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

648
071840/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,194600,77003270,7620,7620,7620,7620,124
20241120,194500,77003270,7620,7620,7620,7620,0
20241120,194400,77003270,7620,7620,7620,7620,0
20241120,194300,77003270,7620,7620,7620,7620,0
20241120,194200,77003270,7620,7620,7620,7620,0
20241120,194100,77003270,7620,7620,7620,7620,0
20241120,194000,77003270,7620,7620,7620,7620,0
20241120,193900,77003270,7620,7620,7620,7620,0
20241120,193800,77003270,7620,7620,7620,7620,0
20241120,193700,77003270,7620,7620,7620,7620,0
20241120,193600,77003270,7620,7620,7620,7620,0
20241120,193500,77003270,7620,7620,7620,7620,0
20241120,193400,77003270,7620,7620,7620,7620,0
20241120,193300,77003270,7620,7620,7620,7620,0
20241120,193200,77003270,7620,7620,7620,7620,0
20241120,193100,77003270,7620,7620,7620,7620,0
20241120,193000,77003270,7620,7620,7620,7620,0
20241120,192900,77003270,7620,7620,7620,7620,0
20241120,192800,77003270,7620,7620,7620,7620,0
20241120,192700,77003270,7620,7620,7620,7620,0
20241120,192600,77003270,7620,7620,7620,7620,0
20241120,192500,77003270,7620,7620,7620,7620,0
20241120,192400,77003270,7620,7620,7620,7620,0
20241120,192300,77003270,7620,7620,7620,7620,0
20241120,192200,77003270,7620,7620,7620,7620,0
20241120,192100,77003270,7620,7620,7620,7620,0
20241120,192000,77003270,7620,7620,7620,7620,0
20241120,191900,77003270,7620,7620,7620,7620,0
20241120,191800,77003270,7620,7620,7620,7620,0
20241120,191700,77003270,7620,7620,7620,7620,0
20241120,191600,77003270,7620,7620,7620,7620,124
20241120,191500,77003270,7620,7620,7620,7620,0
20241120,191400,77003270,7620,7620,7620,7620,0
20241120,191300,77003270,7620,7620,7620,7620,0
20241120,191200,77003270,7620,7620,7620,7620,0
20241120,191100,77003270,7620,7620,7620,7620,0
20241120,191000,77003270,7620,7620,7620,7620,0
20241120,190900,77003270,7620,7620,7620,7620,0
20241120,190800,77003270,7620,7620,7620,7620,0
20241120,190700,77003270,7620,7620,7620,7620,0
20241120,190600,77003270,7620,7620,7620,7620,0
20241120,190500,77003270,7620,7620,7620,7620,0
20241120,190400,77003270,7620,7620,7620,7620,0
20241120,190300,77003270,7620,7620,7620,7620,0
20241120,190200,77003270,7620,7620,7620,7620,0
20241120,190100,77003270,7620,7620,7620,7620,0
20241120,190000,77003270,7620,7620,7620,7620,0
20241120,185900,77003270,7620,7620,7620,7620,0
20241120,185800,77003270,7620,7620,7620,7620,0
20241120,185700,77003270,7620,7620,7620,7620,0
20241120,185600,77003270,7620,7620,7620,7620,0
20241120,185500,77003270,7620,7620,7620,7620,0
20241120,185400,77003270,7620,7620,7620,7620,0
20241120,185300,77003270,7620,7620,7620,7620,0
20241120,185200,77003270,7620,7620,7620,7620,0
20241120,185100,77003270,7620,7620,7620,7620,0
20241120,185000,77003270,7620,7620,7620,7620,0
20241120,184900,77003270,7620,7620,7620,7620,0
20241120,184800,77003270,7620,7620,7620,7620,0
20241120,184700,77003270,7620,7620,7620,7620,0
20241120,184600,77003270,7620,7620,7620,7620,124
20241120,184500,77003270,7620,7620,7620,7620,0
20241120,184400,77003270,7620,7620,7620,7620,0
20241120,184300,77003270,7620,7620,7620,7620,0
20241120,184200,77003270,7620,7620,7620,7620,0
20241120,184100,77003270,7620,7620,7620,7620,0
20241120,184000,77003270,7620,7620,7620,7620,0
20241120,183900,77003270,7620,7620,7620,7620,0
20241120,183800,77003270,7620,7620,7620,7620,0
20241120,183700,77003270,7620,7620,7620,7620,0
20241120,183600,77003270,7620,7620,7620,7620,0
20241120,183500,77003270,7620,7620,7620,7620,0
20241120,183400,77003270,7620,7620,7620,7620,0
20241120,183300,77003270,7620,7620,7620,7620,0
20241120,183200,77003270,7620,7620,7620,7620,0
20241120,183100,77003270,7620,7620,7620,7620,0
20241120,183000,77003270,7620,7620,7620,7620,0
20241120,182900,77003270,7620,7620,7620,7620,0
20241120,182800,77003270,7620,7620,7620,7620,0
20241120,182700,77003270,7620,7620,7620,7620,0
20241120,182600,77003270,7620,7620,7620,7620,0
20241120,182500,77003270,7620,7620,7620,7620,0
20241120,182400,77003270,7620,7620,7620,7620,0
20241120,182300,77003270,7620,7620,7620,7620,0
20241120,182200,77003270,7620,7620,7620,7620,0
20241120,182100,77003270,7620,7620,7620,7620,0
20241120,182000,77003270,7620,7620,7620,7620,0
20241120,181900,77003270,7620,7620,7620,7620,0
20241120,181800,77003270,7620,7620,7620,7620,0
20241120,181700,77003270,7620,7620,7620,7620,0
20241120,181600,77003270,7620,7620,7620,7620,124
20241120,181500,77003270,7620,7620,7620,7620,0
20241120,181400,77003270,7620,7620,7620,7620,0
20241120,181300,77003270,7620,7620,7620,7620,0
20241120,181200,77003270,7620,7620,7620,7620,0
20241120,181100,77003270,7620,7620,7620,7620,0
20241120,181000,77003270,7620,7620,7620,7620,0
20241120,180900,77003270,7620,7620,7620,7620,0
20241120,180800,77003270,7620,7620,7620,7620,0
20241120,180700,77003270,7620,7620,7620,7620,0
20241120,180600,77003270,7620,7620,7620,7620,0
20241120,180500,77003270,7620,7620,7620,7620,0
20241120,180400,77003270,7620,7620,7620,7620,0
20241120,180300,77003270,7620,7620,7620,7620,0
20241120,180200,77003270,7620,7620,7620,7620,0
20241120,180100,77003270,7620,7620,7620,7620,0
20241120,180000,77003270,7620,7620,7620,7620,0
20241120,175900,77003270,7620,7620,7620,7620,0
20241120,175800,77003270,7620,7620,7620,7620,0
20241120,175700,77003270,7620,7620,7620,7620,0
20241120,175600,77003270,7620,7620,7620,7620,0
20241120,175500,77003270,7620,7620,7620,7620,0
20241120,175400,77003270,7620,7620,7620,7620,0
20241120,175300,77003270,7620,7620,7620,7620,0
20241120,175200,77003270,7620,7620,7620,7620,0
20241120,175100,77003270,7620,7620,7620,7620,0
20241120,175000,77003270,7620,7620,7620,7620,0
20241120,174900,77003270,7620,7620,7620,7620,0
20241120,174800,77003270,7620,7620,7620,7620,0
20241120,174700,77003270,7620,7620,7620,7620,0
20241120,174600,77003270,7620,7620,7620,7620,124
20241120,174500,77003270,7620,7620,7620,7620,0
20241120,174400,77003270,7620,7620,7620,7620,0
20241120,174300,77003270,7620,7620,7620,7620,0
20241120,174200,77003270,7620,7620,7620,7620,0
20241120,174100,77003270,7620,7620,7620,7620,0
20241120,174000,77003270,7620,7620,7620,7620,0
20241120,173900,77003270,7620,7620,7620,7620,0
20241120,173800,77003270,7620,7620,7620,7620,0
20241120,173700,77003270,7620,7620,7620,7620,0
20241120,173600,77003270,7620,7620,7620,7620,0
20241120,173500,77003270,7620,7620,7620,7620,0
20241120,173400,77003270,7620,7620,7620,7620,0
20241120,173300,77003270,7620,7620,7620,7620,0
20241120,173200,77003270,7620,7620,7620,7620,0
20241120,173100,77003270,7620,7620,7620,7620,0
20241120,173000,77003270,7620,7620,7620,7620,0
20241120,172900,77003270,7620,7620,7620,7620,0
20241120,172800,77003270,7620,7620,7620,7620,0
20241120,172700,77003270,7620,7620,7620,7620,0
20241120,172600,77003270,7620,7620,7620,7620,0
20241120,172500,77003270,7620,7620,7620,7620,0
20241120,172400,77003270,7620,7620,7620,7620,0
20241120,172300,77003270,7620,7620,7620,7620,0
20241120,172200,77003270,7620,7620,7620,7620,0
20241120,172100,77003270,7620,7620,7620,7620,0
20241120,172000,77003270,7620,7620,7620,7620,0
20241120,171900,77003270,7620,7620,7620,7620,0
20241120,171800,77003270,7620,7620,7620,7620,0
20241120,171700,77003270,7620,7620,7620,7620,0
20241120,171600,77003270,7620,7620,7620,7620,124
20241120,171500,77003270,7620,7620,7620,7620,0
20241120,171400,77003270,7620,7620,7620,7620,0
20241120,171300,77003270,7620,7620,7620,7620,0
20241120,171200,77003270,7620,7620,7620,7620,0
20241120,171100,77003270,7620,7620,7620,7620,0
20241120,171000,77003270,7620,7620,7620,7620,0
20241120,170900,77003270,7620,7620,7620,7620,0
20241120,170800,77003270,7620,7620,7620,7620,0
20241120,170700,77003270,7620,7620,7620,7620,0
20241120,170600,77003270,7620,7620,7620,7620,0
20241120,170500,77003270,7620,7620,7620,7620,0
20241120,170400,77003270,7620,7620,7620,7620,0
20241120,170300,77003270,7620,7620,7620,7620,0
20241120,170200,77003270,7620,7620,7620,7620,0
20241120,170100,77003270,7620,7620,7620,7620,0
20241120,170000,77003270,7620,7620,7620,7620,0
20241120,165900,77003270,7620,7620,7620,7620,0
20241120,165800,77003270,7620,7620,7620,7620,0
20241120,165700,77003270,7620,7620,7620,7620,0
20241120,165600,77003270,7620,7620,7620,7620,0
20241120,165500,77003270,7620,7620,7620,7620,0
20241120,165400,77003270,7620,7620,7620,7620,0
20241120,165300,77003270,7620,7620,7620,7620,0
20241120,165200,77003270,7620,7620,7620,7620,0
20241120,165100,77003270,7620,7620,7620,7620,0
20241120,165000,77003270,7620,7620,7620,7620,0
20241120,164900,77003270,7620,7620,7620,7620,0
20241120,164800,77003270,7620,7620,7620,7620,0
20241120,164700,77003270,7620,7620,7620,7620,0
20241120,164600,77003270,7620,7620,7620,7620,124
20241120,164500,77003270,7620,7620,7620,7620,0
20241120,164400,77003270,7620,7620,7620,7620,0
20241120,164300,77003270,7620,7620,7620,7620,0
20241120,164200,77003270,7620,7620,7620,7620,0
20241120,164100,77003270,7620,7620,7620,7620,0
20241120,164000,77003270,7620,7620,7620,7620,0
20241120,163900,77003270,7620,7620,7620,7620,0
20241120,163800,77003270,7620,7620,7620,7620,0
20241120,163700,77003270,7620,7620,7620,7620,0
20241120,163600,77003270,7620,7620,7620,7620,0
20241120,163500,77003270,7620,7620,7620,7620,0
20241120,163400,77003270,7620,7620,7620,7620,0
20241120,163300,77003270,7620,7620,7620,7620,0
20241120,163200,77003270,7620,7620,7620,7620,0
20241120,163100,77003270,7620,7620,7620,7620,0
20241120,163000,77003270,7620,7620,7620,7620,0
20241120,162900,77003270,7620,7620,7620,7620,0
20241120,162800,77003270,7620,7620,7620,7620,0
20241120,162700,77003270,7620,7620,7620,7620,0
20241120,162600,77003270,7620,7620,7620,7620,0
20241120,162500,77003270,7620,7620,7620,7620,0
20241120,162400,77003270,7620,7620,7620,7620,0
20241120,162300,77003270,7620,7620,7620,7620,0
20241120,162200,77003270,7620,7620,7620,7620,0
20241120,162100,77003270,7620,7620,7620,7620,0
20241120,162000,77003270,7620,7620,7620,7620,0
20241120,161900,77003270,7620,7620,7620,7620,0
20241120,161800,77003270,7620,7620,7620,7620,0
20241120,161700,77003270,7620,7620,7620,7620,0
20241120,161600,77003270,7620,7620,7620,7620,124
20241120,161500,77003270,7620,7620,7620,7620,0
20241120,161400,77003270,7620,7620,7620,7620,0
20241120,161300,77003270,7620,7620,7620,7620,0
20241120,161200,77003270,7620,7620,7620,7620,0
20241120,161100,77003270,7620,7620,7620,7620,0
20241120,161000,77003270,7620,7620,7620,7620,0
20241120,160900,77003270,7620,7620,7620,7620,0
20241120,160800,77003270,7620,7620,7620,7620,0
20241120,160700,77003270,7620,7620,7620,7620,0
20241120,160600,77003270,7620,7620,7620,7620,0
20241120,160500,77003270,7620,7620,7620,7620,0
20241120,160400,77003270,7620,7620,7620,7620,0
20241120,160300,77003270,7620,7620,7620,7620,0
20241120,160200,77003270,7620,7620,7620,7620,0
20241120,160100,77003270,7620,7620,7620,7620,0
20241120,160000,77003270,7620,7620,7620,7620,0
20241120,155900,77003270,7620,7620,7620,7620,0
20241120,155800,77003270,7620,7620,7620,7620,0
20241120,155700,77003270,7620,7620,7620,7620,0
20241120,155600,77003270,7620,7620,7620,7620,0
20241120,155500,77003270,7620,7620,7620,7620,0
20241120,155400,77003270,7620,7620,7620,7620,0
20241120,155300,77003270,7620,7620,7620,7620,0
20241120,155200,77003270,7620,7620,7620,7620,0
20241120,155100,77003270,7620,7620,7620,7620,0
20241120,155000,77003270,7620,7620,7620,7620,0
20241120,154900,77003270,7620,7620,7620,7620,0
20241120,154800,77003270,7620,7620,7620,7620,0
20241120,154700,77003270,7620,7620,7620,7620,0
20241120,154600,77003270,7620,7620,7620,7620,124
20241120,154500,77003270,7620,7620,7620,7620,0
20241120,154400,77003270,7620,7620,7620,7620,0
20241120,154300,77003270,7620,7620,7620,7620,0
20241120,154200,77003270,7620,7620,7620,7620,0
20241120,154100,77003270,7620,7620,7620,7620,0
20241120,154000,77003270,7620,7620,7620,7620,0
20241120,153900,77003270,7620,7620,7620,7620,0
20241120,153800,77003270,7620,7620,7620,7620,0
20241120,153700,77003270,7620,7620,7620,7620,0
20241120,153600,77003270,7620,7620,7620,7620,0
20241120,153500,77003270,7620,7620,7620,7620,0
20241120,153400,77003270,7620,7620,7620,7620,0
20241120,153300,77003270,7620,7620,7620,7620,0
20241120,153200,77003270,7620,7620,7620,7620,0
20241120,153100,77003270,7620,7620,7620,7620,0
20241120,153000,77003270,7620,7620,7620,7620,124
20241120,152900,76058390,7650,7650,7650,7650,0
20241120,152800,76058390,7650,7650,7650,7650,0
20241120,152700,76058390,7650,7650,7650,7650,0
20241120,152600,76058390,7650,7650,7650,7650,0
20241120,152500,76058390,7650,7650,7650,7650,0
20241120,152400,76058390,7650,7650,7650,7650,0
20241120,152300,76058390,7650,7650,7650,7650,0
20241120,152200,76058390,7650,7650,7650,7650,0
20241120,152100,76058390,7650,7650,7650,7650,0
20241120,152000,76058390,7650,7650,7650,7650,0
20241120,151900,76058390,7650,7620,7650,7620,32
20241120,151800,75814520,7650,7650,7650,7650,2
20241120,151700,75799220,7630,7630,7630,7630,0
20241120,151600,75799220,7630,7620,7630,7620,154
20241120,151500,74624730,7620,7620,7620,7620,0
20241120,151400,74624730,7620,7620,7620,7620,0
20241120,151300,74624730,7620,7620,7620,7620,0
20241120,151200,74624730,7620,7620,7620,7620,1
20241120,151100,74617110,7620,7620,7620,7620,0
20241120,151000,74617110,7620,7620,7620,7620,0
20241120,150900,74617110,7620,7620,7620,7620,0
20241120,150800,74617110,7620,7620,7620,7620,1
20241120,150700,74609490,7640,7640,7640,7640,0
20241120,150600,74609490,7640,7640,7640,7640,0
20241120,150500,74609490,7640,7640,7640,7640,0
20241120,150400,74609490,7640,7620,7640,7620,2
20241120,150300,74594230,7620,7620,7620,7620,0
20241120,150200,74594230,7620,7620,7620,7620,0
20241120,150100,74594230,7620,7620,7620,7620,0
20241120,150000,74594230,7620,7620,7620,7620,11
20241120,145900,74510410,7620,7620,7620,7620,0
20241120,145800,74510410,7620,7620,7620,7620,0
20241120,145700,74510410,7620,7620,7620,7620,0
20241120,145600,74510410,7620,7620,7620,7620,1
20241120,145500,74502790,7620,7620,7620,7620,0
20241120,145400,74502790,7620,7620,7620,7620,0
20241120,145300,74502790,7620,7620,7620,7620,0
20241120,145200,74502790,7620,7620,7620,7620,6
20241120,145100,74457070,7620,7620,7620,7620,0
20241120,145000,74457070,7620,7620,7620,7620,0
20241120,144900,74457070,7620,7620,7620,7620,0
20241120,144800,74457070,7620,7620,7620,7620,1
20241120,144700,74449450,7620,7620,7620,7620,0
20241120,144600,74449450,7620,7620,7620,7620,20
20241120,144500,74297050,7620,7620,7620,7620,0
20241120,144400,74297050,7620,7620,7620,7620,1
20241120,144300,74289430,7620,7620,7620,7620,0
20241120,144200,74289430,7620,7620,7620,7620,0
20241120,144100,74289430,7620,7620,7620,7620,0
20241120,144000,74289430,7620,7620,7620,7620,1
20241120,143900,74281810,7620,7620,7620,7620,0
20241120,143800,74281810,7620,7620,7620,7620,0
20241120,143700,74281810,7620,7620,7620,7620,0
20241120,143600,74281810,7620,7620,7620,7620,1
20241120,143500,74274190,7640,7660,7660,7640,26
20241120,143400,74075050,7640,7640,7640,7640,0
20241120,143300,74075050,7640,7660,7660,7640,379
20241120,143200,71175910,7660,7660,7660,7660,1
20241120,143100,71168250,7670,7670,7670,7670,0
20241120,143000,71168250,7670,7670,7670,7670,8
20241120,142900,71106890,7670,7670,7670,7670,17
20241120,142800,70976500,7660,7670,7670,7660,9
20241120,142700,70907480,7670,7670,7670,7670,0
20241120,142600,70907480,7670,7670,7670,7670,17
20241120,142500,70777090,7660,7660,7660,7660,1
20241120,142400,70769430,7670,7670,7670,7670,8
20241120,142300,70708070,7670,7670,7670,7670,0
20241120,142200,70708070,7670,7670,7670,7670,16
20241120,142100,70585350,7660,7670,7670,7660,9
20241120,142000,70516330,7670,7670,7670,7670,0
20241120,141900,70516330,7670,7670,7670,7670,27
20241120,141800,70309240,7670,7670,7670,7670,0
20241120,141700,70309240,7670,7670,7670,7670,9
20241120,141600,70240210,7670,7670,7670,7670,0
20241120,141500,70240210,7670,7670,7670,7670,29
20241120,141400,70017780,7670,7670,7670,7670,0
20241120,141300,70017780,7670,7670,7670,7670,8
20241120,141200,69956420,7670,7670,7670,7670,35
20241120,141100,69687970,7670,7670,7670,7670,0
20241120,141000,69687970,7670,7670,7670,7670,8
20241120,140900,69626610,7670,7660,7670,7660,26
20241120,140800,69427440,7660,7660,7660,7660,1
20241120,140700,69419780,7660,7660,7660,7660,0
20241120,140600,69419780,7660,7660,7660,7660,9
20241120,140500,69350840,7660,7660,7660,7660,23
20241120,140400,69174660,7660,7660,7660,7660,5
20241120,140300,69136360,7660,7660,7660,7660,3
20241120,140200,69113380,7660,7650,7660,7650,105
20241120,140100,68309130,7650,7650,7650,7650,8
20241120,140000,68247930,7650,7650,7650,7650,0
20241120,135900,68247930,7650,7650,7650,7650,28
20241120,135800,68033730,7650,7650,7650,7650,0
20241120,135700,68033730,7650,7650,7650,7650,9
20241120,135600,67964880,7650,7650,7650,7650,8
20241120,135500,67903680,7650,7650,7650,7650,15
20241120,135400,67788930,7650,7640,7650,7640,41
20241120,135300,67475610,7640,7640,7640,7640,0
20241120,135200,67475610,7640,7640,7640,7640,20
20241120,135100,67322810,7640,7640,7640,7640,0
20241120,135000,67322810,7640,7640,7640,7640,8
20241120,134900,67261690,7640,7640,7640,7640,17
20241120,134800,67131810,7640,7640,7640,7640,170
20241120,134700,65833010,7650,7650,7650,7650,8
20241120,134600,65771810,7650,7650,7650,7650,0
20241120,134500,65771810,7650,7650,7650,7650,28
20241120,134400,65557610,7650,7650,7650,7650,1
20241120,134300,65549960,7650,7650,7650,7650,8
20241120,134200,65488760,7650,7650,7650,7650,16
20241120,134100,65366360,7650,7650,7650,7650,130
20241120,134000,64371860,7660,7660,7660,7660,9
20241120,133900,64302920,7660,7660,7660,7660,34
20241120,133800,64042480,7670,7690,7690,7670,33
20241120,133700,63789030,7690,7690,7690,7690,8
20241120,133600,63727510,7690,7690,7690,7690,8
20241120,133500,63665990,7690,7690,7690,7690,9
20241120,133400,63596780,7690,7690,7690,7690,8
20241120,133300,63535260,7680,7680,7680,7680,0
20241120,133200,63535260,7680,7680,7680,7680,22
20241120,133100,63366300,7680,7680,7680,7680,8
20241120,133000,63304860,7670,7670,7670,7670,0
20241120,132900,63304860,7670,7670,7670,7670,2
20241120,132800,63289520,7670,7680,7680,7670,548
20241120,132700,59086270,7670,7680,7680,7670,510
20241120,132600,55174290,7680,7690,7690,7680,10
20241120,132500,55097470,7700,7690,7700,7690,18
20241120,132400,54958970,7690,7690,7690,7690,0
20241120,132300,54958970,7690,7690,7690,7690,269
20241120,132200,52890360,7680,7670,7680,7670,470
20241120,132100,49282720,7670,7670,7670,7670,0
20241120,132000,49282720,7670,7670,7670,7670,0
20241120,131900,49282720,7670,7670,7670,7670,5
20241120,131800,49244370,7670,7670,7670,7670,29
20241120,131700,49021940,7660,7670,7670,7660,27
20241120,131600,48814860,7660,7660,7660,7660,7
20241120,131500,48761240,7660,7660,7660,7660,26
20241120,131400,48562080,7660,7660,7660,7660,4
20241120,131300,48531440,7650,7650,7650,7650,7
20241120,131200,48477890,7650,7650,7650,7650,18
20241120,131100,48340190,7640,7640,7640,7640,0
20241120,131000,48340190,7640,7640,7640,7640,0
20241120,130900,48340190,7640,7640,7640,7640,17
20241120,130800,48210310,7640,7650,7650,7640,5
20241120,130700,48172100,7650,7650,7650,7650,7
20241120,130600,48118550,7640,7650,7650,7640,9
20241120,130500,48049710,7640,7640,7640,7640,18
20241120,130400,47912190,7620,7620,7620,7620,4
20241120,130300,47881710,7620,7620,7620,7620,0
20241120,130200,47881710,7620,7620,7620,7620,0
20241120,130100,47881710,7620,7620,7620,7620,13
20241120,130000,47782650,7620,7620,7620,7620,9
20241120,125900,47714070,7620,7620,7620,7620,0
20241120,125800,47714070,7620,7620,7620,7620,17
20241120,125700,47584530,7620,7620,7620,7620,8
20241120,125600,47523570,7610,7610,7610,7610,0
20241120,125500,47523570,7610,7610,7610,7610,13
20241120,125400,47424640,7610,7610,7610,7610,0
20241120,125300,47424640,7610,7610,7610,7610,8
20241120,125200,47363760,7610,7610,7610,7610,10
20241120,125100,47287660,7610,7610,7610,7610,18
20241120,125000,47150680,7610,7610,7610,7610,9
20241120,124900,47082190,7610,7610,7610,7610,0
20241120,124800,47082190,7610,7610,7610,7610,25
20241120,124700,46891940,7610,7610,7610,7610,0
20241120,124600,46891940,7610,7610,7610,7610,8
20241120,124500,46831060,7610,7610,7610,7610,23
20241120,124400,46656030,7610,7610,7610,7610,8
20241120,124300,46595150,7610,7610,7610,7610,0
20241120,124200,46595150,7610,7610,7610,7610,9
20241120,124100,46526660,7610,7610,7610,7610,27
20241120,124000,46321190,7610,7610,7610,7610,0
20241120,123900,46321190,7610,7610,7610,7610,9
20241120,123800,46252700,7610,7610,7610,7610,17
20241120,123700,46123330,7610,7610,7610,7610,17
20241120,123600,45993960,7610,7610,7610,7610,0
20241120,123500,45993960,7610,7610,7610,7610,0
20241120,123400,45993960,7610,7610,7610,7610,23
20241120,123300,45818930,7610,7610,7610,7610,9
20241120,123200,45750440,7610,7610,7610,7610,8
20241120,123100,45689560,7610,7610,7610,7610,15
20241120,123000,45575410,7610,7610,7610,7610,8
20241120,122900,45514530,7610,7610,7610,7610,0
20241120,122800,45514530,7610,7610,7610,7610,23
20241120,122700,45339500,7600,7600,7600,7600,3
20241120,122600,45316700,7610,7610,7610,7610,58
20241120,122500,44875320,7620,7620,7620,7620,49
20241120,122400,44501940,7620,7660,7660,7620,588
20241120,122300,40010170,7660,7660,7660,7660,8
20241120,122200,39948890,7660,7660,7660,7660,0
20241120,122100,39948890,7660,7670,7670,7660,31
20241120,122000,39711200,7650,7650,7650,7650,0
20241120,121900,39711200,7650,7660,7660,7650,15
20241120,121800,39596370,7690,7650,7690,7650,54
20241120,121700,39183020,7640,7640,7640,7640,7
20241120,121600,39129540,7640,7640,7640,7640,8
20241120,121500,39068420,7640,7640,7640,7640,0
20241120,121400,39068420,7640,7640,7640,7640,28
20241120,121300,38854500,7640,7640,7640,7640,0
20241120,121200,38854500,7640,7640,7640,7640,8
20241120,121100,38793380,7630,7640,7640,7630,19
20241120,121000,38648300,7640,7640,7640,7640,0
20241120,120900,38648300,7640,7630,7640,7630,16
20241120,120800,38526140,7620,7620,7620,7620,6
20241120,120700,38480420,7620,7630,7630,7620,14
20241120,120600,38373650,7630,7630,7630,7630,0
20241120,120500,38373650,7630,7630,7630,7630,16
20241120,120400,38251570,7620,7620,7620,7620,17
20241120,120300,38122030,7610,7610,7610,7610,5
20241120,120200,38083980,7610,7620,7620,7610,33
20241120,120100,37832770,7630,7630,7630,7630,0
20241120,120000,37832770,7630,7630,7630,7630,0
20241120,115900,37832770,7630,7610,7630,7600,56
20241120,115800,37406820,7620,7620,7620,7620,8
20241120,115700,37345860,7600,7600,7600,7600,0
20241120,115600,37345860,7600,7600,7600,7600,0
20241120,115500,37345860,7600,7620,7620,7600,100
20241120,115400,36585740,7600,7620,7620,7600,50
20241120,115300,36205600,7620,7620,7620,7620,0
20241120,115200,36205600,7620,7620,7620,7620,6
20241120,115100,36159880,7620,7620,7620,7620,30
20241120,115000,35931280,7620,7620,7620,7620,0
20241120,114900,35931280,7620,7620,7620,7620,8
20241120,114800,35870320,7620,7620,7620,7620,3
20241120,114700,35847460,7620,7620,7620,7620,22
20241120,114600,35679820,7610,7610,7610,7610,10
20241120,114500,35603720,7610,7610,7610,7610,6
20241120,114400,35558060,7610,7610,7610,7610,19
20241120,114300,35413470,7610,7610,7610,7610,0
20241120,114200,35413470,7610,7610,7610,7610,13
20241120,114100,35314540,7610,7610,7610,7610,0
20241120,114000,35314540,7610,7610,7610,7610,8
20241120,113900,35253660,7600,7600,7600,7600,0
20241120,113800,35253660,7600,7600,7600,7600,0
20241120,113700,35253660,7600,7600,7600,7600,0
20241120,113600,35253660,7600,7600,7600,7600,19
20241120,113500,35109260,7600,7600,7600,7600,8
20241120,113400,35048460,7600,7600,7600,7600,0
20241120,113300,35048460,7600,7600,7600,7590,24
20241120,113200,34866070,7610,7610,7610,7610,0
20241120,113100,34866070,7610,7610,7610,7610,0
20241120,113000,34866070,7610,7610,7610,7610,0
20241120,112900,34866070,7610,7610,7610,7610,1
20241120,112800,34858460,7610,7610,7610,7610,0
20241120,112700,34858460,7610,7610,7610,7610,0
20241120,112600,34858460,7610,7610,7610,7610,0
20241120,112500,34858460,7610,7610,7610,7610,1
20241120,112400,34850850,7590,7590,7590,7590,0
20241120,112300,34850850,7590,7590,7590,7590,1
20241120,112200,34843260,7590,7590,7590,7590,0
20241120,112100,34843260,7590,7590,7590,7590,0
20241120,112000,34843260,7590,7600,7600,7590,6
20241120,111900,34797700,7600,7600,7600,7600,9
20241120,111800,34729300,7610,7610,7610,7610,0
20241120,111700,34729300,7610,7610,7610,7610,0
20241120,111600,34729300,7610,7610,7610,7610,0
20241120,111500,34729300,7610,7610,7610,7610,0
20241120,111400,34729300,7610,7610,7610,7610,0
20241120,111300,34729300,7610,7610,7610,7610,0
20241120,111200,34729300,7610,7610,7610,7610,7
20241120,111100,34676030,7610,7610,7610,7610,0
20241120,111000,34676030,7610,7610,7610,7610,1
20241120,110900,34668420,7590,7590,7590,7590,0
20241120,110800,34668420,7590,7590,7590,7590,0
20241120,110700,34668420,7590,7590,7590,7590,0
20241120,110600,34668420,7590,7590,7590,7590,0
20241120,110500,34668420,7590,7590,7590,7590,0
20241120,110400,34668420,7590,7590,7590,7590,0
20241120,110300,34668420,7590,7590,7590,7590,0
20241120,110200,34668420,7590,7590,7590,7590,0
20241120,110100,34668420,7590,7590,7590,7590,0
20241120,110000,34668420,7590,7590,7590,7590,0
20241120,105900,34668420,7590,7590,7590,7590,301
20241120,105800,32383830,7580,7580,7580,7580,5
20241120,105700,32345930,7590,7590,7590,7590,0
20241120,105600,32345930,7590,7590,7590,7590,25
20241120,105500,32156180,7590,7590,7590,7590,0
20241120,105400,32156180,7590,7590,7590,7590,0
20241120,105300,32156180,7590,7590,7590,7590,0
20241120,105200,32156180,7590,7590,7590,7590,0
20241120,105100,32156180,7590,7580,7590,7580,18
20241120,105000,32019640,7570,7590,7590,7570,368
20241120,104900,29233420,7610,7610,7610,7610,0
20241120,104800,29233420,7610,7610,7610,7610,0
20241120,104700,29233420,7610,7610,7610,7610,1
20241120,104600,29225810,7590,7590,7590,7590,0
20241120,104500,29225810,7590,7590,7590,7590,5
20241120,104400,29187860,7590,7590,7590,7590,0
20241120,104300,29187860,7590,7590,7590,7590,33
20241120,104200,28937390,7600,7600,7600,7600,0
20241120,104100,28937390,7600,7600,7600,7600,0
20241120,104000,28937390,7600,7600,7600,7600,0
20241120,103900,28937390,7600,7600,7600,7600,10
20241120,103800,28861390,7600,7600,7600,7600,2
20241120,103700,28846190,7610,7610,7610,7610,1
20241120,103600,28838580,7630,7630,7630,7630,0
20241120,103500,28838580,7630,7630,7630,7630,0
20241120,103400,28838580,7630,7610,7630,7610,7
20241120,103300,28785220,7610,7610,7610,7610,0
20241120,103200,28785220,7610,7610,7610,7610,0
20241120,103100,28785220,7610,7610,7610,7610,1
20241120,103000,28777610,7610,7570,7610,7570,1321
20241120,102900,18754080,7560,7560,7560,7560,0
20241120,102800,18754080,7560,7560,7560,7560,5
20241120,102700,18716280,7560,7560,7560,7560,0
20241120,102600,18716280,7560,7550,7560,7550,192
20241120,102500,17266470,7550,7550,7550,7550,0
20241120,102400,17266470,7550,7550,7550,7550,0
20241120,102300,17266470,7550,7550,7550,7550,0
20241120,102200,17266470,7550,7550,7550,7550,0
20241120,102100,17266470,7550,7550,7550,7550,0
20241120,102000,17266470,7550,7550,7550,7550,118
20241120,101900,16375570,7530,7540,7540,7530,220
20241120,101800,14718790,7540,7540,7540,7540,0
20241120,101700,14718790,7540,7540,7540,7540,0
20241120,101600,14718790,7540,7540,7540,7540,0
20241120,101500,14718790,7540,7540,7540,7540,0
20241120,101400,14718790,7540,7540,7540,7540,0
20241120,101300,14718790,7540,7540,7540,7540,0
20241120,101200,14718790,7540,7540,7540,7540,5
20241120,101100,14681090,7540,7540,7540,7540,0
20241120,101000,14681090,7540,7540,7540,7540,0
20241120,100900,14681090,7540,7540,7540,7540,0
20241120,100800,14681090,7540,7540,7540,7540,11
20241120,100700,14598150,7540,7540,7540,7540,0
20241120,100600,14598150,7540,7540,7540,7540,61
20241120,100500,14138210,7540,7540,7540,7540,22
20241120,100400,13972330,7540,7540,7540,7540,400
20241120,100300,10956330,7530,7540,7540,7530,135
20241120,100200,9938610,7550,7550,7550,7550,0
20241120,100100,9938610,7550,7550,7550,7550,1
20241120,100000,9931060,7550,7550,7550,7550,2
20241120,095900,9915960,7550,7550,7550,7550,0
20241120,095800,9915960,7550,7550,7550,7550,0
20241120,095700,9915960,7550,7550,7550,7550,10
20241120,095600,9840460,7550,7550,7550,7550,320
20241120,095500,7424460,7550,7550,7550,7550,0
20241120,095400,7424460,7550,7550,7550,7550,3
20241120,095300,7401810,7550,7550,7550,7550,0
20241120,095200,7401810,7550,7550,7550,7550,0
20241120,095100,7401810,7550,7550,7550,7550,1
20241120,095000,7394260,7550,7550,7550,7550,89
20241120,094900,6722310,7540,7550,7550,7540,140
20241120,094800,5665580,7550,7580,7580,7550,306
20241120,094700,3350310,7590,7590,7590,7590,20
20241120,094600,3198510,7570,7570,7570,7570,0
20241120,094500,3198510,7570,7570,7570,7570,0
20241120,094400,3198510,7570,7570,7570,7570,0
20241120,094300,3198510,7570,7570,7570,7570,1
20241120,094200,3190940,7570,7570,7570,7570,0
20241120,094100,3190940,7570,7570,7570,7570,0
20241120,094000,3190940,7570,7570,7570,7570,0
20241120,093900,3190940,7570,7570,7570,7570,5
20241120,093800,3153090,7600,7600,7600,7600,0
20241120,093700,3153090,7600,7600,7600,7600,0
20241120,093600,3153090,7600,7590,7600,7590,39
20241120,093500,2856700,7590,7590,7590,7590,1
20241120,093400,2849110,7590,7590,7590,7590,0
20241120,093300,2849110,7590,7590,7590,7590,2
20241120,093200,2833930,7590,7590,7590,7590,7
20241120,093100,2780800,7590,7590,7590,7590,20
20241120,093000,2629000,7580,7600,7600,7580,4
20241120,092900,2598640,7600,7600,7600,7600,0
20241120,092800,2598640,7600,7600,7600,7600,0
20241120,092700,2598640,7600,7600,7600,7600,0
20241120,092600,2598640,7600,7600,7600,7600,0
20241120,092500,2598640,7600,7600,7600,7600,0
20241120,092400,2598640,7600,7600,7600,7600,0
20241120,092300,2598640,7600,7600,7600,7600,0
20241120,092200,2598640,7600,7600,7600,7600,0
20241120,092100,2598640,7600,7600,7600,7600,0
20241120,092000,2598640,7600,7600,7600,7600,0
20241120,091900,2598640,7600,7600,7600,7600,0
20241120,091800,2598640,7600,7600,7600,7600,20
20241120,091700,2446640,7580,7580,7580,7580,0
20241120,091600,2446640,7580,7580,7580,7580,26
20241120,091500,2249560,7570,7550,7570,7550,63
20241120,091400,1773870,7540,7560,7560,7540,48
20241120,091300,1411310,7560,7570,7580,7560,36
20241120,091200,1138780,7570,7580,7580,7570,64
20241120,091100,654250,7580,7580,7580,7580,10
20241120,091000,578450,7580,7580,7580,7580,12
20241120,090900,487490,7600,7600,7600,7600,20
20241120,090800,335490,7600,7600,7600,7600,0
20241120,090700,335490,7600,7600,7600,7600,4
20241120,090600,305090,7620,7620,7620,7620,1
20241120,090500,297470,7630,7630,7630,7630,0
20241120,090400,297470,7630,7630,7630,7630,1
20241120,090300,289840,7630,7630,7630,7630,4
20241120,090200,259320,7630,7630,7630,7630,0
20241120,090100,259320,7630,7630,7630,7620,22
20241120,090000,91560,7630,7630,7630,7630,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 194600 77003270 7620 7620 7620 7620 124
3 20241120 194500 77003270 7620 7620 7620 7620 0
4 20241120 194400 77003270 7620 7620 7620 7620 0
5 20241120 194300 77003270 7620 7620 7620 7620 0
6 20241120 194200 77003270 7620 7620 7620 7620 0
7 20241120 194100 77003270 7620 7620 7620 7620 0
8 20241120 194000 77003270 7620 7620 7620 7620 0
9 20241120 193900 77003270 7620 7620 7620 7620 0
10 20241120 193800 77003270 7620 7620 7620 7620 0
11 20241120 193700 77003270 7620 7620 7620 7620 0
12 20241120 193600 77003270 7620 7620 7620 7620 0
13 20241120 193500 77003270 7620 7620 7620 7620 0
14 20241120 193400 77003270 7620 7620 7620 7620 0
15 20241120 193300 77003270 7620 7620 7620 7620 0
16 20241120 193200 77003270 7620 7620 7620 7620 0
17 20241120 193100 77003270 7620 7620 7620 7620 0
18 20241120 193000 77003270 7620 7620 7620 7620 0
19 20241120 192900 77003270 7620 7620 7620 7620 0
20 20241120 192800 77003270 7620 7620 7620 7620 0
21 20241120 192700 77003270 7620 7620 7620 7620 0
22 20241120 192600 77003270 7620 7620 7620 7620 0
23 20241120 192500 77003270 7620 7620 7620 7620 0
24 20241120 192400 77003270 7620 7620 7620 7620 0
25 20241120 192300 77003270 7620 7620 7620 7620 0
26 20241120 192200 77003270 7620 7620 7620 7620 0
27 20241120 192100 77003270 7620 7620 7620 7620 0
28 20241120 192000 77003270 7620 7620 7620 7620 0
29 20241120 191900 77003270 7620 7620 7620 7620 0
30 20241120 191800 77003270 7620 7620 7620 7620 0
31 20241120 191700 77003270 7620 7620 7620 7620 0
32 20241120 191600 77003270 7620 7620 7620 7620 124
33 20241120 191500 77003270 7620 7620 7620 7620 0
34 20241120 191400 77003270 7620 7620 7620 7620 0
35 20241120 191300 77003270 7620 7620 7620 7620 0
36 20241120 191200 77003270 7620 7620 7620 7620 0
37 20241120 191100 77003270 7620 7620 7620 7620 0
38 20241120 191000 77003270 7620 7620 7620 7620 0
39 20241120 190900 77003270 7620 7620 7620 7620 0
40 20241120 190800 77003270 7620 7620 7620 7620 0
41 20241120 190700 77003270 7620 7620 7620 7620 0
42 20241120 190600 77003270 7620 7620 7620 7620 0
43 20241120 190500 77003270 7620 7620 7620 7620 0
44 20241120 190400 77003270 7620 7620 7620 7620 0
45 20241120 190300 77003270 7620 7620 7620 7620 0
46 20241120 190200 77003270 7620 7620 7620 7620 0
47 20241120 190100 77003270 7620 7620 7620 7620 0
48 20241120 190000 77003270 7620 7620 7620 7620 0
49 20241120 185900 77003270 7620 7620 7620 7620 0
50 20241120 185800 77003270 7620 7620 7620 7620 0
51 20241120 185700 77003270 7620 7620 7620 7620 0
52 20241120 185600 77003270 7620 7620 7620 7620 0
53 20241120 185500 77003270 7620 7620 7620 7620 0
54 20241120 185400 77003270 7620 7620 7620 7620 0
55 20241120 185300 77003270 7620 7620 7620 7620 0
56 20241120 185200 77003270 7620 7620 7620 7620 0
57 20241120 185100 77003270 7620 7620 7620 7620 0
58 20241120 185000 77003270 7620 7620 7620 7620 0
59 20241120 184900 77003270 7620 7620 7620 7620 0
60 20241120 184800 77003270 7620 7620 7620 7620 0
61 20241120 184700 77003270 7620 7620 7620 7620 0
62 20241120 184600 77003270 7620 7620 7620 7620 124
63 20241120 184500 77003270 7620 7620 7620 7620 0
64 20241120 184400 77003270 7620 7620 7620 7620 0
65 20241120 184300 77003270 7620 7620 7620 7620 0
66 20241120 184200 77003270 7620 7620 7620 7620 0
67 20241120 184100 77003270 7620 7620 7620 7620 0
68 20241120 184000 77003270 7620 7620 7620 7620 0
69 20241120 183900 77003270 7620 7620 7620 7620 0
70 20241120 183800 77003270 7620 7620 7620 7620 0
71 20241120 183700 77003270 7620 7620 7620 7620 0
72 20241120 183600 77003270 7620 7620 7620 7620 0
73 20241120 183500 77003270 7620 7620 7620 7620 0
74 20241120 183400 77003270 7620 7620 7620 7620 0
75 20241120 183300 77003270 7620 7620 7620 7620 0
76 20241120 183200 77003270 7620 7620 7620 7620 0
77 20241120 183100 77003270 7620 7620 7620 7620 0
78 20241120 183000 77003270 7620 7620 7620 7620 0
79 20241120 182900 77003270 7620 7620 7620 7620 0
80 20241120 182800 77003270 7620 7620 7620 7620 0
81 20241120 182700 77003270 7620 7620 7620 7620 0
82 20241120 182600 77003270 7620 7620 7620 7620 0
83 20241120 182500 77003270 7620 7620 7620 7620 0
84 20241120 182400 77003270 7620 7620 7620 7620 0
85 20241120 182300 77003270 7620 7620 7620 7620 0
86 20241120 182200 77003270 7620 7620 7620 7620 0
87 20241120 182100 77003270 7620 7620 7620 7620 0
88 20241120 182000 77003270 7620 7620 7620 7620 0
89 20241120 181900 77003270 7620 7620 7620 7620 0
90 20241120 181800 77003270 7620 7620 7620 7620 0
91 20241120 181700 77003270 7620 7620 7620 7620 0
92 20241120 181600 77003270 7620 7620 7620 7620 124
93 20241120 181500 77003270 7620 7620 7620 7620 0
94 20241120 181400 77003270 7620 7620 7620 7620 0
95 20241120 181300 77003270 7620 7620 7620 7620 0
96 20241120 181200 77003270 7620 7620 7620 7620 0
97 20241120 181100 77003270 7620 7620 7620 7620 0
98 20241120 181000 77003270 7620 7620 7620 7620 0
99 20241120 180900 77003270 7620 7620 7620 7620 0
100 20241120 180800 77003270 7620 7620 7620 7620 0
101 20241120 180700 77003270 7620 7620 7620 7620 0
102 20241120 180600 77003270 7620 7620 7620 7620 0
103 20241120 180500 77003270 7620 7620 7620 7620 0
104 20241120 180400 77003270 7620 7620 7620 7620 0
105 20241120 180300 77003270 7620 7620 7620 7620 0
106 20241120 180200 77003270 7620 7620 7620 7620 0
107 20241120 180100 77003270 7620 7620 7620 7620 0
108 20241120 180000 77003270 7620 7620 7620 7620 0
109 20241120 175900 77003270 7620 7620 7620 7620 0
110 20241120 175800 77003270 7620 7620 7620 7620 0
111 20241120 175700 77003270 7620 7620 7620 7620 0
112 20241120 175600 77003270 7620 7620 7620 7620 0
113 20241120 175500 77003270 7620 7620 7620 7620 0
114 20241120 175400 77003270 7620 7620 7620 7620 0
115 20241120 175300 77003270 7620 7620 7620 7620 0
116 20241120 175200 77003270 7620 7620 7620 7620 0
117 20241120 175100 77003270 7620 7620 7620 7620 0
118 20241120 175000 77003270 7620 7620 7620 7620 0
119 20241120 174900 77003270 7620 7620 7620 7620 0
120 20241120 174800 77003270 7620 7620 7620 7620 0
121 20241120 174700 77003270 7620 7620 7620 7620 0
122 20241120 174600 77003270 7620 7620 7620 7620 124
123 20241120 174500 77003270 7620 7620 7620 7620 0
124 20241120 174400 77003270 7620 7620 7620 7620 0
125 20241120 174300 77003270 7620 7620 7620 7620 0
126 20241120 174200 77003270 7620 7620 7620 7620 0
127 20241120 174100 77003270 7620 7620 7620 7620 0
128 20241120 174000 77003270 7620 7620 7620 7620 0
129 20241120 173900 77003270 7620 7620 7620 7620 0
130 20241120 173800 77003270 7620 7620 7620 7620 0
131 20241120 173700 77003270 7620 7620 7620 7620 0
132 20241120 173600 77003270 7620 7620 7620 7620 0
133 20241120 173500 77003270 7620 7620 7620 7620 0
134 20241120 173400 77003270 7620 7620 7620 7620 0
135 20241120 173300 77003270 7620 7620 7620 7620 0
136 20241120 173200 77003270 7620 7620 7620 7620 0
137 20241120 173100 77003270 7620 7620 7620 7620 0
138 20241120 173000 77003270 7620 7620 7620 7620 0
139 20241120 172900 77003270 7620 7620 7620 7620 0
140 20241120 172800 77003270 7620 7620 7620 7620 0
141 20241120 172700 77003270 7620 7620 7620 7620 0
142 20241120 172600 77003270 7620 7620 7620 7620 0
143 20241120 172500 77003270 7620 7620 7620 7620 0
144 20241120 172400 77003270 7620 7620 7620 7620 0
145 20241120 172300 77003270 7620 7620 7620 7620 0
146 20241120 172200 77003270 7620 7620 7620 7620 0
147 20241120 172100 77003270 7620 7620 7620 7620 0
148 20241120 172000 77003270 7620 7620 7620 7620 0
149 20241120 171900 77003270 7620 7620 7620 7620 0
150 20241120 171800 77003270 7620 7620 7620 7620 0
151 20241120 171700 77003270 7620 7620 7620 7620 0
152 20241120 171600 77003270 7620 7620 7620 7620 124
153 20241120 171500 77003270 7620 7620 7620 7620 0
154 20241120 171400 77003270 7620 7620 7620 7620 0
155 20241120 171300 77003270 7620 7620 7620 7620 0
156 20241120 171200 77003270 7620 7620 7620 7620 0
157 20241120 171100 77003270 7620 7620 7620 7620 0
158 20241120 171000 77003270 7620 7620 7620 7620 0
159 20241120 170900 77003270 7620 7620 7620 7620 0
160 20241120 170800 77003270 7620 7620 7620 7620 0
161 20241120 170700 77003270 7620 7620 7620 7620 0
162 20241120 170600 77003270 7620 7620 7620 7620 0
163 20241120 170500 77003270 7620 7620 7620 7620 0
164 20241120 170400 77003270 7620 7620 7620 7620 0
165 20241120 170300 77003270 7620 7620 7620 7620 0
166 20241120 170200 77003270 7620 7620 7620 7620 0
167 20241120 170100 77003270 7620 7620 7620 7620 0
168 20241120 170000 77003270 7620 7620 7620 7620 0
169 20241120 165900 77003270 7620 7620 7620 7620 0
170 20241120 165800 77003270 7620 7620 7620 7620 0
171 20241120 165700 77003270 7620 7620 7620 7620 0
172 20241120 165600 77003270 7620 7620 7620 7620 0
173 20241120 165500 77003270 7620 7620 7620 7620 0
174 20241120 165400 77003270 7620 7620 7620 7620 0
175 20241120 165300 77003270 7620 7620 7620 7620 0
176 20241120 165200 77003270 7620 7620 7620 7620 0
177 20241120 165100 77003270 7620 7620 7620 7620 0
178 20241120 165000 77003270 7620 7620 7620 7620 0
179 20241120 164900 77003270 7620 7620 7620 7620 0
180 20241120 164800 77003270 7620 7620 7620 7620 0
181 20241120 164700 77003270 7620 7620 7620 7620 0
182 20241120 164600 77003270 7620 7620 7620 7620 124
183 20241120 164500 77003270 7620 7620 7620 7620 0
184 20241120 164400 77003270 7620 7620 7620 7620 0
185 20241120 164300 77003270 7620 7620 7620 7620 0
186 20241120 164200 77003270 7620 7620 7620 7620 0
187 20241120 164100 77003270 7620 7620 7620 7620 0
188 20241120 164000 77003270 7620 7620 7620 7620 0
189 20241120 163900 77003270 7620 7620 7620 7620 0
190 20241120 163800 77003270 7620 7620 7620 7620 0
191 20241120 163700 77003270 7620 7620 7620 7620 0
192 20241120 163600 77003270 7620 7620 7620 7620 0
193 20241120 163500 77003270 7620 7620 7620 7620 0
194 20241120 163400 77003270 7620 7620 7620 7620 0
195 20241120 163300 77003270 7620 7620 7620 7620 0
196 20241120 163200 77003270 7620 7620 7620 7620 0
197 20241120 163100 77003270 7620 7620 7620 7620 0
198 20241120 163000 77003270 7620 7620 7620 7620 0
199 20241120 162900 77003270 7620 7620 7620 7620 0
200 20241120 162800 77003270 7620 7620 7620 7620 0
201 20241120 162700 77003270 7620 7620 7620 7620 0
202 20241120 162600 77003270 7620 7620 7620 7620 0
203 20241120 162500 77003270 7620 7620 7620 7620 0
204 20241120 162400 77003270 7620 7620 7620 7620 0
205 20241120 162300 77003270 7620 7620 7620 7620 0
206 20241120 162200 77003270 7620 7620 7620 7620 0
207 20241120 162100 77003270 7620 7620 7620 7620 0
208 20241120 162000 77003270 7620 7620 7620 7620 0
209 20241120 161900 77003270 7620 7620 7620 7620 0
210 20241120 161800 77003270 7620 7620 7620 7620 0
211 20241120 161700 77003270 7620 7620 7620 7620 0
212 20241120 161600 77003270 7620 7620 7620 7620 124
213 20241120 161500 77003270 7620 7620 7620 7620 0
214 20241120 161400 77003270 7620 7620 7620 7620 0
215 20241120 161300 77003270 7620 7620 7620 7620 0
216 20241120 161200 77003270 7620 7620 7620 7620 0
217 20241120 161100 77003270 7620 7620 7620 7620 0
218 20241120 161000 77003270 7620 7620 7620 7620 0
219 20241120 160900 77003270 7620 7620 7620 7620 0
220 20241120 160800 77003270 7620 7620 7620 7620 0
221 20241120 160700 77003270 7620 7620 7620 7620 0
222 20241120 160600 77003270 7620 7620 7620 7620 0
223 20241120 160500 77003270 7620 7620 7620 7620 0
224 20241120 160400 77003270 7620 7620 7620 7620 0
225 20241120 160300 77003270 7620 7620 7620 7620 0
226 20241120 160200 77003270 7620 7620 7620 7620 0
227 20241120 160100 77003270 7620 7620 7620 7620 0
228 20241120 160000 77003270 7620 7620 7620 7620 0
229 20241120 155900 77003270 7620 7620 7620 7620 0
230 20241120 155800 77003270 7620 7620 7620 7620 0
231 20241120 155700 77003270 7620 7620 7620 7620 0
232 20241120 155600 77003270 7620 7620 7620 7620 0
233 20241120 155500 77003270 7620 7620 7620 7620 0
234 20241120 155400 77003270 7620 7620 7620 7620 0
235 20241120 155300 77003270 7620 7620 7620 7620 0
236 20241120 155200 77003270 7620 7620 7620 7620 0
237 20241120 155100 77003270 7620 7620 7620 7620 0
238 20241120 155000 77003270 7620 7620 7620 7620 0
239 20241120 154900 77003270 7620 7620 7620 7620 0
240 20241120 154800 77003270 7620 7620 7620 7620 0
241 20241120 154700 77003270 7620 7620 7620 7620 0
242 20241120 154600 77003270 7620 7620 7620 7620 124
243 20241120 154500 77003270 7620 7620 7620 7620 0
244 20241120 154400 77003270 7620 7620 7620 7620 0
245 20241120 154300 77003270 7620 7620 7620 7620 0
246 20241120 154200 77003270 7620 7620 7620 7620 0
247 20241120 154100 77003270 7620 7620 7620 7620 0
248 20241120 154000 77003270 7620 7620 7620 7620 0
249 20241120 153900 77003270 7620 7620 7620 7620 0
250 20241120 153800 77003270 7620 7620 7620 7620 0
251 20241120 153700 77003270 7620 7620 7620 7620 0
252 20241120 153600 77003270 7620 7620 7620 7620 0
253 20241120 153500 77003270 7620 7620 7620 7620 0
254 20241120 153400 77003270 7620 7620 7620 7620 0
255 20241120 153300 77003270 7620 7620 7620 7620 0
256 20241120 153200 77003270 7620 7620 7620 7620 0
257 20241120 153100 77003270 7620 7620 7620 7620 0
258 20241120 153000 77003270 7620 7620 7620 7620 124
259 20241120 152900 76058390 7650 7650 7650 7650 0
260 20241120 152800 76058390 7650 7650 7650 7650 0
261 20241120 152700 76058390 7650 7650 7650 7650 0
262 20241120 152600 76058390 7650 7650 7650 7650 0
263 20241120 152500 76058390 7650 7650 7650 7650 0
264 20241120 152400 76058390 7650 7650 7650 7650 0
265 20241120 152300 76058390 7650 7650 7650 7650 0
266 20241120 152200 76058390 7650 7650 7650 7650 0
267 20241120 152100 76058390 7650 7650 7650 7650 0
268 20241120 152000 76058390 7650 7650 7650 7650 0
269 20241120 151900 76058390 7650 7620 7650 7620 32
270 20241120 151800 75814520 7650 7650 7650 7650 2
271 20241120 151700 75799220 7630 7630 7630 7630 0
272 20241120 151600 75799220 7630 7620 7630 7620 154
273 20241120 151500 74624730 7620 7620 7620 7620 0
274 20241120 151400 74624730 7620 7620 7620 7620 0
275 20241120 151300 74624730 7620 7620 7620 7620 0
276 20241120 151200 74624730 7620 7620 7620 7620 1
277 20241120 151100 74617110 7620 7620 7620 7620 0
278 20241120 151000 74617110 7620 7620 7620 7620 0
279 20241120 150900 74617110 7620 7620 7620 7620 0
280 20241120 150800 74617110 7620 7620 7620 7620 1
281 20241120 150700 74609490 7640 7640 7640 7640 0
282 20241120 150600 74609490 7640 7640 7640 7640 0
283 20241120 150500 74609490 7640 7640 7640 7640 0
284 20241120 150400 74609490 7640 7620 7640 7620 2
285 20241120 150300 74594230 7620 7620 7620 7620 0
286 20241120 150200 74594230 7620 7620 7620 7620 0
287 20241120 150100 74594230 7620 7620 7620 7620 0
288 20241120 150000 74594230 7620 7620 7620 7620 11
289 20241120 145900 74510410 7620 7620 7620 7620 0
290 20241120 145800 74510410 7620 7620 7620 7620 0
291 20241120 145700 74510410 7620 7620 7620 7620 0
292 20241120 145600 74510410 7620 7620 7620 7620 1
293 20241120 145500 74502790 7620 7620 7620 7620 0
294 20241120 145400 74502790 7620 7620 7620 7620 0
295 20241120 145300 74502790 7620 7620 7620 7620 0
296 20241120 145200 74502790 7620 7620 7620 7620 6
297 20241120 145100 74457070 7620 7620 7620 7620 0
298 20241120 145000 74457070 7620 7620 7620 7620 0
299 20241120 144900 74457070 7620 7620 7620 7620 0
300 20241120 144800 74457070 7620 7620 7620 7620 1
301 20241120 144700 74449450 7620 7620 7620 7620 0
302 20241120 144600 74449450 7620 7620 7620 7620 20
303 20241120 144500 74297050 7620 7620 7620 7620 0
304 20241120 144400 74297050 7620 7620 7620 7620 1
305 20241120 144300 74289430 7620 7620 7620 7620 0
306 20241120 144200 74289430 7620 7620 7620 7620 0
307 20241120 144100 74289430 7620 7620 7620 7620 0
308 20241120 144000 74289430 7620 7620 7620 7620 1
309 20241120 143900 74281810 7620 7620 7620 7620 0
310 20241120 143800 74281810 7620 7620 7620 7620 0
311 20241120 143700 74281810 7620 7620 7620 7620 0
312 20241120 143600 74281810 7620 7620 7620 7620 1
313 20241120 143500 74274190 7640 7660 7660 7640 26
314 20241120 143400 74075050 7640 7640 7640 7640 0
315 20241120 143300 74075050 7640 7660 7660 7640 379
316 20241120 143200 71175910 7660 7660 7660 7660 1
317 20241120 143100 71168250 7670 7670 7670 7670 0
318 20241120 143000 71168250 7670 7670 7670 7670 8
319 20241120 142900 71106890 7670 7670 7670 7670 17
320 20241120 142800 70976500 7660 7670 7670 7660 9
321 20241120 142700 70907480 7670 7670 7670 7670 0
322 20241120 142600 70907480 7670 7670 7670 7670 17
323 20241120 142500 70777090 7660 7660 7660 7660 1
324 20241120 142400 70769430 7670 7670 7670 7670 8
325 20241120 142300 70708070 7670 7670 7670 7670 0
326 20241120 142200 70708070 7670 7670 7670 7670 16
327 20241120 142100 70585350 7660 7670 7670 7660 9
328 20241120 142000 70516330 7670 7670 7670 7670 0
329 20241120 141900 70516330 7670 7670 7670 7670 27
330 20241120 141800 70309240 7670 7670 7670 7670 0
331 20241120 141700 70309240 7670 7670 7670 7670 9
332 20241120 141600 70240210 7670 7670 7670 7670 0
333 20241120 141500 70240210 7670 7670 7670 7670 29
334 20241120 141400 70017780 7670 7670 7670 7670 0
335 20241120 141300 70017780 7670 7670 7670 7670 8
336 20241120 141200 69956420 7670 7670 7670 7670 35
337 20241120 141100 69687970 7670 7670 7670 7670 0
338 20241120 141000 69687970 7670 7670 7670 7670 8
339 20241120 140900 69626610 7670 7660 7670 7660 26
340 20241120 140800 69427440 7660 7660 7660 7660 1
341 20241120 140700 69419780 7660 7660 7660 7660 0
342 20241120 140600 69419780 7660 7660 7660 7660 9
343 20241120 140500 69350840 7660 7660 7660 7660 23
344 20241120 140400 69174660 7660 7660 7660 7660 5
345 20241120 140300 69136360 7660 7660 7660 7660 3
346 20241120 140200 69113380 7660 7650 7660 7650 105
347 20241120 140100 68309130 7650 7650 7650 7650 8
348 20241120 140000 68247930 7650 7650 7650 7650 0
349 20241120 135900 68247930 7650 7650 7650 7650 28
350 20241120 135800 68033730 7650 7650 7650 7650 0
351 20241120 135700 68033730 7650 7650 7650 7650 9
352 20241120 135600 67964880 7650 7650 7650 7650 8
353 20241120 135500 67903680 7650 7650 7650 7650 15
354 20241120 135400 67788930 7650 7640 7650 7640 41
355 20241120 135300 67475610 7640 7640 7640 7640 0
356 20241120 135200 67475610 7640 7640 7640 7640 20
357 20241120 135100 67322810 7640 7640 7640 7640 0
358 20241120 135000 67322810 7640 7640 7640 7640 8
359 20241120 134900 67261690 7640 7640 7640 7640 17
360 20241120 134800 67131810 7640 7640 7640 7640 170
361 20241120 134700 65833010 7650 7650 7650 7650 8
362 20241120 134600 65771810 7650 7650 7650 7650 0
363 20241120 134500 65771810 7650 7650 7650 7650 28
364 20241120 134400 65557610 7650 7650 7650 7650 1
365 20241120 134300 65549960 7650 7650 7650 7650 8
366 20241120 134200 65488760 7650 7650 7650 7650 16
367 20241120 134100 65366360 7650 7650 7650 7650 130
368 20241120 134000 64371860 7660 7660 7660 7660 9
369 20241120 133900 64302920 7660 7660 7660 7660 34
370 20241120 133800 64042480 7670 7690 7690 7670 33
371 20241120 133700 63789030 7690 7690 7690 7690 8
372 20241120 133600 63727510 7690 7690 7690 7690 8
373 20241120 133500 63665990 7690 7690 7690 7690 9
374 20241120 133400 63596780 7690 7690 7690 7690 8
375 20241120 133300 63535260 7680 7680 7680 7680 0
376 20241120 133200 63535260 7680 7680 7680 7680 22
377 20241120 133100 63366300 7680 7680 7680 7680 8
378 20241120 133000 63304860 7670 7670 7670 7670 0
379 20241120 132900 63304860 7670 7670 7670 7670 2
380 20241120 132800 63289520 7670 7680 7680 7670 548
381 20241120 132700 59086270 7670 7680 7680 7670 510
382 20241120 132600 55174290 7680 7690 7690 7680 10
383 20241120 132500 55097470 7700 7690 7700 7690 18
384 20241120 132400 54958970 7690 7690 7690 7690 0
385 20241120 132300 54958970 7690 7690 7690 7690 269
386 20241120 132200 52890360 7680 7670 7680 7670 470
387 20241120 132100 49282720 7670 7670 7670 7670 0
388 20241120 132000 49282720 7670 7670 7670 7670 0
389 20241120 131900 49282720 7670 7670 7670 7670 5
390 20241120 131800 49244370 7670 7670 7670 7670 29
391 20241120 131700 49021940 7660 7670 7670 7660 27
392 20241120 131600 48814860 7660 7660 7660 7660 7
393 20241120 131500 48761240 7660 7660 7660 7660 26
394 20241120 131400 48562080 7660 7660 7660 7660 4
395 20241120 131300 48531440 7650 7650 7650 7650 7
396 20241120 131200 48477890 7650 7650 7650 7650 18
397 20241120 131100 48340190 7640 7640 7640 7640 0
398 20241120 131000 48340190 7640 7640 7640 7640 0
399 20241120 130900 48340190 7640 7640 7640 7640 17
400 20241120 130800 48210310 7640 7650 7650 7640 5
401 20241120 130700 48172100 7650 7650 7650 7650 7
402 20241120 130600 48118550 7640 7650 7650 7640 9
403 20241120 130500 48049710 7640 7640 7640 7640 18
404 20241120 130400 47912190 7620 7620 7620 7620 4
405 20241120 130300 47881710 7620 7620 7620 7620 0
406 20241120 130200 47881710 7620 7620 7620 7620 0
407 20241120 130100 47881710 7620 7620 7620 7620 13
408 20241120 130000 47782650 7620 7620 7620 7620 9
409 20241120 125900 47714070 7620 7620 7620 7620 0
410 20241120 125800 47714070 7620 7620 7620 7620 17
411 20241120 125700 47584530 7620 7620 7620 7620 8
412 20241120 125600 47523570 7610 7610 7610 7610 0
413 20241120 125500 47523570 7610 7610 7610 7610 13
414 20241120 125400 47424640 7610 7610 7610 7610 0
415 20241120 125300 47424640 7610 7610 7610 7610 8
416 20241120 125200 47363760 7610 7610 7610 7610 10
417 20241120 125100 47287660 7610 7610 7610 7610 18
418 20241120 125000 47150680 7610 7610 7610 7610 9
419 20241120 124900 47082190 7610 7610 7610 7610 0
420 20241120 124800 47082190 7610 7610 7610 7610 25
421 20241120 124700 46891940 7610 7610 7610 7610 0
422 20241120 124600 46891940 7610 7610 7610 7610 8
423 20241120 124500 46831060 7610 7610 7610 7610 23
424 20241120 124400 46656030 7610 7610 7610 7610 8
425 20241120 124300 46595150 7610 7610 7610 7610 0
426 20241120 124200 46595150 7610 7610 7610 7610 9
427 20241120 124100 46526660 7610 7610 7610 7610 27
428 20241120 124000 46321190 7610 7610 7610 7610 0
429 20241120 123900 46321190 7610 7610 7610 7610 9
430 20241120 123800 46252700 7610 7610 7610 7610 17
431 20241120 123700 46123330 7610 7610 7610 7610 17
432 20241120 123600 45993960 7610 7610 7610 7610 0
433 20241120 123500 45993960 7610 7610 7610 7610 0
434 20241120 123400 45993960 7610 7610 7610 7610 23
435 20241120 123300 45818930 7610 7610 7610 7610 9
436 20241120 123200 45750440 7610 7610 7610 7610 8
437 20241120 123100 45689560 7610 7610 7610 7610 15
438 20241120 123000 45575410 7610 7610 7610 7610 8
439 20241120 122900 45514530 7610 7610 7610 7610 0
440 20241120 122800 45514530 7610 7610 7610 7610 23
441 20241120 122700 45339500 7600 7600 7600 7600 3
442 20241120 122600 45316700 7610 7610 7610 7610 58
443 20241120 122500 44875320 7620 7620 7620 7620 49
444 20241120 122400 44501940 7620 7660 7660 7620 588
445 20241120 122300 40010170 7660 7660 7660 7660 8
446 20241120 122200 39948890 7660 7660 7660 7660 0
447 20241120 122100 39948890 7660 7670 7670 7660 31
448 20241120 122000 39711200 7650 7650 7650 7650 0
449 20241120 121900 39711200 7650 7660 7660 7650 15
450 20241120 121800 39596370 7690 7650 7690 7650 54
451 20241120 121700 39183020 7640 7640 7640 7640 7
452 20241120 121600 39129540 7640 7640 7640 7640 8
453 20241120 121500 39068420 7640 7640 7640 7640 0
454 20241120 121400 39068420 7640 7640 7640 7640 28
455 20241120 121300 38854500 7640 7640 7640 7640 0
456 20241120 121200 38854500 7640 7640 7640 7640 8
457 20241120 121100 38793380 7630 7640 7640 7630 19
458 20241120 121000 38648300 7640 7640 7640 7640 0
459 20241120 120900 38648300 7640 7630 7640 7630 16
460 20241120 120800 38526140 7620 7620 7620 7620 6
461 20241120 120700 38480420 7620 7630 7630 7620 14
462 20241120 120600 38373650 7630 7630 7630 7630 0
463 20241120 120500 38373650 7630 7630 7630 7630 16
464 20241120 120400 38251570 7620 7620 7620 7620 17
465 20241120 120300 38122030 7610 7610 7610 7610 5
466 20241120 120200 38083980 7610 7620 7620 7610 33
467 20241120 120100 37832770 7630 7630 7630 7630 0
468 20241120 120000 37832770 7630 7630 7630 7630 0
469 20241120 115900 37832770 7630 7610 7630 7600 56
470 20241120 115800 37406820 7620 7620 7620 7620 8
471 20241120 115700 37345860 7600 7600 7600 7600 0
472 20241120 115600 37345860 7600 7600 7600 7600 0
473 20241120 115500 37345860 7600 7620 7620 7600 100
474 20241120 115400 36585740 7600 7620 7620 7600 50
475 20241120 115300 36205600 7620 7620 7620 7620 0
476 20241120 115200 36205600 7620 7620 7620 7620 6
477 20241120 115100 36159880 7620 7620 7620 7620 30
478 20241120 115000 35931280 7620 7620 7620 7620 0
479 20241120 114900 35931280 7620 7620 7620 7620 8
480 20241120 114800 35870320 7620 7620 7620 7620 3
481 20241120 114700 35847460 7620 7620 7620 7620 22
482 20241120 114600 35679820 7610 7610 7610 7610 10
483 20241120 114500 35603720 7610 7610 7610 7610 6
484 20241120 114400 35558060 7610 7610 7610 7610 19
485 20241120 114300 35413470 7610 7610 7610 7610 0
486 20241120 114200 35413470 7610 7610 7610 7610 13
487 20241120 114100 35314540 7610 7610 7610 7610 0
488 20241120 114000 35314540 7610 7610 7610 7610 8
489 20241120 113900 35253660 7600 7600 7600 7600 0
490 20241120 113800 35253660 7600 7600 7600 7600 0
491 20241120 113700 35253660 7600 7600 7600 7600 0
492 20241120 113600 35253660 7600 7600 7600 7600 19
493 20241120 113500 35109260 7600 7600 7600 7600 8
494 20241120 113400 35048460 7600 7600 7600 7600 0
495 20241120 113300 35048460 7600 7600 7600 7590 24
496 20241120 113200 34866070 7610 7610 7610 7610 0
497 20241120 113100 34866070 7610 7610 7610 7610 0
498 20241120 113000 34866070 7610 7610 7610 7610 0
499 20241120 112900 34866070 7610 7610 7610 7610 1
500 20241120 112800 34858460 7610 7610 7610 7610 0
501 20241120 112700 34858460 7610 7610 7610 7610 0
502 20241120 112600 34858460 7610 7610 7610 7610 0
503 20241120 112500 34858460 7610 7610 7610 7610 1
504 20241120 112400 34850850 7590 7590 7590 7590 0
505 20241120 112300 34850850 7590 7590 7590 7590 1
506 20241120 112200 34843260 7590 7590 7590 7590 0
507 20241120 112100 34843260 7590 7590 7590 7590 0
508 20241120 112000 34843260 7590 7600 7600 7590 6
509 20241120 111900 34797700 7600 7600 7600 7600 9
510 20241120 111800 34729300 7610 7610 7610 7610 0
511 20241120 111700 34729300 7610 7610 7610 7610 0
512 20241120 111600 34729300 7610 7610 7610 7610 0
513 20241120 111500 34729300 7610 7610 7610 7610 0
514 20241120 111400 34729300 7610 7610 7610 7610 0
515 20241120 111300 34729300 7610 7610 7610 7610 0
516 20241120 111200 34729300 7610 7610 7610 7610 7
517 20241120 111100 34676030 7610 7610 7610 7610 0
518 20241120 111000 34676030 7610 7610 7610 7610 1
519 20241120 110900 34668420 7590 7590 7590 7590 0
520 20241120 110800 34668420 7590 7590 7590 7590 0
521 20241120 110700 34668420 7590 7590 7590 7590 0
522 20241120 110600 34668420 7590 7590 7590 7590 0
523 20241120 110500 34668420 7590 7590 7590 7590 0
524 20241120 110400 34668420 7590 7590 7590 7590 0
525 20241120 110300 34668420 7590 7590 7590 7590 0
526 20241120 110200 34668420 7590 7590 7590 7590 0
527 20241120 110100 34668420 7590 7590 7590 7590 0
528 20241120 110000 34668420 7590 7590 7590 7590 0
529 20241120 105900 34668420 7590 7590 7590 7590 301
530 20241120 105800 32383830 7580 7580 7580 7580 5
531 20241120 105700 32345930 7590 7590 7590 7590 0
532 20241120 105600 32345930 7590 7590 7590 7590 25
533 20241120 105500 32156180 7590 7590 7590 7590 0
534 20241120 105400 32156180 7590 7590 7590 7590 0
535 20241120 105300 32156180 7590 7590 7590 7590 0
536 20241120 105200 32156180 7590 7590 7590 7590 0
537 20241120 105100 32156180 7590 7580 7590 7580 18
538 20241120 105000 32019640 7570 7590 7590 7570 368
539 20241120 104900 29233420 7610 7610 7610 7610 0
540 20241120 104800 29233420 7610 7610 7610 7610 0
541 20241120 104700 29233420 7610 7610 7610 7610 1
542 20241120 104600 29225810 7590 7590 7590 7590 0
543 20241120 104500 29225810 7590 7590 7590 7590 5
544 20241120 104400 29187860 7590 7590 7590 7590 0
545 20241120 104300 29187860 7590 7590 7590 7590 33
546 20241120 104200 28937390 7600 7600 7600 7600 0
547 20241120 104100 28937390 7600 7600 7600 7600 0
548 20241120 104000 28937390 7600 7600 7600 7600 0
549 20241120 103900 28937390 7600 7600 7600 7600 10
550 20241120 103800 28861390 7600 7600 7600 7600 2
551 20241120 103700 28846190 7610 7610 7610 7610 1
552 20241120 103600 28838580 7630 7630 7630 7630 0
553 20241120 103500 28838580 7630 7630 7630 7630 0
554 20241120 103400 28838580 7630 7610 7630 7610 7
555 20241120 103300 28785220 7610 7610 7610 7610 0
556 20241120 103200 28785220 7610 7610 7610 7610 0
557 20241120 103100 28785220 7610 7610 7610 7610 1
558 20241120 103000 28777610 7610 7570 7610 7570 1321
559 20241120 102900 18754080 7560 7560 7560 7560 0
560 20241120 102800 18754080 7560 7560 7560 7560 5
561 20241120 102700 18716280 7560 7560 7560 7560 0
562 20241120 102600 18716280 7560 7550 7560 7550 192
563 20241120 102500 17266470 7550 7550 7550 7550 0
564 20241120 102400 17266470 7550 7550 7550 7550 0
565 20241120 102300 17266470 7550 7550 7550 7550 0
566 20241120 102200 17266470 7550 7550 7550 7550 0
567 20241120 102100 17266470 7550 7550 7550 7550 0
568 20241120 102000 17266470 7550 7550 7550 7550 118
569 20241120 101900 16375570 7530 7540 7540 7530 220
570 20241120 101800 14718790 7540 7540 7540 7540 0
571 20241120 101700 14718790 7540 7540 7540 7540 0
572 20241120 101600 14718790 7540 7540 7540 7540 0
573 20241120 101500 14718790 7540 7540 7540 7540 0
574 20241120 101400 14718790 7540 7540 7540 7540 0
575 20241120 101300 14718790 7540 7540 7540 7540 0
576 20241120 101200 14718790 7540 7540 7540 7540 5
577 20241120 101100 14681090 7540 7540 7540 7540 0
578 20241120 101000 14681090 7540 7540 7540 7540 0
579 20241120 100900 14681090 7540 7540 7540 7540 0
580 20241120 100800 14681090 7540 7540 7540 7540 11
581 20241120 100700 14598150 7540 7540 7540 7540 0
582 20241120 100600 14598150 7540 7540 7540 7540 61
583 20241120 100500 14138210 7540 7540 7540 7540 22
584 20241120 100400 13972330 7540 7540 7540 7540 400
585 20241120 100300 10956330 7530 7540 7540 7530 135
586 20241120 100200 9938610 7550 7550 7550 7550 0
587 20241120 100100 9938610 7550 7550 7550 7550 1
588 20241120 100000 9931060 7550 7550 7550 7550 2
589 20241120 095900 9915960 7550 7550 7550 7550 0
590 20241120 095800 9915960 7550 7550 7550 7550 0
591 20241120 095700 9915960 7550 7550 7550 7550 10
592 20241120 095600 9840460 7550 7550 7550 7550 320
593 20241120 095500 7424460 7550 7550 7550 7550 0
594 20241120 095400 7424460 7550 7550 7550 7550 3
595 20241120 095300 7401810 7550 7550 7550 7550 0
596 20241120 095200 7401810 7550 7550 7550 7550 0
597 20241120 095100 7401810 7550 7550 7550 7550 1
598 20241120 095000 7394260 7550 7550 7550 7550 89
599 20241120 094900 6722310 7540 7550 7550 7540 140
600 20241120 094800 5665580 7550 7580 7580 7550 306
601 20241120 094700 3350310 7590 7590 7590 7590 20
602 20241120 094600 3198510 7570 7570 7570 7570 0
603 20241120 094500 3198510 7570 7570 7570 7570 0
604 20241120 094400 3198510 7570 7570 7570 7570 0
605 20241120 094300 3198510 7570 7570 7570 7570 1
606 20241120 094200 3190940 7570 7570 7570 7570 0
607 20241120 094100 3190940 7570 7570 7570 7570 0
608 20241120 094000 3190940 7570 7570 7570 7570 0
609 20241120 093900 3190940 7570 7570 7570 7570 5
610 20241120 093800 3153090 7600 7600 7600 7600 0
611 20241120 093700 3153090 7600 7600 7600 7600 0
612 20241120 093600 3153090 7600 7590 7600 7590 39
613 20241120 093500 2856700 7590 7590 7590 7590 1
614 20241120 093400 2849110 7590 7590 7590 7590 0
615 20241120 093300 2849110 7590 7590 7590 7590 2
616 20241120 093200 2833930 7590 7590 7590 7590 7
617 20241120 093100 2780800 7590 7590 7590 7590 20
618 20241120 093000 2629000 7580 7600 7600 7580 4
619 20241120 092900 2598640 7600 7600 7600 7600 0
620 20241120 092800 2598640 7600 7600 7600 7600 0
621 20241120 092700 2598640 7600 7600 7600 7600 0
622 20241120 092600 2598640 7600 7600 7600 7600 0
623 20241120 092500 2598640 7600 7600 7600 7600 0
624 20241120 092400 2598640 7600 7600 7600 7600 0
625 20241120 092300 2598640 7600 7600 7600 7600 0
626 20241120 092200 2598640 7600 7600 7600 7600 0
627 20241120 092100 2598640 7600 7600 7600 7600 0
628 20241120 092000 2598640 7600 7600 7600 7600 0
629 20241120 091900 2598640 7600 7600 7600 7600 0
630 20241120 091800 2598640 7600 7600 7600 7600 20
631 20241120 091700 2446640 7580 7580 7580 7580 0
632 20241120 091600 2446640 7580 7580 7580 7580 26
633 20241120 091500 2249560 7570 7550 7570 7550 63
634 20241120 091400 1773870 7540 7560 7560 7540 48
635 20241120 091300 1411310 7560 7570 7580 7560 36
636 20241120 091200 1138780 7570 7580 7580 7570 64
637 20241120 091100 654250 7580 7580 7580 7580 10
638 20241120 091000 578450 7580 7580 7580 7580 12
639 20241120 090900 487490 7600 7600 7600 7600 20
640 20241120 090800 335490 7600 7600 7600 7600 0
641 20241120 090700 335490 7600 7600 7600 7600 4
642 20241120 090600 305090 7620 7620 7620 7620 1
643 20241120 090500 297470 7630 7630 7630 7630 0
644 20241120 090400 297470 7630 7630 7630 7630 1
645 20241120 090300 289840 7630 7630 7630 7630 4
646 20241120 090200 259320 7630 7630 7630 7630 0
647 20241120 090100 259320 7630 7630 7630 7620 22
648 20241120 090000 91560 7630 7630 7630 7630 12