7080,0
20241120,173600,2343465640,7080,7080,7080,7080,0
20241120,173500,2343465640,7080,7080,7080,7080,0
20241120,173400,2343465640,7080,7080,7080,7080,0
20241120,173300,2343465640,7080,7080,7080,7080,0
20241120,173200,2343465640,7080,7080,7080,7080,0
20241120,173100,2343465640,7080,7080,7080,7080,0
20241120,173000,2343465640,7080,7080,7080,7080,0
20241120,172900,2343465640,7080,7080,7080,7080,0
20241120,172800,2343465640,7080,7080,7080,7080,0
20241120,172700,2343465640,7080,7080,7080,7080,0
20241120,172600,2343465640,7080,7080,7080,7080,0
20241120,172500,2343465640,7080,7080,7080,7080,0
20241120,172400,2343465640,7080,7080,7080,7080,0
20241120,172300,2343465640,7080,7080,7080,7080,0
20241120,172200,2343465640,7080,7080,7080,7080,0
20241120,172100,2343465640,7080,7080,7080,7080,0
20241120,172000,2343465640,7080,7080,7080,7080,0
20241120,171900,2343465640,7080,7080,7080,7080,0
20241120,171800,2343465640,7080,7080,7080,7080,0
20241120,171700,2343465640,7080,7080,7080,7080,0
20241120,171600,2343465640,7080,7080,7080,7080,0
20241120,171500,2343465640,7080,7080,7080,7080,0
20241120,171400,2343465640,7080,7080,7080,7080,0
20241120,171300,2343465640,7080,7080,7080,7080,0
20241120,171200,2343465640,7080,7080,7080,7080,0
20241120,171100,2343465640,7080,7080,7080,7080,0
20241120,171000,2343465640,7080,7080,7080,7080,0
20241120,170900,2343465640,7080,7080,7080,7080,0
20241120,170800,2343465640,7080,7080,7080,7080,2216
20241120,170700,2343465640,7080,7080,7080,7080,0
20241120,170600,2343465640,7080,7080,7080,7080,0
20241120,170500,2343465640,7080,7080,7080,7080,0
20241120,170400,2343465640,7080,7080,7080,7080,0
20241120,170300,2343465640,7080,7080,7080,7080,0
20241120,170200,2343465640,7080,7080,7080,7080,0
20241120,170100,2343465640,7080,7080,7080,7080,0
20241120,170000,2343465640,7080,7080,7080,7080,0
20241120,165900,2343465640,7080,7080,7080,7080,0
20241120,165800,2343465640,7080,7080,7080,7080,0
20241120,165700,2343465640,7080,7080,7080,7080,0
20241120,165600,2343465640,7080,7080,7080,7080,0
20241120,165500,2343465640,7080,7080,7080,7080,0
20241120,165400,2343465640,7080,7080,7080,7080,0
20241120,165300,2343465640,7080,7080,7080,7080,0
20241120,165200,2343465640,7080,7080,7080,7080,0
20241120,165100,2343465640,7080,7080,7080,7080,0
20241120,165000,2343465640,7080,7080,7080,7080,0
20241120,164900,2343465640,7080,7080,7080,7080,0
20241120,164800,2343465640,7080,7080,7080,7080,0
20241120,164700,2343465640,7080,7080,7080,7080,0
20241120,164600,2343465640,7080,7080,7080,7080,0
20241120,164500,2343465640,7080,7080,7080,7080,0
20241120,164400,2343465640,7080,7080,7080,7080,0
20241120,164300,2343465640,7080,7080,7080,7080,0
20241120,164200,2343465640,7080,7080,7080,7080,0
20241120,164100,2343465640,7080,7080,7080,7080,0
20241120,164000,2343465640,7080,7080,7080,7080,0
20241120,163900,2343465640,7080,7080,7080,7080,0
20241120,163800,2343465640,7080,7080,7080,7080,2216
20241120,163700,2343465640,7080,7080,7080,7080,0
20241120,163600,2343465640,7080,7080,7080,7080,0
20241120,163500,2343465640,7080,7080,7080,7080,0
20241120,163400,2343465640,7080,7080,7080,7080,0
20241120,163300,2343465640,7080,7080,7080,7080,0
20241120,163200,2343465640,7080,7080,7080,7080,0
20241120,163100,2343465640,7080,7080,7080,7080,0
20241120,163000,2343465640,7080,7080,7080,7080,0
20241120,162900,2343465640,7080,7080,7080,7080,0
20241120,162800,2343465640,7080,7080,7080,7080,0
20241120,162700,2343465640,7080,7080,7080,7080,0
20241120,162600,2343465640,7080,7080,7080,7080,0
20241120,162500,2343465640,7080,7080,7080,7080,0
20241120,162400,2343465640,7080,7080,7080,7080,0
20241120,162300,2343465640,7080,7080,7080,7080,0
20241120,162200,2343465640,7080,7080,7080,7080,0
20241120,162100,2343465640,7080,7080,7080,7080,0
20241120,162000,2343465640,7080,7080,7080,7080,0
20241120,161900,2343465640,7080,7080,7080,7080,0
20241120,161800,2343465640,7080,7080,7080,7080,0
20241120,161700,2343465640,7080,7080,7080,7080,0
20241120,161600,2343465640,7080,7080,7080,7080,0
20241120,161500,2343465640,7080,7080,7080,7080,0
20241120,161400,2343465640,7080,7080,7080,7080,0
20241120,161300,2343465640,7080,7080,7080,7080,0
20241120,161200,2343465640,7080,7080,7080,7080,0
20241120,161100,2343465640,7080,7080,7080,7080,0
20241120,161000,2343465640,7080,7080,7080,7080,0
20241120,160900,2343465640,7080,7080,7080,7080,0
20241120,160800,2343465640,7080,7080,7080,7080,2216
20241120,160700,2343465640,7080,7080,7080,7080,0
20241120,160600,2343465640,7080,7080,7080,7080,0
20241120,160500,2343465640,7080,7080,7080,7080,0
20241120,160400,2343465640,7080,7080,7080,7080,0
20241120,160300,2343465640,7080,7080,7080,7080,0
20241120,160200,2343465640,7080,7080,7080,7080,0
20241120,160100,2343465640,7080,7080,7080,7080,0
20241120,160000,2343465640,7080,7080,7080,7080,0
20241120,155900,2343465640,7080,7080,7080,7080,0
20241120,155800,2343465640,7080,7080,7080,7080,0
20241120,155700,2343465640,7080,7080,7080,7080,0
20241120,155600,2343465640,7080,7080,7080,7080,0
20241120,155500,2343465640,7080,7080,7080,7080,0
20241120,155400,2343465640,7080,7080,7080,7080,0
20241120,155300,2343465640,7080,7080,7080,7080,0
20241120,155200,2343465640,7080,7080,7080,7080,0
20241120,155100,2343465640,7080,7080,7080,7080,0
20241120,155000,2343465640,7080,7080,7080,7080,0
20241120,154900,2343465640,7080,7080,7080,7080,0
20241120,154800,2343465640,7080,7080,7080,7080,0
20241120,154700,2343465640,7080,7080,7080,7080,0
20241120,154600,2343465640,7080,7080,7080,7080,0
20241120,154500,2343465640,7080,7080,7080,7080,0
20241120,154400,2343465640,7080,7080,7080,7080,0
20241120,154300,2343465640,7080,7080,7080,7080,0
20241120,154200,2343465640,7080,7080,7080,7080,0
20241120,154100,2343465640,7080,7080,7080,7080,0
20241120,154000,2343465640,7080,7080,7080,7080,0
20241120,153900,2343465640,7080,7080,7080,7080,0
20241120,153800,2343465640,7080,7080,7080,7080,2216
20241120,153700,2343465640,7080,7080,7080,7080,0
20241120,153600,2343465640,7080,7080,7080,7080,0
20241120,153500,2343465640,7080,7080,7080,7080,0
20241120,153400,2343465640,7080,7080,7080,7080,0
20241120,153300,2343465640,7080,7080,7080,7080,0
20241120,153200,2343465640,7080,7080,7080,7080,0
20241120,153100,2343465640,7080,7080,7080,7080,0
20241120,153000,2343465640,7080,7080,7080,7080,2216
20241120,152900,2327776360,7110,7110,7110,7110,0
20241120,152800,2327776360,7110,7110,7110,7110,0
20241120,152700,2327776360,7110,7110,7110,7110,0
20241120,152600,2327776360,7110,7110,7110,7110,0
20241120,152500,2327776360,7110,7110,7110,7110,0
20241120,152400,2327776360,7110,7110,7110,7110,0
20241120,152300,2327776360,7110,7110,7110,7110,0
20241120,152200,2327776360,7110,7110,7110,7110,0
20241120,152100,2327776360,7110,7110,7110,7110,0
20241120,152000,2327776360,7110,7110,7110,7110,0
20241120,151900,2327776360,7110,7090,7110,7050,3641
20241120,151800,2302061810,7100,7080,7100,7080,249
20241120,151700,2300296570,7060,7080,7090,7060,1755
20241120,151600,2287868680,7080,7080,7080,7080,169
20241120,151500,2286672160,7080,7080,7080,7080,258
20241120,151400,2284845520,7080,7080,7080,7070,521
20241120,151300,2281156940,7080,7080,7080,7080,68
20241120,151200,2280675500,7080,7100,7100,7080,384
20241120,151100,2277953470,7100,7100,7100,7100,44
20241120,151000,2277641070,7100,7100,7100,7090,161
20241120,150900,2276499470,7100,7100,7100,7100,189
20241120,150800,2275157570,7100,7060,7100,7060,363
20241120,150700,2272591640,7080,7060,7090,7060,235
20241120,150600,2270928420,7090,7060,7090,7060,112
20241120,150500,2270137410,7090,7080,7090,7080,356
20241120,150400,2267616920,7080,7080,7080,7060,255
20241120,150300,2265816140,7080,7080,7080,7060,393
20241120,150200,2263033720,7080,7060,7080,7060,4256
20241120,150100,2232965410,7070,7090,7090,7070,652
20241120,150000,2228349210,7090,7090,7090,7080,122
20241120,145900,2227485290,7080,7080,7090,7080,1020
20241120,145800,2220263680,7080,7080,7080,7080,882
20241120,145700,2214019120,7090,7080,7090,7080,779
20241120,145600,2208503100,7090,7090,7100,7090,1585
20241120,145500,2197265130,7090,7100,7100,7090,435
20241120,145400,2194176870,7110,7110,7110,7100,86
20241120,145300,2193565920,7110,7110,7110,7110,257
20241120,145200,2191738650,7120,7100,7120,7100,360
20241120,145100,2189178630,7110,7110,7110,7100,269
20241120,145000,2187267580,7110,7100,7110,7100,451
20241120,144900,2184065460,7100,7100,7100,7100,393
20241120,144800,2181275160,7100,7110,7110,7100,435
20241120,144700,2178183490,7110,7110,7110,7110,27
20241120,144600,2177991520,7110,7110,7110,7110,1
20241120,144500,2177984410,7110,7110,7110,7110,10
20241120,144400,2177913310,7110,7110,7110,7110,1
20241120,144300,2177906200,7100,7110,7110,7100,748
20241120,144200,2172589670,7110,7110,7110,7110,1
20241120,144100,2172582560,7100,7110,7110,7100,92
20241120,144000,2171929350,7110,7110,7110,7100,16
20241120,143900,2171815640,7110,7100,7110,7100,441
20241120,143800,2168684520,7110,7120,7120,7110,263
20241120,143700,2166814580,7120,7110,7120,7110,143
20241120,143600,2165797800,7120,7110,7120,7110,461
20241120,143500,2162519970,7110,7110,7110,7110,71
20241120,143400,2162015160,7110,7120,7120,7110,1848
20241120,143300,2148874150,7110,7110,7110,7110,0
20241120,143200,2148874150,7110,7120,7120,7110,289
20241120,143100,2146817470,7120,7120,7120,7120,210
20241120,143000,2145322270,7120,7120,7120,7120,10
20241120,142900,2145251070,7120,7130,7130,7120,638
20241120,142800,2140708040,7130,7130,7140,7130,386
20241120,142700,2137955560,7140,7140,7140,7140,122
20241120,142600,2137084480,7140,7140,7140,7140,100
20241120,142500,2136370480,7130,7130,7130,7130,13
20241120,142400,2136277790,7140,7140,7140,7140,1
20241120,142300,2136270650,7140,7140,7140,7140,140
20241120,142200,2135271050,7140,7130,7140,7130,2
20241120,142100,2135256780,7150,7150,7150,7150,79
20241120,142000,2134691930,7150,7130,7150,7130,1613
20241120,141900,2123174190,7130,7130,7140,7130,115
20241120,141800,2122353730,7140,7140,7140,7140,89
20241120,141700,2121718270,7140,7140,7140,7140,5
20241120,141600,2121682570,7140,7140,7140,7140,22
20241120,141500,2121525490,7140,7140,7140,7140,300
20241120,141400,2119383490,7140,7120,7140,7120,121
20241120,141300,2118520760,7120,7120,7120,7120,38
20241120,141200,2118250200,7120,7120,7140,7120,121
20241120,141100,2117388640,7140,7120,7140,7110,278
20241120,141000,2115409670,7120,7100,7120,7100,23
20241120,140900,2115246010,7100,7120,7120,7100,16
20241120,140800,2115132290,7090,7120,7120,7090,315
20241120,140700,2112896720,7120,7130,7140,7120,327
20241120,140600,2110568440,7120,7100,7120,7100,145
20241120,140500,2109536940,7140,7130,7140,7100,294
20241120,140400,2107441280,7130,7110,7130,7110,15
20241120,140300,2107334460,7100,7100,7100,7100,0
20241120,140200,2107334460,7100,7110,7110,7100,300
20241120,140100,2105204350,7130,7120,7130,7120,79
20241120,140000,2104641360,7120,7110,7120,7100,15
20241120,135900,2104534600,7110,7110,7110,7110,0
20241120,135800,2104534600,7110,7110,7110,7110,13
20241120,135700,2104442170,7120,7120,7120,7120,562
20241120,135600,2100440730,7130,7100,7130,7100,51
20241120,135500,2100077130,7100,7130,7130,7100,19
20241120,135400,2099942140,7130,7130,7130,7110,3
20241120,135300,2099920770,7100,7130,7130,7100,405
20241120,135200,2097043770,7130,7100,7140,7100,229
20241120,135100,2095416810,7100,7100,7100,7100,271
20241120,135000,2093492710,7100,7100,7100,7100,79
20241120,134900,2092931810,7100,7110,7110,7100,277
20241120,134800,2090964410,7140,7130,7140,7130,21
20241120,134700,2090814580,7140,7120,7140,7120,27
20241120,134600,2090621820,7130,7130,7140,7110,54
20241120,134500,2090236600,7140,7110,7140,7110,208
20241120,134400,2088756840,7100,7100,7100,7100,688
20241120,134300,2083872040,7100,7090,7100,7090,909
20241120,134200,2077418240,7090,7110,7110,7090,507
20241120,134100,2073819010,7110,7100,7110,7090,1038
20241120,134000,2066451330,7100,7100,7100,7100,176
20241120,133900,2065201730,7100,7100,7100,7090,63
20241120,133800,2064754440,7110,7110,7110,7080,2238
20241120,133700,2048895040,7110,7110,7110,7090,505
20241120,133600,2045312810,7100,7110,7110,7100,46
20241120,133500,2044985760,7120,7110,7120,7110,70
20241120,133400,2044487860,7120,7120,7120,7120,13
20241120,133300,2044395300,7100,7120,7120,7100,81
20241120,133200,2043819800,7120,7100,7120,7090,4104
20241120,133100,2014659820,7100,7120,7120,7100,3545
20241120,133000,1989449570,7120,7130,7130,7120,1380
20241120,132900,1979610810,7140,7140,7140,7130,63
20241120,132800,1979161250,7140,7140,7140,7140,1178
20241120,132700,1970750330,7140,7150,7150,7140,3323
20241120,132600,1946991080,7160,7170,7170,7160,105
20241120,132500,1946238580,7170,7150,7170,7150,448
20241120,132400,1943034680,7160,7160,7160,7160,76
20241120,132300,1942490520,7160,7170,7170,7160,1701
20241120,132200,1930310980,7170,7170,7170,7170,933
20241120,132100,1923621370,7170,7180,7180,7170,1580
20241120,132000,1912292660,7180,7170,7180,7170,51
20241120,131900,1911926980,7170,7180,7180,7170,737
20241120,131800,1906638720,7180,7180,7180,7180,24
20241120,131700,1906466400,7180,7180,7180,7180,64
20241120,131600,1906006880,7190,7190,7190,7190,4
20241120,131500,1905978120,7180,7180,7180,7180,667
20241120,131400,1901189060,7180,7180,7180,7180,0
20241120,131300,1901189060,7180,7180,7180,7180,140
20241120,131200,1900183860,7180,7180,7180,7180,970
20241120,131100,1893219260,7190,7180,7190,7170,204
20241120,131000,1891754540,7180,7170,7180,7170,16
20241120,130900,1891639670,7180,7180,7180,7180,292
20241120,130800,1889543110,7180,7190,7190,7180,35
20241120,130700,1889291760,7180,7190,7190,7180,164
20241120,130600,1888114230,7190,7190,7190,7190,1
20241120,130500,1888107040,7180,7180,7180,7180,101
20241120,130400,1887381860,7180,7190,7190,7180,502
20241120,130300,1883777490,7180,7190,7190,7180,345
20241120,130200,1881300290,7190,7190,7190,7190,11
20241120,130100,1881221200,7190,7190,7190,7190,9
20241120,130000,1881156490,7180,7190,7190,7180,39
20241120,125900,1880876380,7200,7190,7200,7180,1724
20241120,125800,1868495680,7190,7190,7190,7190,0
20241120,125700,1868495680,7190,7190,7190,7190,71
20241120,125600,1867985190,7190,7190,7190,7190,133
20241120,125500,1867028920,7200,7200,7200,7200,15
20241120,125400,1866920920,7180,7190,7200,7180,1203
20241120,125300,1858271940,7190,7190,7190,7190,101
20241120,125200,1857545750,7200,7200,7200,7200,10
20241120,125100,1857473750,7200,7200,7200,7190,104
20241120,125000,1856725950,7200,7200,7200,7200,0
20241120,124900,1856725950,7200,7200,7200,7200,0
20241120,124800,1856725950,7200,7200,7200,7200,12
20241120,124700,1856639550,7190,7200,7200,7190,524
20241120,124600,1852866950,7200,7190,7200,7190,255
20241120,124500,1851033380,7200,7200,7200,7200,2
20241120,124400,1851018980,7200,7200,7200,7200,10
20241120,124300,1850946980,7200,7200,7200,7200,10
20241120,124200,1850874980,7200,7200,7200,7190,209
20241120,124100,1849370630,7200,7200,7200,7190,1790
20241120,124000,1836484830,7200,7200,7200,7200,149
20241120,123900,1835412030,7200,7200,7200,7200,0
20241120,123800,1835412030,7200,7190,7200,7190,178
20241120,123700,1834132010,7190,7200,7200,7190,136
20241120,123600,1833152820,7190,7190,7190,7190,12
20241120,123500,1833066540,7190,7190,7190,7190,96
20241120,123400,1832376300,7210,7190,7210,7190,6
20241120,123300,1832333060,7210,7190,7210,7190,35
20241120,123200,1832081210,7200,7200,7200,7200,504
20241120,123100,1828452410,7200,7200,7200,7200,3
20241120,123000,1828430810,7200,7200,7200,7200,210
20241120,122900,1826918810,7200,7200,7200,7200,21
20241120,122800,1826767610,7200,7200,7200,7200,22
20241120,122700,1826609210,7200,7200,7200,7200,358
20241120,122600,1824031610,7200,7200,7200,7200,30
20241120,122500,1823815610,7200,7200,7200,7200,303
20241120,122400,1821634010,7190,7190,7190,7190,664
20241120,122300,1816859850,7190,7190,7190,7190,168
20241120,122200,1815651930,7200,7200,7200,7200,100
20241120,122100,1814931930,7200,7200,7210,7200,84
20241120,122000,1814327120,7220,7210,7220,7210,162
20241120,121900,1813158080,7200,7200,7200,7200,170
20241120,121800,1811934080,7200,7210,7210,7190,2155
20241120,121700,1796430130,7210,7210,7210,7210,100
20241120,121600,1795709130,7200,7200,7200,7200,0
20241120,121500,1795709130,7200,7200,7200,7200,3
20241120,121400,1795687530,7200,7220,7220,7200,421
20241120,121300,1792654310,7210,7210,7210,7210,9
20241120,121200,1792589420,7200,7200,7200,7200,33
20241120,121100,1792351820,7200,7200,7200,7190,51
20241120,121000,1791984820,7190,7190,7190,7190,51
20241120,120900,1791618130,7190,7190,7190,7190,697
20241120,120800,1786606700,7200,7200,7200,7200,1007
20241120,120700,1779356300,7200,7200,7200,7200,6
20241120,120600,1779313100,7200,7200,7200,7200,8
20241120,120500,1779255500,7220,7220,7220,7200,150
20241120,120400,1778173200,7220,7190,7220,7190,6
20241120,120300,1778129980,7190,7200,7200,7190,454
20241120,120200,1774863950,7200,7200,7200,7200,25
20241120,120100,1774683950,7220,7220,7220,7220,1
20241120,120000,1774676730,7220,7200,7220,7200,28
20241120,115900,1774474930,7200,7200,7200,7200,0
20241120,115800,1774474930,7200,7200,7200,7200,21
20241120,115700,1774323730,7220,7220,7220,7220,0
20241120,115600,1774323730,7220,7220,7220,7220,5
20241120,115500,1774287630,7220,7220,7220,7220,75
20241120,115400,1773746130,7200,7200,7200,7200,593
20241120,115300,1769476530,7200,7200,7200,7200,0
20241120,115200,1769476530,7200,7200,7200,7200,3464
20241120,115100,1744535730,7200,7200,7200,7200,0
20241120,115000,1744535730,7200,7200,7200,7200,0
20241120,114900,1744535730,7200,7200,7200,7200,398
20241120,114800,1741670130,7220,7200,7220,7200,11
20241120,114700,1741590730,7220,7220,7220,7220,31
20241120,114600,1741366910,7220,7220,7220,7190,3693
20241120,114500,1714800780,7220,7220,7220,7200,74
20241120,114400,1714266900,7220,7220,7220,7220,429
20241120,114300,1711169520,7220,7220,7220,7220,0
20241120,114200,1711169520,7220,7220,7220,7200,300
20241120,114100,1709006420,7220,7220,7220,7220,40
20241120,114000,1708717620,7230,7220,7230,7220,26
20241120,113900,1708529890,7220,7220,7220,7220,6
20241120,113800,1708486570,7230,7230,7230,7230,2
20241120,113700,1708472110,7230,7220,7230,7220,23
20241120,113600,1708306030,7220,7220,7220,7220,20
20241120,113500,1708161630,7220,7220,7220,7220,3
20241120,113400,1708139970,7210,7210,7210,7200,534
20241120,113300,1704294950,7230,7210,7230,7200,30
20241120,113200,1704078640,7240,7240,7240,7240,206
20241120,113100,1702587200,7240,7240,7240,7220,11
20241120,113000,1702507700,7240,7240,7240,7220,20
20241120,112900,1702362920,7240,7230,7240,7210,115
20241120,112800,1701531690,7230,7230,7230,7220,32
20241120,112700,1701300340,7230,7220,7230,7210,188
20241120,112600,1699944680,7210,7210,7220,7210,11
20241120,112500,1699865360,7220,7210,7220,7210,44
20241120,112400,1699547690,7210,7210,7210,7210,150
20241120,112300,1698466190,7210,7210,7210,7210,0
20241120,112200,1698466190,7210,7230,7230,7210,1004
20241120,112100,1691225360,7230,7230,7230,7230,0
20241120,112000,1691225360,7230,7220,7230,7220,73
20241120,111900,1690697590,7230,7240,7240,7230,2
20241120,111800,1690683120,7230,7230,7230,7230,277
20241120,111700,1688680410,7230,7230,7230,7230,10
20241120,111600,1688608110,7230,7230,7230,7230,1
20241120,111500,1688600880,7220,7220,7220,7220,0
20241120,111400,1688600880,7220,7210,7220,7210,49
20241120,111300,1688247300,7220,7220,7220,7220,6
20241120,111200,1688203980,7220,7210,7220,7210,610
20241120,111100,1683799830,7220,7200,7220,7200,167
20241120,111000,1682597310,7200,7200,7200,7200,30
20241120,110900,1682381310,7200,7220,7220,7200,41
20241120,110800,1682085890,7220,7210,7220,7210,105
20241120,110700,1681328830,7210,7210,7210,7210,433
20241120,110600,1678206900,7210,7220,7220,7210,195
20241120,110500,1676800230,7220,7210,7220,7210,71
20241120,110400,1676288310,7210,7210,7220,7210,126
20241120,110300,1675378850,7210,7210,7210,7210,217
20241120,110200,1673814280,7210,7220,7220,7210,23
20241120,110100,1673648420,7220,7220,7220,7220,32
20241120,110000,1673417380,7220,7210,7220,7210,1358
20241120,105900,1663612640,7210,7210,7210,7210,5
20241120,105800,1663576590,7210,7210,7210,7210,0
20241120,105700,1663576590,7210,7210,7210,7200,247
20241120,105600,1661797290,7210,7220,7220,7210,19
20241120,105500,1661660260,7220,7210,7220,7210,46
20241120,105400,1661328500,7220,7220,7220,7220,18
20241120,105300,1661198540,7220,7200,7220,7190,947
20241120,105200,1654380320,7190,7190,7200,7190,1593
20241120,105100,1642916490,7200,7220,7220,7200,3904
20241120,105000,1614788680,7220,7230,7230,7220,15
20241120,104900,1614680350,7220,7230,7230,7220,127
20241120,104800,1613763380,7220,7240,7240,7220,357
20241120,104700,1611182440,7230,7240,7240,7230,201
20241120,104600,1609729200,7230,7230,7230,7230,0
20241120,104500,1609729200,7230,7220,7230,7220,27
20241120,104400,1609534240,7220,7230,7230,7220,100
20241120,104300,1608812160,7240,7230,7240,7220,7
20241120,104200,1608761560,7220,7220,7220,7220,20
20241120,104100,1608617160,7240,7240,7240,7240,0
20241120,104000,1608617160,7240,7240,7240,7220,1754
20241120,103900,1595937800,7240,7240,7240,7240,77
20241120,103800,1595380320,7240,7240,7250,7230,64
20241120,103700,1594917380,7230,7240,7250,7230,823
20241120,103600,1588958150,7240,7240,7240,7230,269
20241120,103500,1587011110,7240,7240,7240,7230,584
20241120,103400,1582787860,7240,7250,7250,7240,59
20241120,103300,1582360570,7250,7250,7250,7240,81
20241120,103200,1581774100,7250,7250,7250,7250,0
20241120,103100,1581774100,7250,7240,7250,7220,703
20241120,103000,1576686300,7240,7240,7240,7240,4
20241120,102900,1576657340,7220,7250,7260,7220,6133
20241120,102800,1532317040,7250,7270,7270,7250,53
20241120,102700,1531932730,7270,7270,7270,7260,12
20241120,102600,1531845580,7260,7250,7260,7240,32
20241120,102500,1531613450,7270,7260,7270,7250,969
20241120,102400,1524582650,7250,7250,7260,7250,306
20241120,102300,1522361770,7260,7260,7270,7260,213
20241120,102200,1520815370,7250,7250,7270,7250,290
20241120,102100,1518712720,7270,7240,7280,7240,331
20241120,102000,1516308540,7240,7240,7240,7230,198
20241120,101900,1514876980,7240,7250,7250,7240,2491
20241120,101800,1496841940,7240,7270,7270,7230,1604
20241120,101700,1485234020,7280,7270,7280,7270,758
20241120,101600,1479723350,7270,7270,7280,7270,531
20241120,101500,1475862760,7270,7270,7270,7270,39
20241120,101400,1475579230,7270,7260,7280,7260,34
20241120,101300,1475332340,7260,7260,7260,7250,793
20241120,101200,1469580750,7260,7280,7280,7260,864
20241120,101100,1463291830,7280,7300,7300,7280,2807
20241120,101000,1442823880,7300,7320,7320,7300,709
20241120,100900,1437641130,7320,7320,7320,7300,985
20241120,100800,1430442450,7310,7310,7320,7310,405
20241120,100700,1427481330,7310,7320,7320,7310,391
20241120,100600,1424620640,7310,7310,7310,7300,3281
20241120,100500,1400656210,7310,7320,7320,7310,3104
20241120,100400,1377950070,7320,7290,7320,7290,3209
20241120,100300,1354517230,7290,7290,7300,7290,380
20241120,100200,1351746840,7290,7280,7290,7280,104
20241120,100100,1350989050,7290,7280,7290,7280,213
20241120,100000,1349437810,7280,7280,7290,7260,2555
20241120,095900,1330831540,7270,7280,7290,7270,1178
20241120,095800,1322247150,7280,7290,7300,7280,966
20241120,095700,1315205030,7290,7290,7290,7280,1819
20241120,095600,1301951330,7290,7270,7290,7270,1985
20241120,095500,1287495280,7270,7270,7280,7260,966
20241120,095400,1280471720,7270,7250,7270,7250,636
20241120,095300,1275851890,7250,7250,7260,7250,562
20241120,095200,1271775490,7260,7260,7260,7250,489
20241120,095100,1268225840,7260,7230,7260,7220,595
20241120,095000,1263922380,7230,7260,7260,7220,385
20241120,094900,1261135470,7260,7260,7260,7250,482
20241120,094800,1257639440,7260,7240,7260,7230,735
20241120,094700,1252310130,7240,7240,7240,7240,32
20241120,094600,1252078450,7240,7230,7250,7230,839
20241120,094500,1246010230,7230,7250,7250,7230,856
20241120,094400,1239809330,7250,7260,7260,7250,523
20241120,094300,1236015760,7250,7240,7260,7240,795
20241120,094200,1230255420,7260,7260,7260,7250,1130
20241120,094100,1222062050,7250,7250,7270,7250,2561
20241120,094000,1203467800,7250,7240,7250,7230,779
20241120,093900,1197823620,7230,7240,7240,7210,822
20241120,093800,1191880370,7220,7200,7230,7200,877
20241120,093700,1185560400,7210,7210,7210,7200,475
20241120,093600,1182139130,7210,7220,7220,7210,490
20241120,093500,1178605700,7220,7210,7220,7210,308
20241120,093400,1176384810,7200,7200,7200,7190,689
20241120,093300,1171424170,7200,7200,7200,7200,288
20241120,093200,1169350570,7200,7200,7200,7190,524
20241120,093100,1165582250,7200,7210,7210,7190,2645
20241120,093000,1146527570,7210,7210,7210,7210,1472
20241120,092900,1135914450,7200,7220,7220,7200,2711
20241120,092800,1116358340,7230,7270,7270,7230,3347
20241120,092700,1092115540,7260,7250,7270,7250,3646
20241120,092600,1065639820,7250,7250,7250,7250,781
20241120,092500,1059977570,7250,7200,7250,7200,2680
20241120,092400,1040595710,7200,7210,7210,7200,392
20241120,092300,1037770970,7210,7180,7210,7180,233
20241120,092200,1036094570,7180,7220,7220,7180,1340
20241120,092100,1026448610,7230,7190,7230,7180,1010
20241120,092000,1019165970,7200,7180,7200,7170,1491
20241120,091900,1008460950,7180,7180,7190,7180,368
20241120,091800,1005818610,7190,7220,7220,7190,3519
20241120,091700,980454890,7230,7230,7250,7220,1438
20241120,091600,970047600,7230,7200,7230,7200,1128
20241120,091500,961912380,7200,7150,7200,7150,4881
20241120,091400,926844360,7150,7170,7170,7150,5179
20241120,091300,889773780,7160,7170,7180,7160,960
20241120,091200,882889160,7170,7190,7190,7170,2086
20241120,091100,867910960,7190,7180,7190,7150,1598
20241120,091000,856458810,7180,7190,7190,7160,6791
20241120,090900,807707840,7190,7210,7210,7190,4928
20241120,090800,772238360,7210,7270,7270,7210,6336
20241120,090700,726377300,7260,7280,7300,7250,1392
20241120,090600,716228220,7280,7280,7320,7240,6708
20241120,090500,667451920,7280,7280,7300,7270,5162
20241120,090400,629841270,7280,7230,7280,7230,2618
20241120,090300,610850720,7220,7200,7250,7200,6936
20241120,090200,560732690,7200,7330,7330,7180,18000
20241120,090100,430617140,7330,7290,7350,7250,18866
20241120,090000,293013090,7270,7360,7360,7250,40016
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 193800 2343465640 7080 7080 7080 7080 2216
3 20241120 193700 2343465640 7080 7080 7080 7080 0
4 20241120 193600 2343465640 7080 7080 7080 7080 0
5 20241120 193500 2343465640 7080 7080 7080 7080 0
6 20241120 193400 2343465640 7080 7080 7080 7080 0
7 20241120 193300 2343465640 7080 7080 7080 7080 0
8 20241120 193200 2343465640 7080 7080 7080 7080 0
9 20241120 193100 2343465640 7080 7080 7080 7080 0
10 20241120 193000 2343465640 7080 7080 7080 7080 0
11 20241120 192900 2343465640 7080 7080 7080 7080 0
12 20241120 192800 2343465640 7080 7080 7080 7080 0
13 20241120 192700 2343465640 7080 7080 7080 7080 0
14 20241120 192600 2343465640 7080 7080 7080 7080 0
15 20241120 192500 2343465640 7080 7080 7080 7080 0
16 20241120 192400 2343465640 7080 7080 7080 7080 0
17 20241120 192300 2343465640 7080 7080 7080 7080 0
18 20241120 192200 2343465640 7080 7080 7080 7080 0
19 20241120 192100 2343465640 7080 7080 7080 7080 0
20 20241120 192000 2343465640 7080 7080 7080 7080 0
21 20241120 191900 2343465640 7080 7080 7080 7080 0
22 20241120 191800 2343465640 7080 7080 7080 7080 0
23 20241120 191700 2343465640 7080 7080 7080 7080 0
24 20241120 191600 2343465640 7080 7080 7080 7080 0
25 20241120 191500 2343465640 7080 7080 7080 7080 0
26 20241120 191400 2343465640 7080 7080 7080 7080 0
27 20241120 191300 2343465640 7080 7080 7080 7080 0
28 20241120 191200 2343465640 7080 7080 7080 7080 0
29 20241120 191100 2343465640 7080 7080 7080 7080 0
30 20241120 191000 2343465640 7080 7080 7080 7080 0
31 20241120 190900 2343465640 7080 7080 7080 7080 0
32 20241120 190800 2343465640 7080 7080 7080 7080 2216
33 20241120 190700 2343465640 7080 7080 7080 7080 0
34 20241120 190600 2343465640 7080 7080 7080 7080 0
35 20241120 190500 2343465640 7080 7080 7080 7080 0
36 20241120 190400 2343465640 7080 7080 7080 7080 0
37 20241120 190300 2343465640 7080 7080 7080 7080 0
38 20241120 190200 2343465640 7080 7080 7080 7080 0
39 20241120 190100 2343465640 7080 7080 7080 7080 0
40 20241120 190000 2343465640 7080 7080 7080 7080 0
41 20241120 185900 2343465640 7080 7080 7080 7080 0
42 20241120 185800 2343465640 7080 7080 7080 7080 0
43 20241120 185700 2343465640 7080 7080 7080 7080 0
44 20241120 185600 2343465640 7080 7080 7080 7080 0
45 20241120 185500 2343465640 7080 7080 7080 7080 0
46 20241120 185400 2343465640 7080 7080 7080 7080 0
47 20241120 185300 2343465640 7080 7080 7080 7080 0
48 20241120 185200 2343465640 7080 7080 7080 7080 0
49 20241120 185100 2343465640 7080 7080 7080 7080 0
50 20241120 185000 2343465640 7080 7080 7080 7080 0
51 20241120 184900 2343465640 7080 7080 7080 7080 0
52 20241120 184800 2343465640 7080 7080 7080 7080 0
53 20241120 184700 2343465640 7080 7080 7080 7080 0
54 20241120 184600 2343465640 7080 7080 7080 7080 0
55 20241120 184500 2343465640 7080 7080 7080 7080 0
56 20241120 184400 2343465640 7080 7080 7080 7080 0
57 20241120 184300 2343465640 7080 7080 7080 7080 0
58 20241120 184200 2343465640 7080 7080 7080 7080 0
59 20241120 184100 2343465640 7080 7080 7080 7080 0
60 20241120 184000 2343465640 7080 7080 7080 7080 0
61 20241120 183900 2343465640 7080 7080 7080 7080 0
62 20241120 183800 2343465640 7080 7080 7080 7080 2216
63 20241120 183700 2343465640 7080 7080 7080 7080 0
64 20241120 183600 2343465640 7080 7080 7080 7080 0
65 20241120 183500 2343465640 7080 7080 7080 7080 0
66 20241120 183400 2343465640 7080 7080 7080 7080 0
67 20241120 183300 2343465640 7080 7080 7080 7080 0
68 20241120 183200 2343465640 7080 7080 7080 7080 0
69 20241120 183100 2343465640 7080 7080 7080 7080 0
70 20241120 183000 2343465640 7080 7080 7080 7080 0
71 20241120 182900 2343465640 7080 7080 7080 7080 0
72 20241120 182800 2343465640 7080 7080 7080 7080 0
73 20241120 182700 2343465640 7080 7080 7080 7080 0
74 20241120 182600 2343465640 7080 7080 7080 7080 0
75 20241120 182500 2343465640 7080 7080 7080 7080 0
76 20241120 182400 2343465640 7080 7080 7080 7080 0
77 20241120 182300 2343465640 7080 7080 7080 7080 0
78 20241120 182200 2343465640 7080 7080 7080 7080 0
79 20241120 182100 2343465640 7080 7080 7080 7080 0
80 20241120 182000 2343465640 7080 7080 7080 7080 0
81 20241120 181900 2343465640 7080 7080 7080 7080 0
82 20241120 181800 2343465640 7080 7080 7080 7080 0
83 20241120 181700 2343465640 7080 7080 7080 7080 0
84 20241120 181600 2343465640 7080 7080 7080 7080 0
85 20241120 181500 2343465640 7080 7080 7080 7080 0
86 20241120 181400 2343465640 7080 7080 7080 7080 0
87 20241120 181300 2343465640 7080 7080 7080 7080 0
88 20241120 181200 2343465640 7080 7080 7080 7080 0
89 20241120 181100 2343465640 7080 7080 7080 7080 0
90 20241120 181000 2343465640 7080 7080 7080 7080 0
91 20241120 180900 2343465640 7080 7080 7080 7080 0
92 20241120 180800 2343465640 7080 7080 7080 7080 2216
93 20241120 180700 2343465640 7080 7080 7080 7080 0
94 20241120 180600 2343465640 7080 7080 7080 7080 0
95 20241120 180500 2343465640 7080 7080 7080 7080 0
96 20241120 180400 2343465640 7080 7080 7080 7080 0
97 20241120 180300 2343465640 7080 7080 7080 7080 0
98 20241120 180200 2343465640 7080 7080 7080 7080 0
99 20241120 180100 2343465640 7080 7080 7080 7080 0
100 20241120 180000 2343465640 7080 7080 7080 7080 0
101 20241120 175900 2343465640 7080 7080 7080 7080 0
102 20241120 175800 2343465640 7080 7080 7080 7080 0
103 20241120 175700 2343465640 7080 7080 7080 7080 0
104 20241120 175600 2343465640 7080 7080 7080 7080 0
105 20241120 175500 2343465640 7080 7080 7080 7080 0
106 20241120 175400 2343465640 7080 7080 7080 7080 0
107 20241120 175300 2343465640 7080 7080 7080 7080 0
108 20241120 175200 2343465640 7080 7080 7080 7080 0
109 20241120 175100 2343465640 7080 7080 7080 7080 0
110 20241120 175000 2343465640 7080 7080 7080 7080 0
111 20241120 174900 2343465640 7080 7080 7080 7080 0
112 20241120 174800 2343465640 7080 7080 7080 7080 0
113 20241120 174700 2343465640 7080 7080 7080 7080 0
114 20241120 174600 2343465640 7080 7080 7080 7080 0
115 20241120 174500 2343465640 7080 7080 7080 7080 0
116 20241120 174400 2343465640 7080 7080 7080 7080 0
117 20241120 174300 2343465640 7080 7080 7080 7080 0
118 20241120 174200 2343465640 7080 7080 7080 7080 0
119 20241120 174100 2343465640 7080 7080 7080 7080 0
120 20241120 174000 2343465640 7080 7080 7080 7080 0
121 20241120 173900 2343465640 7080 7080 7080 7080 0
122 20241120 173800 2343465640 7080 7080 7080 7080 2216
123 20241120 173700 2343465640 7080 7080 7080 7080 0
124 20241120 173600 2343465640 7080 7080 7080 7080 0
125 20241120 173500 2343465640 7080 7080 7080 7080 0
126 20241120 173400 2343465640 7080 7080 7080 7080 0
127 20241120 173300 2343465640 7080 7080 7080 7080 0
128 20241120 173200 2343465640 7080 7080 7080 7080 0
129 20241120 173100 2343465640 7080 7080 7080 7080 0
130 20241120 173000 2343465640 7080 7080 7080 7080 0
131 20241120 172900 2343465640 7080 7080 7080 7080 0
132 20241120 172800 2343465640 7080 7080 7080 7080 0
133 20241120 172700 2343465640 7080 7080 7080 7080 0
134 20241120 172600 2343465640 7080 7080 7080 7080 0
135 20241120 172500 2343465640 7080 7080 7080 7080 0
136 20241120 172400 2343465640 7080 7080 7080 7080 0
137 20241120 172300 2343465640 7080 7080 7080 7080 0
138 20241120 172200 2343465640 7080 7080 7080 7080 0
139 20241120 172100 2343465640 7080 7080 7080 7080 0
140 20241120 172000 2343465640 7080 7080 7080 7080 0
141 20241120 171900 2343465640 7080 7080 7080 7080 0
142 20241120 171800 2343465640 7080 7080 7080 7080 0
143 20241120 171700 2343465640 7080 7080 7080 7080 0
144 20241120 171600 2343465640 7080 7080 7080 7080 0
145 20241120 171500 2343465640 7080 7080 7080 7080 0
146 20241120 171400 2343465640 7080 7080 7080 7080 0
147 20241120 171300 2343465640 7080 7080 7080 7080 0
148 20241120 171200 2343465640 7080 7080 7080 7080 0
149 20241120 171100 2343465640 7080 7080 7080 7080 0
150 20241120 171000 2343465640 7080 7080 7080 7080 0
151 20241120 170900 2343465640 7080 7080 7080 7080 0
152 20241120 170800 2343465640 7080 7080 7080 7080 2216
153 20241120 170700 2343465640 7080 7080 7080 7080 0
154 20241120 170600 2343465640 7080 7080 7080 7080 0
155 20241120 170500 2343465640 7080 7080 7080 7080 0
156 20241120 170400 2343465640 7080 7080 7080 7080 0
157 20241120 170300 2343465640 7080 7080 7080 7080 0
158 20241120 170200 2343465640 7080 7080 7080 7080 0
159 20241120 170100 2343465640 7080 7080 7080 7080 0
160 20241120 170000 2343465640 7080 7080 7080 7080 0
161 20241120 165900 2343465640 7080 7080 7080 7080 0
162 20241120 165800 2343465640 7080 7080 7080 7080 0
163 20241120 165700 2343465640 7080 7080 7080 7080 0
164 20241120 165600 2343465640 7080 7080 7080 7080 0
165 20241120 165500 2343465640 7080 7080 7080 7080 0
166 20241120 165400 2343465640 7080 7080 7080 7080 0
167 20241120 165300 2343465640 7080 7080 7080 7080 0
168 20241120 165200 2343465640 7080 7080 7080 7080 0
169 20241120 165100 2343465640 7080 7080 7080 7080 0
170 20241120 165000 2343465640 7080 7080 7080 7080 0
171 20241120 164900 2343465640 7080 7080 7080 7080 0
172 20241120 164800 2343465640 7080 7080 7080 7080 0
173 20241120 164700 2343465640 7080 7080 7080 7080 0
174 20241120 164600 2343465640 7080 7080 7080 7080 0
175 20241120 164500 2343465640 7080 7080 7080 7080 0
176 20241120 164400 2343465640 7080 7080 7080 7080 0
177 20241120 164300 2343465640 7080 7080 7080 7080 0
178 20241120 164200 2343465640 7080 7080 7080 7080 0
179 20241120 164100 2343465640 7080 7080 7080 7080 0
180 20241120 164000 2343465640 7080 7080 7080 7080 0
181 20241120 163900 2343465640 7080 7080 7080 7080 0
182 20241120 163800 2343465640 7080 7080 7080 7080 2216
183 20241120 163700 2343465640 7080 7080 7080 7080 0
184 20241120 163600 2343465640 7080 7080 7080 7080 0
185 20241120 163500 2343465640 7080 7080 7080 7080 0
186 20241120 163400 2343465640 7080 7080 7080 7080 0
187 20241120 163300 2343465640 7080 7080 7080 7080 0
188 20241120 163200 2343465640 7080 7080 7080 7080 0
189 20241120 163100 2343465640 7080 7080 7080 7080 0
190 20241120 163000 2343465640 7080 7080 7080 7080 0
191 20241120 162900 2343465640 7080 7080 7080 7080 0
192 20241120 162800 2343465640 7080 7080 7080 7080 0
193 20241120 162700 2343465640 7080 7080 7080 7080 0
194 20241120 162600 2343465640 7080 7080 7080 7080 0
195 20241120 162500 2343465640 7080 7080 7080 7080 0
196 20241120 162400 2343465640 7080 7080 7080 7080 0
197 20241120 162300 2343465640 7080 7080 7080 7080 0
198 20241120 162200 2343465640 7080 7080 7080 7080 0
199 20241120 162100 2343465640 7080 7080 7080 7080 0
200 20241120 162000 2343465640 7080 7080 7080 7080 0
201 20241120 161900 2343465640 7080 7080 7080 7080 0
202 20241120 161800 2343465640 7080 7080 7080 7080 0
203 20241120 161700 2343465640 7080 7080 7080 7080 0
204 20241120 161600 2343465640 7080 7080 7080 7080 0
205 20241120 161500 2343465640 7080 7080 7080 7080 0
206 20241120 161400 2343465640 7080 7080 7080 7080 0
207 20241120 161300 2343465640 7080 7080 7080 7080 0
208 20241120 161200 2343465640 7080 7080 7080 7080 0
209 20241120 161100 2343465640 7080 7080 7080 7080 0
210 20241120 161000 2343465640 7080 7080 7080 7080 0
211 20241120 160900 2343465640 7080 7080 7080 7080 0
212 20241120 160800 2343465640 7080 7080 7080 7080 2216
213 20241120 160700 2343465640 7080 7080 7080 7080 0
214 20241120 160600 2343465640 7080 7080 7080 7080 0
215 20241120 160500 2343465640 7080 7080 7080 7080 0
216 20241120 160400 2343465640 7080 7080 7080 7080 0
217 20241120 160300 2343465640 7080 7080 7080 7080 0
218 20241120 160200 2343465640 7080 7080 7080 7080 0
219 20241120 160100 2343465640 7080 7080 7080 7080 0
220 20241120 160000 2343465640 7080 7080 7080 7080 0
221 20241120 155900 2343465640 7080 7080 7080 7080 0
222 20241120 155800 2343465640 7080 7080 7080 7080 0
223 20241120 155700 2343465640 7080 7080 7080 7080 0
224 20241120 155600 2343465640 7080 7080 7080 7080 0
225 20241120 155500 2343465640 7080 7080 7080 7080 0
226 20241120 155400 2343465640 7080 7080 7080 7080 0
227 20241120 155300 2343465640 7080 7080 7080 7080 0
228 20241120 155200 2343465640 7080 7080 7080 7080 0
229 20241120 155100 2343465640 7080 7080 7080 7080 0
230 20241120 155000 2343465640 7080 7080 7080 7080 0
231 20241120 154900 2343465640 7080 7080 7080 7080 0
232 20241120 154800 2343465640 7080 7080 7080 7080 0
233 20241120 154700 2343465640 7080 7080 7080 7080 0
234 20241120 154600 2343465640 7080 7080 7080 7080 0
235 20241120 154500 2343465640 7080 7080 7080 7080 0
236 20241120 154400 2343465640 7080 7080 7080 7080 0
237 20241120 154300 2343465640 7080 7080 7080 7080 0
238 20241120 154200 2343465640 7080 7080 7080 7080 0
239 20241120 154100 2343465640 7080 7080 7080 7080 0
240 20241120 154000 2343465640 7080 7080 7080 7080 0
241 20241120 153900 2343465640 7080 7080 7080 7080 0
242 20241120 153800 2343465640 7080 7080 7080 7080 2216
243 20241120 153700 2343465640 7080 7080 7080 7080 0
244 20241120 153600 2343465640 7080 7080 7080 7080 0
245 20241120 153500 2343465640 7080 7080 7080 7080 0
246 20241120 153400 2343465640 7080 7080 7080 7080 0
247 20241120 153300 2343465640 7080 7080 7080 7080 0
248 20241120 153200 2343465640 7080 7080 7080 7080 0
249 20241120 153100 2343465640 7080 7080 7080 7080 0
250 20241120 153000 2343465640 7080 7080 7080 7080 2216
251 20241120 152900 2327776360 7110 7110 7110 7110 0
252 20241120 152800 2327776360 7110 7110 7110 7110 0
253 20241120 152700 2327776360 7110 7110 7110 7110 0
254 20241120 152600 2327776360 7110 7110 7110 7110 0
255 20241120 152500 2327776360 7110 7110 7110 7110 0
256 20241120 152400 2327776360 7110 7110 7110 7110 0
257 20241120 152300 2327776360 7110 7110 7110 7110 0
258 20241120 152200 2327776360 7110 7110 7110 7110 0
259 20241120 152100 2327776360 7110 7110 7110 7110 0
260 20241120 152000 2327776360 7110 7110 7110 7110 0
261 20241120 151900 2327776360 7110 7090 7110 7050 3641
262 20241120 151800 2302061810 7100 7080 7100 7080 249
263 20241120 151700 2300296570 7060 7080 7090 7060 1755
264 20241120 151600 2287868680 7080 7080 7080 7080 169
265 20241120 151500 2286672160 7080 7080 7080 7080 258
266 20241120 151400 2284845520 7080 7080 7080 7070 521
267 20241120 151300 2281156940 7080 7080 7080 7080 68
268 20241120 151200 2280675500 7080 7100 7100 7080 384
269 20241120 151100 2277953470 7100 7100 7100 7100 44
270 20241120 151000 2277641070 7100 7100 7100 7090 161
271 20241120 150900 2276499470 7100 7100 7100 7100 189
272 20241120 150800 2275157570 7100 7060 7100 7060 363
273 20241120 150700 2272591640 7080 7060 7090 7060 235
274 20241120 150600 2270928420 7090 7060 7090 7060 112
275 20241120 150500 2270137410 7090 7080 7090 7080 356
276 20241120 150400 2267616920 7080 7080 7080 7060 255
277 20241120 150300 2265816140 7080 7080 7080 7060 393
278 20241120 150200 2263033720 7080 7060 7080 7060 4256
279 20241120 150100 2232965410 7070 7090 7090 7070 652
280 20241120 150000 2228349210 7090 7090 7090 7080 122
281 20241120 145900 2227485290 7080 7080 7090 7080 1020
282 20241120 145800 2220263680 7080 7080 7080 7080 882
283 20241120 145700 2214019120 7090 7080 7090 7080 779
284 20241120 145600 2208503100 7090 7090 7100 7090 1585
285 20241120 145500 2197265130 7090 7100 7100 7090 435
286 20241120 145400 2194176870 7110 7110 7110 7100 86
287 20241120 145300 2193565920 7110 7110 7110 7110 257
288 20241120 145200 2191738650 7120 7100 7120 7100 360
289 20241120 145100 2189178630 7110 7110 7110 7100 269
290 20241120 145000 2187267580 7110 7100 7110 7100 451
291 20241120 144900 2184065460 7100 7100 7100 7100 393
292 20241120 144800 2181275160 7100 7110 7110 7100 435
293 20241120 144700 2178183490 7110 7110 7110 7110 27
294 20241120 144600 2177991520 7110 7110 7110 7110 1
295 20241120 144500 2177984410 7110 7110 7110 7110 10
296 20241120 144400 2177913310 7110 7110 7110 7110 1
297 20241120 144300 2177906200 7100 7110 7110 7100 748
298 20241120 144200 2172589670 7110 7110 7110 7110 1
299 20241120 144100 2172582560 7100 7110 7110 7100 92
300 20241120 144000 2171929350 7110 7110 7110 7100 16
301 20241120 143900 2171815640 7110 7100 7110 7100 441
302 20241120 143800 2168684520 7110 7120 7120 7110 263
303 20241120 143700 2166814580 7120 7110 7120 7110 143
304 20241120 143600 2165797800 7120 7110 7120 7110 461
305 20241120 143500 2162519970 7110 7110 7110 7110 71
306 20241120 143400 2162015160 7110 7120 7120 7110 1848
307 20241120 143300 2148874150 7110 7110 7110 7110 0
308 20241120 143200 2148874150 7110 7120 7120 7110 289
309 20241120 143100 2146817470 7120 7120 7120 7120 210
310 20241120 143000 2145322270 7120 7120 7120 7120 10
311 20241120 142900 2145251070 7120 7130 7130 7120 638
312 20241120 142800 2140708040 7130 7130 7140 7130 386
313 20241120 142700 2137955560 7140 7140 7140 7140 122
314 20241120 142600 2137084480 7140 7140 7140 7140 100
315 20241120 142500 2136370480 7130 7130 7130 7130 13
316 20241120 142400 2136277790 7140 7140 7140 7140 1
317 20241120 142300 2136270650 7140 7140 7140 7140 140
318 20241120 142200 2135271050 7140 7130 7140 7130 2
319 20241120 142100 2135256780 7150 7150 7150 7150 79
320 20241120 142000 2134691930 7150 7130 7150 7130 1613
321 20241120 141900 2123174190 7130 7130 7140 7130 115
322 20241120 141800 2122353730 7140 7140 7140 7140 89
323 20241120 141700 2121718270 7140 7140 7140 7140 5
324 20241120 141600 2121682570 7140 7140 7140 7140 22
325 20241120 141500 2121525490 7140 7140 7140 7140 300
326 20241120 141400 2119383490 7140 7120 7140 7120 121
327 20241120 141300 2118520760 7120 7120 7120 7120 38
328 20241120 141200 2118250200 7120 7120 7140 7120 121
329 20241120 141100 2117388640 7140 7120 7140 7110 278
330 20241120 141000 2115409670 7120 7100 7120 7100 23
331 20241120 140900 2115246010 7100 7120 7120 7100 16
332 20241120 140800 2115132290 7090 7120 7120 7090 315
333 20241120 140700 2112896720 7120 7130 7140 7120 327
334 20241120 140600 2110568440 7120 7100 7120 7100 145
335 20241120 140500 2109536940 7140 7130 7140 7100 294
336 20241120 140400 2107441280 7130 7110 7130 7110 15
337 20241120 140300 2107334460 7100 7100 7100 7100 0
338 20241120 140200 2107334460 7100 7110 7110 7100 300
339 20241120 140100 2105204350 7130 7120 7130 7120 79
340 20241120 140000 2104641360 7120 7110 7120 7100 15
341 20241120 135900 2104534600 7110 7110 7110 7110 0
342 20241120 135800 2104534600 7110 7110 7110 7110 13
343 20241120 135700 2104442170 7120 7120 7120 7120 562
344 20241120 135600 2100440730 7130 7100 7130 7100 51
345 20241120 135500 2100077130 7100 7130 7130 7100 19
346 20241120 135400 2099942140 7130 7130 7130 7110 3
347 20241120 135300 2099920770 7100 7130 7130 7100 405
348 20241120 135200 2097043770 7130 7100 7140 7100 229
349 20241120 135100 2095416810 7100 7100 7100 7100 271
350 20241120 135000 2093492710 7100 7100 7100 7100 79
351 20241120 134900 2092931810 7100 7110 7110 7100 277
352 20241120 134800 2090964410 7140 7130 7140 7130 21
353 20241120 134700 2090814580 7140 7120 7140 7120 27
354 20241120 134600 2090621820 7130 7130 7140 7110 54
355 20241120 134500 2090236600 7140 7110 7140 7110 208
356 20241120 134400 2088756840 7100 7100 7100 7100 688
357 20241120 134300 2083872040 7100 7090 7100 7090 909
358 20241120 134200 2077418240 7090 7110 7110 7090 507
359 20241120 134100 2073819010 7110 7100 7110 7090 1038
360 20241120 134000 2066451330 7100 7100 7100 7100 176
361 20241120 133900 2065201730 7100 7100 7100 7090 63
362 20241120 133800 2064754440 7110 7110 7110 7080 2238
363 20241120 133700 2048895040 7110 7110 7110 7090 505
364 20241120 133600 2045312810 7100 7110 7110 7100 46
365 20241120 133500 2044985760 7120 7110 7120 7110 70
366 20241120 133400 2044487860 7120 7120 7120 7120 13
367 20241120 133300 2044395300 7100 7120 7120 7100 81
368 20241120 133200 2043819800 7120 7100 7120 7090 4104
369 20241120 133100 2014659820 7100 7120 7120 7100 3545
370 20241120 133000 1989449570 7120 7130 7130 7120 1380
371 20241120 132900 1979610810 7140 7140 7140 7130 63
372 20241120 132800 1979161250 7140 7140 7140 7140 1178
373 20241120 132700 1970750330 7140 7150 7150 7140 3323
374 20241120 132600 1946991080 7160 7170 7170 7160 105
375 20241120 132500 1946238580 7170 7150 7170 7150 448
376 20241120 132400 1943034680 7160 7160 7160 7160 76
377 20241120 132300 1942490520 7160 7170 7170 7160 1701
378 20241120 132200 1930310980 7170 7170 7170 7170 933
379 20241120 132100 1923621370 7170 7180 7180 7170 1580
380 20241120 132000 1912292660 7180 7170 7180 7170 51
381 20241120 131900 1911926980 7170 7180 7180 7170 737
382 20241120 131800 1906638720 7180 7180 7180 7180 24
383 20241120 131700 1906466400 7180 7180 7180 7180 64
384 20241120 131600 1906006880 7190 7190 7190 7190 4
385 20241120 131500 1905978120 7180 7180 7180 7180 667
386 20241120 131400 1901189060 7180 7180 7180 7180 0
387 20241120 131300 1901189060 7180 7180 7180 7180 140
388 20241120 131200 1900183860 7180 7180 7180 7180 970
389 20241120 131100 1893219260 7190 7180 7190 7170 204
390 20241120 131000 1891754540 7180 7170 7180 7170 16
391 20241120 130900 1891639670 7180 7180 7180 7180 292
392 20241120 130800 1889543110 7180 7190 7190 7180 35
393 20241120 130700 1889291760 7180 7190 7190 7180 164
394 20241120 130600 1888114230 7190 7190 7190 7190 1
395 20241120 130500 1888107040 7180 7180 7180 7180 101
396 20241120 130400 1887381860 7180 7190 7190 7180 502
397 20241120 130300 1883777490 7180 7190 7190 7180 345
398 20241120 130200 1881300290 7190 7190 7190 7190 11
399 20241120 130100 1881221200 7190 7190 7190 7190 9
400 20241120 130000 1881156490 7180 7190 7190 7180 39
401 20241120 125900 1880876380 7200 7190 7200 7180 1724
402 20241120 125800 1868495680 7190 7190 7190 7190 0
403 20241120 125700 1868495680 7190 7190 7190 7190 71
404 20241120 125600 1867985190 7190 7190 7190 7190 133
405 20241120 125500 1867028920 7200 7200 7200 7200 15
406 20241120 125400 1866920920 7180 7190 7200 7180 1203
407 20241120 125300 1858271940 7190 7190 7190 7190 101
408 20241120 125200 1857545750 7200 7200 7200 7200 10
409 20241120 125100 1857473750 7200 7200 7200 7190 104
410 20241120 125000 1856725950 7200 7200 7200 7200 0
411 20241120 124900 1856725950 7200 7200 7200 7200 0
412 20241120 124800 1856725950 7200 7200 7200 7200 12
413 20241120 124700 1856639550 7190 7200 7200 7190 524
414 20241120 124600 1852866950 7200 7190 7200 7190 255
415 20241120 124500 1851033380 7200 7200 7200 7200 2
416 20241120 124400 1851018980 7200 7200 7200 7200 10
417 20241120 124300 1850946980 7200 7200 7200 7200 10
418 20241120 124200 1850874980 7200 7200 7200 7190 209
419 20241120 124100 1849370630 7200 7200 7200 7190 1790
420 20241120 124000 1836484830 7200 7200 7200 7200 149
421 20241120 123900 1835412030 7200 7200 7200 7200 0
422 20241120 123800 1835412030 7200 7190 7200 7190 178
423 20241120 123700 1834132010 7190 7200 7200 7190 136
424 20241120 123600 1833152820 7190 7190 7190 7190 12
425 20241120 123500 1833066540 7190 7190 7190 7190 96
426 20241120 123400 1832376300 7210 7190 7210 7190 6
427 20241120 123300 1832333060 7210 7190 7210 7190 35
428 20241120 123200 1832081210 7200 7200 7200 7200 504
429 20241120 123100 1828452410 7200 7200 7200 7200 3
430 20241120 123000 1828430810 7200 7200 7200 7200 210
431 20241120 122900 1826918810 7200 7200 7200 7200 21
432 20241120 122800 1826767610 7200 7200 7200 7200 22
433 20241120 122700 1826609210 7200 7200 7200 7200 358
434 20241120 122600 1824031610 7200 7200 7200 7200 30
435 20241120 122500 1823815610 7200 7200 7200 7200 303
436 20241120 122400 1821634010 7190 7190 7190 7190 664
437 20241120 122300 1816859850 7190 7190 7190 7190 168
438 20241120 122200 1815651930 7200 7200 7200 7200 100
439 20241120 122100 1814931930 7200 7200 7210 7200 84
440 20241120 122000 1814327120 7220 7210 7220 7210 162
441 20241120 121900 1813158080 7200 7200 7200 7200 170
442 20241120 121800 1811934080 7200 7210 7210 7190 2155
443 20241120 121700 1796430130 7210 7210 7210 7210 100
444 20241120 121600 1795709130 7200 7200 7200 7200 0
445 20241120 121500 1795709130 7200 7200 7200 7200 3
446 20241120 121400 1795687530 7200 7220 7220 7200 421
447 20241120 121300 1792654310 7210 7210 7210 7210 9
448 20241120 121200 1792589420 7200 7200 7200 7200 33
449 20241120 121100 1792351820 7200 7200 7200 7190 51
450 20241120 121000 1791984820 7190 7190 7190 7190 51
451 20241120 120900 1791618130 7190 7190 7190 7190 697
452 20241120 120800 1786606700 7200 7200 7200 7200 1007
453 20241120 120700 1779356300 7200 7200 7200 7200 6
454 20241120 120600 1779313100 7200 7200 7200 7200 8
455 20241120 120500 1779255500 7220 7220 7220 7200 150
456 20241120 120400 1778173200 7220 7190 7220 7190 6
457 20241120 120300 1778129980 7190 7200 7200 7190 454
458 20241120 120200 1774863950 7200 7200 7200 7200 25
459 20241120 120100 1774683950 7220 7220 7220 7220 1
460 20241120 120000 1774676730 7220 7200 7220 7200 28
461 20241120 115900 1774474930 7200 7200 7200 7200 0
462 20241120 115800 1774474930 7200 7200 7200 7200 21
463 20241120 115700 1774323730 7220 7220 7220 7220 0
464 20241120 115600 1774323730 7220 7220 7220 7220 5
465 20241120 115500 1774287630 7220 7220 7220 7220 75
466 20241120 115400 1773746130 7200 7200 7200 7200 593
467 20241120 115300 1769476530 7200 7200 7200 7200 0
468 20241120 115200 1769476530 7200 7200 7200 7200 3464
469 20241120 115100 1744535730 7200 7200 7200 7200 0
470 20241120 115000 1744535730 7200 7200 7200 7200 0
471 20241120 114900 1744535730 7200 7200 7200 7200 398
472 20241120 114800 1741670130 7220 7200 7220 7200 11
473 20241120 114700 1741590730 7220 7220 7220 7220 31
474 20241120 114600 1741366910 7220 7220 7220 7190 3693
475 20241120 114500 1714800780 7220 7220 7220 7200 74
476 20241120 114400 1714266900 7220 7220 7220 7220 429
477 20241120 114300 1711169520 7220 7220 7220 7220 0
478 20241120 114200 1711169520 7220 7220 7220 7200 300
479 20241120 114100 1709006420 7220 7220 7220 7220 40
480 20241120 114000 1708717620 7230 7220 7230 7220 26
481 20241120 113900 1708529890 7220 7220 7220 7220 6
482 20241120 113800 1708486570 7230 7230 7230 7230 2
483 20241120 113700 1708472110 7230 7220 7230 7220 23
484 20241120 113600 1708306030 7220 7220 7220 7220 20
485 20241120 113500 1708161630 7220 7220 7220 7220 3
486 20241120 113400 1708139970 7210 7210 7210 7200 534
487 20241120 113300 1704294950 7230 7210 7230 7200 30
488 20241120 113200 1704078640 7240 7240 7240 7240 206
489 20241120 113100 1702587200 7240 7240 7240 7220 11
490 20241120 113000 1702507700 7240 7240 7240 7220 20
491 20241120 112900 1702362920 7240 7230 7240 7210 115
492 20241120 112800 1701531690 7230 7230 7230 7220 32
493 20241120 112700 1701300340 7230 7220 7230 7210 188
494 20241120 112600 1699944680 7210 7210 7220 7210 11
495 20241120 112500 1699865360 7220 7210 7220 7210 44
496 20241120 112400 1699547690 7210 7210 7210 7210 150
497 20241120 112300 1698466190 7210 7210 7210 7210 0
498 20241120 112200 1698466190 7210 7230 7230 7210 1004
499 20241120 112100 1691225360 7230 7230 7230 7230 0
500 20241120 112000 1691225360 7230 7220 7230 7220 73
501 20241120 111900 1690697590 7230 7240 7240 7230 2
502 20241120 111800 1690683120 7230 7230 7230 7230 277
503 20241120 111700 1688680410 7230 7230 7230 7230 10
504 20241120 111600 1688608110 7230 7230 7230 7230 1
505 20241120 111500 1688600880 7220 7220 7220 7220 0
506 20241120 111400 1688600880 7220 7210 7220 7210 49
507 20241120 111300 1688247300 7220 7220 7220 7220 6
508 20241120 111200 1688203980 7220 7210 7220 7210 610
509 20241120 111100 1683799830 7220 7200 7220 7200 167
510 20241120 111000 1682597310 7200 7200 7200 7200 30
511 20241120 110900 1682381310 7200 7220 7220 7200 41
512 20241120 110800 1682085890 7220 7210 7220 7210 105
513 20241120 110700 1681328830 7210 7210 7210 7210 433
514 20241120 110600 1678206900 7210 7220 7220 7210 195
515 20241120 110500 1676800230 7220 7210 7220 7210 71
516 20241120 110400 1676288310 7210 7210 7220 7210 126
517 20241120 110300 1675378850 7210 7210 7210 7210 217
518 20241120 110200 1673814280 7210 7220 7220 7210 23
519 20241120 110100 1673648420 7220 7220 7220 7220 32
520 20241120 110000 1673417380 7220 7210 7220 7210 1358
521 20241120 105900 1663612640 7210 7210 7210 7210 5
522 20241120 105800 1663576590 7210 7210 7210 7210 0
523 20241120 105700 1663576590 7210 7210 7210 7200 247
524 20241120 105600 1661797290 7210 7220 7220 7210 19
525 20241120 105500 1661660260 7220 7210 7220 7210 46
526 20241120 105400 1661328500 7220 7220 7220 7220 18
527 20241120 105300 1661198540 7220 7200 7220 7190 947
528 20241120 105200 1654380320 7190 7190 7200 7190 1593
529 20241120 105100 1642916490 7200 7220 7220 7200 3904
530 20241120 105000 1614788680 7220 7230 7230 7220 15
531 20241120 104900 1614680350 7220 7230 7230 7220 127
532 20241120 104800 1613763380 7220 7240 7240 7220 357
533 20241120 104700 1611182440 7230 7240 7240 7230 201
534 20241120 104600 1609729200 7230 7230 7230 7230 0
535 20241120 104500 1609729200 7230 7220 7230 7220 27
536 20241120 104400 1609534240 7220 7230 7230 7220 100
537 20241120 104300 1608812160 7240 7230 7240 7220 7
538 20241120 104200 1608761560 7220 7220 7220 7220 20
539 20241120 104100 1608617160 7240 7240 7240 7240 0
540 20241120 104000 1608617160 7240 7240 7240 7220 1754
541 20241120 103900 1595937800 7240 7240 7240 7240 77
542 20241120 103800 1595380320 7240 7240 7250 7230 64
543 20241120 103700 1594917380 7230 7240 7250 7230 823
544 20241120 103600 1588958150 7240 7240 7240 7230 269
545 20241120 103500 1587011110 7240 7240 7240 7230 584
546 20241120 103400 1582787860 7240 7250 7250 7240 59
547 20241120 103300 1582360570 7250 7250 7250 7240 81
548 20241120 103200 1581774100 7250 7250 7250 7250 0
549 20241120 103100 1581774100 7250 7240 7250 7220 703
550 20241120 103000 1576686300 7240 7240 7240 7240 4
551 20241120 102900 1576657340 7220 7250 7260 7220 6133
552 20241120 102800 1532317040 7250 7270 7270 7250 53
553 20241120 102700 1531932730 7270 7270 7270 7260 12
554 20241120 102600 1531845580 7260 7250 7260 7240 32
555 20241120 102500 1531613450 7270 7260 7270 7250 969
556 20241120 102400 1524582650 7250 7250 7260 7250 306
557 20241120 102300 1522361770 7260 7260 7270 7260 213
558 20241120 102200 1520815370 7250 7250 7270 7250 290
559 20241120 102100 1518712720 7270 7240 7280 7240 331
560 20241120 102000 1516308540 7240 7240 7240 7230 198
561 20241120 101900 1514876980 7240 7250 7250 7240 2491
562 20241120 101800 1496841940 7240 7270 7270 7230 1604
563 20241120 101700 1485234020 7280 7270 7280 7270 758
564 20241120 101600 1479723350 7270 7270 7280 7270 531
565 20241120 101500 1475862760 7270 7270 7270 7270 39
566 20241120 101400 1475579230 7270 7260 7280 7260 34
567 20241120 101300 1475332340 7260 7260 7260 7250 793
568 20241120 101200 1469580750 7260 7280 7280 7260 864
569 20241120 101100 1463291830 7280 7300 7300 7280 2807
570 20241120 101000 1442823880 7300 7320 7320 7300 709
571 20241120 100900 1437641130 7320 7320 7320 7300 985
572 20241120 100800 1430442450 7310 7310 7320 7310 405
573 20241120 100700 1427481330 7310 7320 7320 7310 391
574 20241120 100600 1424620640 7310 7310 7310 7300 3281
575 20241120 100500 1400656210 7310 7320 7320 7310 3104
576 20241120 100400 1377950070 7320 7290 7320 7290 3209
577 20241120 100300 1354517230 7290 7290 7300 7290 380
578 20241120 100200 1351746840 7290 7280 7290 7280 104
579 20241120 100100 1350989050 7290 7280 7290 7280 213
580 20241120 100000 1349437810 7280 7280 7290 7260 2555
581 20241120 095900 1330831540 7270 7280 7290 7270 1178
582 20241120 095800 1322247150 7280 7290 7300 7280 966
583 20241120 095700 1315205030 7290 7290 7290 7280 1819
584 20241120 095600 1301951330 7290 7270 7290 7270 1985
585 20241120 095500 1287495280 7270 7270 7280 7260 966
586 20241120 095400 1280471720 7270 7250 7270 7250 636
587 20241120 095300 1275851890 7250 7250 7260 7250 562
588 20241120 095200 1271775490 7260 7260 7260 7250 489
589 20241120 095100 1268225840 7260 7230 7260 7220 595
590 20241120 095000 1263922380 7230 7260 7260 7220 385
591 20241120 094900 1261135470 7260 7260 7260 7250 482
592 20241120 094800 1257639440 7260 7240 7260 7230 735
593 20241120 094700 1252310130 7240 7240 7240 7240 32
594 20241120 094600 1252078450 7240 7230 7250 7230 839
595 20241120 094500 1246010230 7230 7250 7250 7230 856
596 20241120 094400 1239809330 7250 7260 7260 7250 523
597 20241120 094300 1236015760 7250 7240 7260 7240 795
598 20241120 094200 1230255420 7260 7260 7260 7250 1130
599 20241120 094100 1222062050 7250 7250 7270 7250 2561
600 20241120 094000 1203467800 7250 7240 7250 7230 779
601 20241120 093900 1197823620 7230 7240 7240 7210 822
602 20241120 093800 1191880370 7220 7200 7230 7200 877
603 20241120 093700 1185560400 7210 7210 7210 7200 475
604 20241120 093600 1182139130 7210 7220 7220 7210 490
605 20241120 093500 1178605700 7220 7210 7220 7210 308
606 20241120 093400 1176384810 7200 7200 7200 7190 689
607 20241120 093300 1171424170 7200 7200 7200 7200 288
608 20241120 093200 1169350570 7200 7200 7200 7190 524
609 20241120 093100 1165582250 7200 7210 7210 7190 2645
610 20241120 093000 1146527570 7210 7210 7210 7210 1472
611 20241120 092900 1135914450 7200 7220 7220 7200 2711
612 20241120 092800 1116358340 7230 7270 7270 7230 3347
613 20241120 092700 1092115540 7260 7250 7270 7250 3646
614 20241120 092600 1065639820 7250 7250 7250 7250 781
615 20241120 092500 1059977570 7250 7200 7250 7200 2680
616 20241120 092400 1040595710 7200 7210 7210 7200 392
617 20241120 092300 1037770970 7210 7180 7210 7180 233
618 20241120 092200 1036094570 7180 7220 7220 7180 1340
619 20241120 092100 1026448610 7230 7190 7230 7180 1010
620 20241120 092000 1019165970 7200 7180 7200 7170 1491
621 20241120 091900 1008460950 7180 7180 7190 7180 368
622 20241120 091800 1005818610 7190 7220 7220 7190 3519
623 20241120 091700 980454890 7230 7230 7250 7220 1438
624 20241120 091600 970047600 7230 7200 7230 7200 1128
625 20241120 091500 961912380 7200 7150 7200 7150 4881
626 20241120 091400 926844360 7150 7170 7170 7150 5179
627 20241120 091300 889773780 7160 7170 7180 7160 960
628 20241120 091200 882889160 7170 7190 7190 7170 2086
629 20241120 091100 867910960 7190 7180 7190 7150 1598
630 20241120 091000 856458810 7180 7190 7190 7160 6791
631 20241120 090900 807707840 7190 7210 7210 7190 4928
632 20241120 090800 772238360 7210 7270 7270 7210 6336
633 20241120 090700 726377300 7260 7280 7300 7250 1392
634 20241120 090600 716228220 7280 7280 7320 7240 6708
635 20241120 090500 667451920 7280 7280 7300 7270 5162
636 20241120 090400 629841270 7280 7230 7280 7230 2618
637 20241120 090300 610850720 7220 7200 7250 7200 6936
638 20241120 090200 560732690 7200 7330 7330 7180 18000
639 20241120 090100 430617140 7330 7290 7350 7250 18866
640 20241120 090000 293013090 7270 7360 7360 7250 40016