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

677
123420/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,677 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,201500,329997010,7310,7310,7310,7310,917
20241120,201400,329997010,7310,7310,7310,7310,0
20241120,201300,329997010,7310,7310,7310,7310,0
20241120,201200,329997010,7310,7310,7310,7310,0
20241120,201100,329997010,7310,7310,7310,7310,0
20241120,201000,329997010,7310,7310,7310,7310,0
20241120,200900,329997010,7310,7310,7310,7310,0
20241120,200800,329997010,7310,7310,7310,7310,0
20241120,200700,329997010,7310,7310,7310,7310,0
20241120,200600,329997010,7310,7310,7310,7310,0
20241120,200500,329997010,7310,7310,7310,7310,0
20241120,200400,329997010,7310,7310,7310,7310,0
20241120,200300,329997010,7310,7310,7310,7310,0
20241120,200200,329997010,7310,7310,7310,7310,0
20241120,200100,329997010,7310,7310,7310,7310,0
20241120,200000,329997010,7310,7310,7310,7310,0
20241120,195900,329997010,7310,7310,7310,7310,0
20241120,195800,329997010,7310,7310,7310,7310,0
20241120,195700,329997010,7310,7310,7310,7310,0
20241120,195600,329997010,7310,7310,7310,7310,0
20241120,195500,329997010,7310,7310,7310,7310,0
20241120,195400,329997010,7310,7310,7310,7310,0
20241120,195300,329997010,7310,7310,7310,7310,0
20241120,195200,329997010,7310,7310,7310,7310,0
20241120,195100,329997010,7310,7310,7310,7310,0
20241120,195000,329997010,7310,7310,7310,7310,0
20241120,194900,329997010,7310,7310,7310,7310,0
20241120,194800,329997010,7310,7310,7310,7310,0
20241120,194700,329997010,7310,7310,7310,7310,0
20241120,194600,329997010,7310,7310,7310,7310,0
20241120,194500,329997010,7310,7310,7310,7310,917
20241120,194400,329997010,7310,7310,7310,7310,0
20241120,194300,329997010,7310,7310,7310,7310,0
20241120,194200,329997010,7310,7310,7310,7310,0
20241120,194100,329997010,7310,7310,7310,7310,0
20241120,194000,329997010,7310,7310,7310,7310,0
20241120,193900,329997010,7310,7310,7310,7310,0
20241120,193800,329997010,7310,7310,7310,7310,0
20241120,193700,329997010,7310,7310,7310,7310,0
20241120,193600,329997010,7310,7310,7310,7310,0
20241120,193500,329997010,7310,7310,7310,7310,0
20241120,193400,329997010,7310,7310,7310,7310,0
20241120,193300,329997010,7310,7310,7310,7310,0
20241120,193200,329997010,7310,7310,7310,7310,0
20241120,193100,329997010,7310,7310,7310,7310,0
20241120,193000,329997010,7310,7310,7310,7310,0
20241120,192900,329997010,7310,7310,7310,7310,0
20241120,192800,329997010,7310,7310,7310,7310,0
20241120,192700,329997010,7310,7310,7310,7310,0
20241120,192600,329997010,7310,7310,7310,7310,0
20241120,192500,329997010,7310,7310,7310,7310,0
20241120,192400,329997010,7310,7310,7310,7310,0
20241120,192300,329997010,7310,7310,7310,7310,0
20241120,192200,329997010,7310,7310,7310,7310,0
20241120,192100,329997010,7310,7310,7310,7310,0
20241120,192000,329997010,7310,7310,7310,7310,0
20241120,191900,329997010,7310,7310,7310,7310,0
20241120,191800,329997010,7310,7310,7310,7310,0
20241120,191700,329997010,7310,7310,7310,7310,0
20241120,191600,329997010,7310,7310,7310,7310,0
20241120,191500,329997010,7310,7310,7310,7310,917
20241120,191400,329997010,7310,7310,7310,7310,0
20241120,191300,329997010,7310,7310,7310,7310,0
20241120,191200,329997010,7310,7310,7310,7310,0
20241120,191100,329997010,7310,7310,7310,7310,0
20241120,191000,329997010,7310,7310,7310,7310,0
20241120,190900,329997010,7310,7310,7310,7310,0
20241120,190800,329997010,7310,7310,7310,7310,0
20241120,190700,329997010,7310,7310,7310,7310,0
20241120,190600,329997010,7310,7310,7310,7310,0
20241120,190500,329997010,7310,7310,7310,7310,0
20241120,190400,329997010,7310,7310,7310,7310,0
20241120,190300,329997010,7310,7310,7310,7310,0
20241120,190200,329997010,7310,7310,7310,7310,0
20241120,190100,329997010,7310,7310,7310,7310,0
20241120,190000,329997010,7310,7310,7310,7310,0
20241120,185900,329997010,7310,7310,7310,7310,0
20241120,185800,329997010,7310,7310,7310,7310,0
20241120,185700,329997010,7310,7310,7310,7310,0
20241120,185600,329997010,7310,7310,7310,7310,0
20241120,185500,329997010,7310,7310,7310,7310,0
20241120,185400,329997010,7310,7310,7310,7310,0
20241120,185300,329997010,7310,7310,7310,7310,0
20241120,185200,329997010,7310,7310,7310,7310,0
20241120,185100,329997010,7310,7310,7310,7310,0
20241120,185000,329997010,7310,7310,7310,7310,0
20241120,184900,329997010,7310,7310,7310,7310,0
20241120,184800,329997010,7310,7310,7310,7310,0
20241120,184700,329997010,7310,7310,7310,7310,0
20241120,184600,329997010,7310,7310,7310,7310,0
20241120,184500,329997010,7310,7310,7310,7310,917
20241120,184400,329997010,7310,7310,7310,7310,0
20241120,184300,329997010,7310,7310,7310,7310,0
20241120,184200,329997010,7310,7310,7310,7310,0
20241120,184100,329997010,7310,7310,7310,7310,0
20241120,184000,329997010,7310,7310,7310,7310,0
20241120,183900,329997010,7310,7310,7310,7310,0
20241120,183800,329997010,7310,7310,7310,7310,0
20241120,183700,329997010,7310,7310,7310,7310,0
20241120,183600,329997010,7310,7310,7310,7310,0
20241120,183500,329997010,7310,7310,7310,7310,0
20241120,183400,329997010,7310,7310,7310,7310,0
20241120,183300,329997010,7310,7310,7310,7310,0
20241120,183200,329997010,7310,7310,7310,7310,0
20241120,183100,329997010,7310,7310,7310,7310,0
20241120,183000,329997010,7310,7310,7310,7310,0
20241120,182900,329997010,7310,7310,7310,7310,0
20241120,182800,329997010,7310,7310,7310,7310,0
20241120,182700,329997010,7310,7310,7310,7310,0
20241120,182600,329997010,7310,7310,7310,7310,0
20241120,182500,329997010,7310,7310,7310,7310,0
20241120,182400,329997010,7310,7310,7310,7310,0
20241120,182300,329997010,7310,7310,7310,7310,0
20241120,182200,329997010,7310,7310,7310,7310,0
20241120,182100,329997010,7310,7310,7310,7310,0
20241120,182000,329997010,7310,7310,7310,7310,0
20241120,181900,329997010,7310,7310,7310,7310,0
20241120,181800,329997010,7310,7310,7310,7310,0
20241120,181700,329997010,7310,7310,7310,7310,0
20241120,181600,329997010,7310,7310,7310,7310,0
20241120,181500,329997010,7310,7310,7310,7310,917
20241120,181400,329997010,7310,7310,7310,7310,0
20241120,181300,329997010,7310,7310,7310,7310,0
20241120,181200,329997010,7310,7310,7310,7310,0
20241120,181100,329997010,7310,7310,7310,7310,0
20241120,181000,329997010,7310,7310,7310,7310,0
20241120,180900,329997010,7310,7310,7310,7310,0
20241120,180800,329997010,7310,7310,7310,7310,0
20241120,180700,329997010,7310,7310,7310,7310,0
20241120,180600,329997010,7310,7310,7310,7310,0
20241120,180500,329997010,7310,7310,7310,7310,0
20241120,180400,329997010,7310,7310,7310,7310,0
20241120,180300,329997010,7310,7310,7310,7310,0
20241120,180200,329997010,7310,7310,7310,7310,0
20241120,180100,329997010,7310,7310,7310,7310,0
20241120,180000,329997010,7310,7310,7310,7310,0
20241120,175900,329997010,7310,7310,7310,7310,0
20241120,175800,329997010,7310,7310,7310,7310,0
20241120,175700,329997010,7310,7310,7310,7310,0
20241120,175600,329997010,7310,7310,7310,7310,0
20241120,175500,329997010,7310,7310,7310,7310,0
20241120,175400,329997010,7310,7310,7310,7310,0
20241120,175300,329997010,7310,7310,7310,7310,0
20241120,175200,329997010,7310,7310,7310,7310,0
20241120,175100,329997010,7310,7310,7310,7310,0
20241120,175000,329997010,7310,7310,7310,7310,0
20241120,174900,329997010,7310,7310,7310,7310,0
20241120,174800,329997010,7310,7310,7310,7310,0
20241120,174700,329997010,7310,7310,7310,7310,0
20241120,174600,329997010,7310,7310,7310,7310,0
20241120,174500,329997010,7310,7310,7310,7310,917
20241120,174400,329997010,7310,7310,7310,7310,0
20241120,174300,329997010,7310,7310,7310,7310,0
20241120,174200,329997010,7310,7310,7310,7310,0
20241120,174100,329997010,7310,7310,7310,7310,0
20241120,174000,329997010,7310,7310,7310,7310,0
20241120,173900,329997010,7310,7310,7310,7310,0
20241120,173800,329997010,7310,7310,7310,7310,0
20241120,173700,329997010,7310,7310,7310,7310,0
20241120,173600,329997010,7310,7310,7310,7310,0
20241120,173500,329997010,7310,7310,7310,7310,0
20241120,173400,329997010,7310,7310,7310,7310,0
20241120,173300,329997010,7310,7310,7310,7310,0
20241120,173200,329997010,7310,7310,7310,7310,0
20241120,173100,329997010,7310,7310,7310,7310,0
20241120,173000,329997010,7310,7310,7310,7310,0
20241120,172900,329997010,7310,7310,7310,7310,0
20241120,172800,329997010,7310,7310,7310,7310,0
20241120,172700,329997010,7310,7310,7310,7310,0
20241120,172600,329997010,7310,7310,7310,7310,0
20241120,172500,329997010,7310,7310,7310,7310,0
20241120,172400,329997010,7310,7310,7310,7310,0
20241120,172300,329997010,7310,7310,7310,7310,0
20241120,172200,329997010,7310,7310,7310,7310,0
20241120,172100,329997010,7310,7310,7310,7310,0
20241120,172000,329997010,7310,7310,7310,7310,0
20241120,171900,329997010,7310,7310,7310,7310,0
20241120,171800,329997010,7310,7310,7310,7310,0
20241120,171700,329997010,7310,7310,7310,7310,0
20241120,171600,329997010,7310,7310,7310,7310,0
20241120,171500,329997010,7310,7310,7310,7310,917
20241120,171400,329997010,7310,7310,7310,7310,0
20241120,171300,329997010,7310,7310,7310,7310,0
20241120,171200,329997010,7310,7310,7310,7310,0
20241120,171100,329997010,7310,7310,7310,7310,0
20241120,171000,329997010,7310,7310,7310,7310,0
20241120,170900,329997010,7310,7310,7310,7310,0
20241120,170800,329997010,7310,7310,7310,7310,0
20241120,170700,329997010,7310,7310,7310,7310,0
20241120,170600,329997010,7310,7310,7310,7310,0
20241120,170500,329997010,7310,7310,7310,7310,0
20241120,170400,329997010,7310,7310,7310,7310,0
20241120,170300,329997010,7310,7310,7310,7310,0
20241120,170200,329997010,7310,7310,7310,7310,0
20241120,170100,329997010,7310,7310,7310,7310,0
20241120,170000,329997010,7310,7310,7310,7310,0
20241120,165900,329997010,7310,7310,7310,7310,0
20241120,165800,329997010,7310,7310,7310,7310,0
20241120,165700,329997010,7310,7310,7310,7310,0
20241120,165600,329997010,7310,7310,7310,7310,0
20241120,165500,329997010,7310,7310,7310,7310,0
20241120,165400,329997010,7310,7310,7310,7310,0
20241120,165300,329997010,7310,7310,7310,7310,0
20241120,165200,329997010,7310,7310,7310,7310,0
20241120,165100,329997010,7310,7310,7310,7310,0
20241120,165000,329997010,7310,7310,7310,7310,0
20241120,164900,329997010,7310,7310,7310,7310,0
20241120,164800,329997010,7310,7310,7310,7310,0
20241120,164700,329997010,7310,7310,7310,7310,0
20241120,164600,329997010,7310,7310,7310,7310,0
20241120,164500,329997010,7310,7310,7310,7310,917
20241120,164400,329997010,7310,7310,7310,7310,0
20241120,164300,329997010,7310,7310,7310,7310,0
20241120,164200,329997010,7310,7310,7310,7310,0
20241120,164100,329997010,7310,7310,7310,7310,0
20241120,164000,329997010,7310,7310,7310,7310,0
20241120,163900,329997010,7310,7310,7310,7310,0
20241120,163800,329997010,7310,7310,7310,7310,0
20241120,163700,329997010,7310,7310,7310,7310,0
20241120,163600,329997010,7310,7310,7310,7310,0
20241120,163500,329997010,7310,7310,7310,7310,0
20241120,163400,329997010,7310,7310,7310,7310,0
20241120,163300,329997010,7310,7310,7310,7310,0
20241120,163200,329997010,7310,7310,7310,7310,0
20241120,163100,329997010,7310,7310,7310,7310,0
20241120,163000,329997010,7310,7310,7310,7310,0
20241120,162900,329997010,7310,7310,7310,7310,0
20241120,162800,329997010,7310,7310,7310,7310,0
20241120,162700,329997010,7310,7310,7310,7310,0
20241120,162600,329997010,7310,7310,7310,7310,0
20241120,162500,329997010,7310,7310,7310,7310,0
20241120,162400,329997010,7310,7310,7310,7310,0
20241120,162300,329997010,7310,7310,7310,7310,0
20241120,162200,329997010,7310,7310,7310,7310,0
20241120,162100,329997010,7310,7310,7310,7310,0
20241120,162000,329997010,7310,7310,7310,7310,0
20241120,161900,329997010,7310,7310,7310,7310,0
20241120,161800,329997010,7310,7310,7310,7310,0
20241120,161700,329997010,7310,7310,7310,7310,0
20241120,161600,329997010,7310,7310,7310,7310,0
20241120,161500,329997010,7310,7310,7310,7310,917
20241120,161400,329997010,7310,7310,7310,7310,0
20241120,161300,329997010,7310,7310,7310,7310,0
20241120,161200,329997010,7310,7310,7310,7310,0
20241120,161100,329997010,7310,7310,7310,7310,0
20241120,161000,329997010,7310,7310,7310,7310,0
20241120,160900,329997010,7310,7310,7310,7310,0
20241120,160800,329997010,7310,7310,7310,7310,0
20241120,160700,329997010,7310,7310,7310,7310,0
20241120,160600,329997010,7310,7310,7310,7310,0
20241120,160500,329997010,7310,7310,7310,7310,0
20241120,160400,329997010,7310,7310,7310,7310,0
20241120,160300,329997010,7310,7310,7310,7310,0
20241120,160200,329997010,7310,7310,7310,7310,0
20241120,160100,329997010,7310,7310,7310,7310,0
20241120,160000,329997010,7310,7310,7310,7310,0
20241120,155900,329997010,7310,7310,7310,7310,0
20241120,155800,329997010,7310,7310,7310,7310,0
20241120,155700,329997010,7310,7310,7310,7310,0
20241120,155600,329997010,7310,7310,7310,7310,0
20241120,155500,329997010,7310,7310,7310,7310,0
20241120,155400,329997010,7310,7310,7310,7310,0
20241120,155300,329997010,7310,7310,7310,7310,0
20241120,155200,329997010,7310,7310,7310,7310,0
20241120,155100,329997010,7310,7310,7310,7310,0
20241120,155000,329997010,7310,7310,7310,7310,0
20241120,154900,329997010,7310,7310,7310,7310,0
20241120,154800,329997010,7310,7310,7310,7310,0
20241120,154700,329997010,7310,7310,7310,7310,0
20241120,154600,329997010,7310,7310,7310,7310,0
20241120,154500,329997010,7310,7310,7310,7310,917
20241120,154400,329997010,7310,7310,7310,7310,0
20241120,154300,329997010,7310,7310,7310,7310,0
20241120,154200,329997010,7310,7310,7310,7310,0
20241120,154100,329997010,7310,7310,7310,7310,0
20241120,154000,329997010,7310,7310,7310,7310,0
20241120,153900,329997010,7310,7310,7310,7310,0
20241120,153800,329997010,7310,7310,7310,7310,0
20241120,153700,329997010,7310,7310,7310,7310,0
20241120,153600,329997010,7310,7310,7310,7310,0
20241120,153500,329997010,7310,7310,7310,7310,0
20241120,153400,329997010,7310,7310,7310,7310,0
20241120,153300,329997010,7310,7310,7310,7310,0
20241120,153200,329997010,7310,7310,7310,7310,0
20241120,153100,329997010,7310,7310,7310,7310,0
20241120,153000,329997010,7310,7310,7310,7310,917
20241120,152900,323293740,7310,7310,7310,7310,0
20241120,152800,323293740,7310,7310,7310,7310,0
20241120,152700,323293740,7310,7310,7310,7310,0
20241120,152600,323293740,7310,7310,7310,7310,0
20241120,152500,323293740,7310,7310,7310,7310,0
20241120,152400,323293740,7310,7310,7310,7310,0
20241120,152300,323293740,7310,7310,7310,7310,0
20241120,152200,323293740,7310,7310,7310,7310,0
20241120,152100,323293740,7310,7310,7310,7310,0
20241120,152000,323293740,7310,7310,7310,7310,0
20241120,151900,323293740,7310,7270,7310,7270,150
20241120,151800,322202910,7270,7270,7270,7270,0
20241120,151700,322202910,7270,7270,7270,7270,2
20241120,151600,322188370,7270,7270,7270,7270,0
20241120,151500,322188370,7270,7270,7270,7270,0
20241120,151400,322188370,7270,7270,7270,7270,0
20241120,151300,322188370,7270,7260,7270,7260,86
20241120,151200,321563910,7260,7260,7260,7230,30
20241120,151100,321346710,7260,7250,7260,7250,23
20241120,151000,321179850,7260,7260,7260,7260,3
20241120,150900,321158070,7260,7260,7260,7250,10
20241120,150800,321085520,7260,7250,7260,7250,7
20241120,150700,321034740,7260,7260,7260,7250,5
20241120,150600,320998470,7260,7260,7260,7260,4
20241120,150500,320969430,7260,7230,7260,7230,160
20241120,150400,319810620,7250,7250,7250,7240,4
20241120,150300,319781630,7250,7240,7250,7230,1248
20241120,150200,310758320,7240,7240,7250,7240,79
20241120,150100,310186340,7240,7240,7240,7240,2
20241120,150000,310171860,7240,7240,7240,7240,23
20241120,145900,310005340,7240,7240,7240,7240,0
20241120,145800,310005340,7240,7240,7240,7240,0
20241120,145700,310005340,7240,7250,7250,7240,1016
20241120,145600,302649400,7240,7250,7250,7240,1160
20241120,145500,294239850,7270,7270,7270,7270,0
20241120,145400,294239850,7270,7270,7270,7270,0
20241120,145300,294239850,7270,7270,7270,7270,45
20241120,145200,293912700,7270,7270,7270,7270,0
20241120,145100,293912700,7270,7270,7270,7270,0
20241120,145000,293912700,7270,7270,7270,7270,0
20241120,144900,293912700,7270,7270,7270,7270,0
20241120,144800,293912700,7270,7270,7270,7270,0
20241120,144700,293912700,7270,7270,7270,7270,7
20241120,144600,293861810,7260,7260,7260,7260,1
20241120,144500,293854550,7250,7250,7250,7250,102
20241120,144400,293115050,7250,7250,7250,7250,14
20241120,144300,293013550,7260,7260,7260,7260,0
20241120,144200,293013550,7260,7260,7260,7260,0
20241120,144100,293013550,7260,7260,7260,7260,0
20241120,144000,293013550,7260,7260,7260,7260,0
20241120,143900,293013550,7260,7260,7260,7260,0
20241120,143800,293013550,7260,7260,7260,7260,105
20241120,143700,292251250,7260,7260,7260,7260,218
20241120,143600,290668570,7270,7270,7270,7270,0
20241120,143500,290668570,7270,7270,7270,7270,0
20241120,143400,290668570,7270,7270,7270,7270,0
20241120,143300,290668570,7270,7270,7270,7270,0
20241120,143200,290668570,7270,7270,7270,7270,119
20241120,143100,289803440,7270,7270,7270,7270,10
20241120,143000,289730740,7290,7290,7290,7290,0
20241120,142900,289730740,7290,7290,7290,7290,0
20241120,142800,289730740,7290,7290,7290,7290,3
20241120,142700,289708870,7280,7280,7280,7280,1
20241120,142600,289701590,7270,7270,7270,7270,0
20241120,142500,289701590,7270,7270,7270,7270,0
20241120,142400,289701590,7270,7270,7270,7270,0
20241120,142300,289701590,7270,7270,7270,7270,0
20241120,142200,289701590,7270,7270,7270,7270,19
20241120,142100,289563460,7260,7260,7260,7260,1
20241120,142000,289556200,7290,7290,7290,7290,2
20241120,141900,289541620,7270,7270,7270,7270,1
20241120,141800,289534350,7260,7270,7270,7260,500
20241120,141700,285902350,7300,7300,7300,7300,0
20241120,141600,285902350,7300,7300,7300,7300,0
20241120,141500,285902350,7300,7300,7300,7300,0
20241120,141400,285902350,7300,7290,7300,7290,81
20241120,141300,285311440,7260,7260,7260,7260,0
20241120,141200,285311440,7260,7260,7260,7260,20
20241120,141100,285166240,7260,7260,7260,7260,600
20241120,141000,280810240,7310,7310,7310,7310,0
20241120,140900,280810240,7310,7310,7310,7310,0
20241120,140800,280810240,7310,7310,7310,7310,0
20241120,140700,280810240,7310,7310,7310,7310,0
20241120,140600,280810240,7310,7310,7310,7310,0
20241120,140500,280810240,7310,7310,7310,7310,0
20241120,140400,280810240,7310,7310,7310,7310,1
20241120,140300,280802930,7260,7260,7260,7260,0
20241120,140200,280802930,7260,7260,7260,7260,0
20241120,140100,280802930,7260,7260,7260,7260,1
20241120,140000,280795670,7300,7300,7300,7300,100
20241120,135900,280065670,7260,7260,7260,7260,0
20241120,135800,280065670,7260,7260,7260,7260,0
20241120,135700,280065670,7260,7260,7260,7260,0
20241120,135600,280065670,7260,7260,7260,7260,0
20241120,135500,280065670,7260,7260,7260,7260,0
20241120,135400,280065670,7260,7260,7260,7260,0
20241120,135300,280065670,7260,7260,7260,7260,0
20241120,135200,280065670,7260,7260,7260,7260,1244
20241120,135100,271034230,7300,7300,7300,7300,0
20241120,135000,271034230,7300,7300,7300,7300,0
20241120,134900,271034230,7300,7300,7300,7300,0
20241120,134800,271034230,7300,7300,7300,7300,0
20241120,134700,271034230,7300,7300,7300,7300,0
20241120,134600,271034230,7300,7300,7300,7300,0
20241120,134500,271034230,7300,7300,7300,7300,0
20241120,134400,271034230,7300,7300,7300,7300,0
20241120,134300,271034230,7300,7300,7300,7300,0
20241120,134200,271034230,7300,7300,7300,7300,0
20241120,134100,271034230,7300,7300,7300,7300,0
20241120,134000,271034230,7300,7300,7300,7300,0
20241120,133900,271034230,7300,7300,7300,7300,0
20241120,133800,271034230,7300,7300,7300,7300,0
20241120,133700,271034230,7300,7300,7300,7300,0
20241120,133600,271034230,7300,7300,7300,7300,0
20241120,133500,271034230,7300,7300,7300,7300,32
20241120,133400,270800630,7300,7290,7300,7260,83
20241120,133300,270195700,7290,7260,7290,7260,2
20241120,133200,270181150,7290,7290,7290,7290,0
20241120,133100,270181150,7290,7290,7290,7290,0
20241120,133000,270181150,7290,7290,7290,7290,0
20241120,132900,270181150,7290,7280,7290,7280,2
20241120,132800,270166580,7270,7250,7270,7250,12
20241120,132700,270079560,7250,7260,7260,7250,65
20241120,132600,269607720,7260,7260,7260,7260,2
20241120,132500,269593200,7300,7300,7300,7300,0
20241120,132400,269593200,7300,7300,7300,7300,0
20241120,132300,269593200,7300,7300,7300,7300,0
20241120,132200,269593200,7300,7300,7300,7300,0
20241120,132100,269593200,7300,7300,7300,7300,0
20241120,132000,269593200,7300,7300,7300,7300,0
20241120,131900,269593200,7300,7300,7300,7300,0
20241120,131800,269593200,7300,7300,7300,7300,0
20241120,131700,269593200,7300,7300,7300,7300,0
20241120,131600,269593200,7300,7290,7300,7290,2
20241120,131500,269578610,7250,7250,7250,7250,0
20241120,131400,269578610,7250,7300,7300,7250,1323
20241120,131300,259973320,7300,7300,7300,7300,0
20241120,131200,259973320,7300,7300,7300,7300,1
20241120,131100,259966020,7290,7290,7290,7290,1
20241120,131000,259958730,7270,7270,7270,7270,0
20241120,130900,259958730,7270,7270,7270,7270,0
20241120,130800,259958730,7270,7270,7270,7270,13
20241120,130700,259864220,7270,7270,7270,7270,0
20241120,130600,259864220,7270,7270,7270,7270,0
20241120,130500,259864220,7270,7270,7270,7270,0
20241120,130400,259864220,7270,7270,7270,7270,0
20241120,130300,259864220,7270,7270,7270,7270,49
20241120,130200,259507990,7300,7300,7300,7300,0
20241120,130100,259507990,7300,7300,7300,7300,0
20241120,130000,259507990,7300,7300,7300,7300,0
20241120,125900,259507990,7300,7300,7300,7300,1
20241120,125800,259500690,7290,7290,7290,7290,1
20241120,125700,259493400,7270,7270,7270,7270,0
20241120,125600,259493400,7270,7270,7270,7270,100
20241120,125500,258766400,7270,7270,7270,7270,0
20241120,125400,258766400,7270,7270,7270,7270,0
20241120,125300,258766400,7270,7270,7270,7270,140
20241120,125200,257748600,7280,7280,7280,7280,0
20241120,125100,257748600,7280,7280,7280,7280,0
20241120,125000,257748600,7280,7280,7280,7280,0
20241120,124900,257748600,7280,7280,7280,7280,30
20241120,124800,257530200,7280,7280,7280,7280,122
20241120,124700,256642040,7300,7300,7300,7300,0
20241120,124600,256642040,7300,7300,7300,7300,0
20241120,124500,256642040,7300,7300,7300,7300,0
20241120,124400,256642040,7300,7300,7300,7300,0
20241120,124300,256642040,7300,7300,7300,7300,0
20241120,124200,256642040,7300,7300,7300,7300,0
20241120,124100,256642040,7300,7300,7300,7300,0
20241120,124000,256642040,7300,7300,7300,7300,0
20241120,123900,256642040,7300,7300,7300,7300,8
20241120,123800,256583640,7300,7300,7300,7300,577
20241120,123700,252371540,7270,7290,7290,7270,3020
20241120,123600,230403520,7300,7300,7300,7300,0
20241120,123500,230403520,7300,7300,7300,7300,0
20241120,123400,230403520,7300,7290,7300,7290,21
20241120,123300,230250420,7290,7300,7300,7290,157
20241120,123200,229105870,7300,7300,7300,7300,0
20241120,123100,229105870,7300,7300,7300,7300,0
20241120,123000,229105870,7300,7300,7300,7300,0
20241120,122900,229105870,7300,7300,7300,7300,0
20241120,122800,229105870,7300,7300,7300,7300,0
20241120,122700,229105870,7300,7300,7300,7300,220
20241120,122600,227499870,7310,7310,7310,7310,0
20241120,122500,227499870,7310,7310,7310,7310,300
20241120,122400,225306870,7320,7320,7320,7320,0
20241120,122300,225306870,7320,7320,7320,7320,1
20241120,122200,225299550,7320,7320,7320,7320,0
20241120,122100,225299550,7320,7320,7320,7320,0
20241120,122000,225299550,7320,7320,7320,7320,0
20241120,121900,225299550,7320,7320,7320,7320,1
20241120,121800,225292230,7320,7320,7320,7320,0
20241120,121700,225292230,7320,7320,7320,7320,0
20241120,121600,225292230,7320,7320,7320,7320,0
20241120,121500,225292230,7320,7320,7320,7320,0
20241120,121400,225292230,7320,7320,7320,7320,0
20241120,121300,225292230,7320,7320,7320,7320,3
20241120,121200,225270270,7340,7340,7340,7340,0
20241120,121100,225270270,7340,7340,7340,7340,0
20241120,121000,225270270,7340,7340,7340,7340,0
20241120,120900,225270270,7340,7340,7340,7340,0
20241120,120800,225270270,7340,7340,7340,7340,0
20241120,120700,225270270,7340,7340,7340,7340,0
20241120,120600,225270270,7340,7340,7340,7340,0
20241120,120500,225270270,7340,7340,7340,7340,0
20241120,120400,225270270,7340,7340,7340,7340,0
20241120,120300,225270270,7340,7340,7340,7340,0
20241120,120200,225270270,7340,7340,7340,7340,2
20241120,120100,225255590,7330,7330,7330,7330,311
20241120,120000,222975960,7330,7330,7330,7330,0
20241120,115900,222975960,7330,7330,7330,7330,5
20241120,115800,222939310,7330,7310,7330,7290,1003
20241120,115700,215603760,7310,7310,7310,7310,0
20241120,115600,215603760,7310,7310,7310,7310,1
20241120,115500,215596450,7290,7290,7290,7290,1
20241120,115400,215589160,7320,7320,7320,7320,0
20241120,115300,215589160,7320,7320,7320,7320,0
20241120,115200,215589160,7320,7320,7320,7320,0
20241120,115100,215589160,7320,7320,7320,7320,0
20241120,115000,215589160,7320,7320,7320,7320,0
20241120,114900,215589160,7320,7320,7320,7320,0
20241120,114800,215589160,7320,7320,7320,7320,0
20241120,114700,215589160,7320,7320,7320,7320,0
20241120,114600,215589160,7320,7320,7320,7320,6
20241120,114500,215545240,7320,7320,7320,7320,0
20241120,114400,215545240,7320,7320,7320,7320,0
20241120,114300,215545240,7320,7320,7320,7320,5
20241120,114200,215508640,7320,7320,7320,7320,5
20241120,114100,215472040,7320,7320,7320,7320,0
20241120,114000,215472040,7320,7320,7320,7320,0
20241120,113900,215472040,7320,7320,7320,7320,0
20241120,113800,215472040,7320,7320,7320,7320,0
20241120,113700,215472040,7320,7320,7320,7320,0
20241120,113600,215472040,7320,7320,7320,7320,0
20241120,113500,215472040,7320,7320,7320,7320,0
20241120,113400,215472040,7320,7320,7320,7320,0
20241120,113300,215472040,7320,7320,7320,7320,0
20241120,113200,215472040,7320,7320,7320,7320,0
20241120,113100,215472040,7320,7320,7320,7320,0
20241120,113000,215472040,7320,7320,7320,7320,16
20241120,112900,215354920,7290,7290,7290,7290,0
20241120,112800,215354920,7290,7290,7290,7290,3
20241120,112700,215333050,7280,7280,7280,7280,0
20241120,112600,215333050,7280,7290,7290,7280,70
20241120,112500,214823340,7320,7320,7320,7320,0
20241120,112400,214823340,7320,7320,7320,7320,3
20241120,112300,214801380,7320,7320,7320,7320,0
20241120,112200,214801380,7320,7280,7320,7280,149
20241120,112100,213716540,7290,7320,7320,7290,80
20241120,112000,213132910,7320,7320,7320,7320,0
20241120,111900,213132910,7320,7320,7320,7320,0
20241120,111800,213132910,7320,7320,7320,7320,0
20241120,111700,213132910,7320,7320,7320,7320,0
20241120,111600,213132910,7320,7300,7320,7300,15
20241120,111500,213023330,7310,7310,7310,7310,23
20241120,111400,212855200,7320,7320,7320,7320,0
20241120,111300,212855200,7320,7320,7320,7320,0
20241120,111200,212855200,7320,7320,7320,7320,0
20241120,111100,212855200,7320,7300,7320,7300,8
20241120,111000,212796700,7310,7310,7310,7310,3
20241120,110900,212774770,7320,7320,7320,7320,0
20241120,110800,212774770,7320,7320,7320,7320,1
20241120,110700,212767450,7320,7320,7320,7320,0
20241120,110600,212767450,7320,7310,7320,7310,26
20241120,110500,212577360,7310,7310,7310,7310,19
20241120,110400,212438470,7320,7320,7320,7320,0
20241120,110300,212438470,7320,7320,7320,7320,0
20241120,110200,212438470,7320,7320,7320,7320,0
20241120,110100,212438470,7320,7310,7320,7310,6
20241120,110000,212394560,7310,7310,7310,7310,48
20241120,105900,212043680,7310,7310,7310,7310,0
20241120,105800,212043680,7310,7310,7310,7310,1
20241120,105700,212036370,7310,7310,7310,7310,4
20241120,105600,212007130,7300,7300,7300,7300,605
20241120,105500,207590630,7300,7300,7300,7300,8
20241120,105400,207532230,7300,7300,7300,7300,5
20241120,105300,207495730,7290,7290,7290,7290,1052
20241120,105200,199826650,7290,7290,7290,7290,548
20241120,105100,195831730,7290,7290,7290,7290,0
20241120,105000,195831730,7290,7290,7290,7290,0
20241120,104900,195831730,7290,7290,7290,7290,0
20241120,104800,195831730,7290,7290,7290,7290,7
20241120,104700,195780700,7290,7290,7290,7290,0
20241120,104600,195780700,7290,7290,7290,7290,25
20241120,104500,195598450,7300,7300,7300,7300,20
20241120,104400,195452450,7290,7290,7290,7290,0
20241120,104300,195452450,7290,7290,7290,7290,20
20241120,104200,195306650,7300,7300,7300,7300,0
20241120,104100,195306650,7300,7300,7300,7300,0
20241120,104000,195306650,7300,7300,7300,7300,0
20241120,103900,195306650,7300,7300,7300,7300,0
20241120,103800,195306650,7300,7300,7300,7300,0
20241120,103700,195306650,7300,7290,7300,7290,5
20241120,103600,195270160,7290,7290,7290,7290,45
20241120,103500,194942110,7300,7300,7300,7300,2
20241120,103400,194927510,7300,7300,7300,7300,3
20241120,103300,194905610,7300,7300,7300,7300,0
20241120,103200,194905610,7300,7300,7300,7300,0
20241120,103100,194905610,7300,7300,7300,7300,1
20241120,103000,194898310,7300,7300,7300,7300,30
20241120,102900,194679310,7300,7300,7300,7300,0
20241120,102800,194679310,7300,7300,7300,7300,0
20241120,102700,194679310,7300,7300,7300,7300,0
20241120,102600,194679310,7300,7300,7300,7300,37
20241120,102500,194409210,7300,7300,7300,7300,0
20241120,102400,194409210,7300,7300,7300,7300,300
20241120,102300,192219210,7300,7300,7300,7300,5
20241120,102200,192182710,7300,7300,7300,7300,0
20241120,102100,192182710,7300,7300,7300,7300,503
20241120,102000,188510810,7300,7300,7300,7300,5
20241120,101900,188474310,7270,7310,7310,7270,670
20241120,101800,183592820,7310,7310,7310,7310,167
20241120,101700,182372050,7300,7300,7300,7300,0
20241120,101600,182372050,7300,7300,7300,7300,383
20241120,101500,179576150,7300,7300,7300,7300,0
20241120,101400,179576150,7300,7300,7300,7300,246
20241120,101300,177780350,7300,7300,7300,7300,0
20241120,101200,177780350,7300,7300,7300,7300,7
20241120,101100,177729250,7300,7330,7330,7300,34
20241120,101000,177480590,7330,7330,7330,7330,6
20241120,100900,177436610,7340,7340,7340,7340,22
20241120,100800,177275130,7350,7350,7350,7350,0
20241120,100700,177275130,7350,7330,7350,7330,56
20241120,100600,176864120,7320,7320,7320,7320,1
20241120,100500,176856800,7300,7300,7300,7300,289
20241120,100400,174747100,7300,7320,7320,7300,214
20241120,100300,173184580,7320,7320,7320,7320,1
20241120,100200,173177260,7320,7320,7320,7320,1
20241120,100100,173169940,7300,7300,7300,7300,0
20241120,100000,173169940,7300,7300,7300,7300,0
20241120,095900,173169940,7300,7300,7300,7300,0
20241120,095800,173169940,7300,7300,7300,7300,142
20241120,095700,172133340,7310,7310,7310,7310,42
20241120,095600,171826320,7330,7330,7330,7330,0
20241120,095500,171826320,7330,7330,7330,7330,1
20241120,095400,171818990,7320,7320,7320,7320,26
20241120,095300,171628670,7360,7360,7360,7360,0
20241120,095200,171628670,7360,7360,7360,7360,0
20241120,095100,171628670,7360,7300,7360,7300,196
20241120,095000,170197150,7310,7330,7330,7310,379
20241120,094900,167422950,7330,7330,7330,7330,2
20241120,094800,167408290,7340,7340,7340,7340,0
20241120,094700,167408290,7340,7360,7360,7330,45
20241120,094600,167078240,7360,7360,7360,7360,0
20241120,094500,167078240,7360,7360,7360,7360,0
20241120,094400,167078240,7360,7360,7360,7360,0
20241120,094300,167078240,7360,7340,7360,7340,600
20241120,094200,162667540,7340,7340,7360,7340,276
20241120,094100,160641650,7320,7320,7320,7320,35
20241120,094000,160385450,7320,7320,7320,7320,50
20241120,093900,160019450,7340,7330,7340,7330,451
20241120,093800,156711530,7330,7320,7330,7320,34
20241120,093700,156462430,7320,7340,7340,7320,280
20241120,093600,154410710,7340,7340,7340,7340,137
20241120,093500,153405130,7360,7360,7360,7360,1
20241120,093400,153397770,7350,7350,7350,7350,0
20241120,093300,153397770,7350,7350,7350,7350,0
20241120,093200,153397770,7350,7350,7350,7350,207
20241120,093100,151876320,7360,7360,7360,7360,30
20241120,093000,151655520,7350,7350,7350,7350,20
20241120,092900,151508520,7340,7340,7340,7340,0
20241120,092800,151508520,7340,7380,7380,7340,200
20241120,092700,150037550,7380,7380,7380,7380,1
20241120,092600,150030170,7370,7370,7370,7370,2
20241120,092500,150015430,7370,7390,7390,7350,959
20241120,092400,142949380,7390,7450,7450,7390,1576
20241120,092300,131284940,7470,7420,7470,7420,102
20241120,092200,130528000,7480,7470,7480,7470,15
20241120,092100,130415810,7480,7490,7490,7480,47
20241120,092000,130063850,7490,7460,7490,7460,352
20241120,091900,127433040,7460,7450,7460,7450,100
20241120,091800,126687710,7440,7440,7440,7440,6
20241120,091700,126643070,7410,7410,7410,7410,0
20241120,091600,126643070,7410,7410,7410,7410,224
20241120,091500,124983230,7410,7410,7410,7410,9
20241120,091400,124916540,7410,7420,7500,7400,620
20241120,091300,120321730,7420,7510,7510,7420,36
20241120,091200,120054340,7520,7480,7520,7480,50
20241120,091100,119678740,7410,7530,7530,7410,510
20241120,091000,115880650,7530,7520,7530,7510,284
20241120,090900,113743710,7510,7510,7510,7510,0
20241120,090800,113743710,7510,7510,7540,7490,1437
20241120,090700,102945310,7510,7570,7580,7410,3630
20241120,090600,75792580,7490,7450,7720,7450,4415
20241120,090500,42624640,7450,7340,7450,7340,3941
20241120,090400,13432420,7340,7340,7340,7340,1236
20241120,090300,4360180,7360,7360,7360,7360,0
20241120,090200,4360180,7360,7360,7360,7360,0
20241120,090100,4360180,7360,7360,7360,7360,220
20241120,090000,2740980,7400,7210,7400,7210,380
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 201500 329997010 7310 7310 7310 7310 917
3 20241120 201400 329997010 7310 7310 7310 7310 0
4 20241120 201300 329997010 7310 7310 7310 7310 0
5 20241120 201200 329997010 7310 7310 7310 7310 0
6 20241120 201100 329997010 7310 7310 7310 7310 0
7 20241120 201000 329997010 7310 7310 7310 7310 0
8 20241120 200900 329997010 7310 7310 7310 7310 0
9 20241120 200800 329997010 7310 7310 7310 7310 0
10 20241120 200700 329997010 7310 7310 7310 7310 0
11 20241120 200600 329997010 7310 7310 7310 7310 0
12 20241120 200500 329997010 7310 7310 7310 7310 0
13 20241120 200400 329997010 7310 7310 7310 7310 0
14 20241120 200300 329997010 7310 7310 7310 7310 0
15 20241120 200200 329997010 7310 7310 7310 7310 0
16 20241120 200100 329997010 7310 7310 7310 7310 0
17 20241120 200000 329997010 7310 7310 7310 7310 0
18 20241120 195900 329997010 7310 7310 7310 7310 0
19 20241120 195800 329997010 7310 7310 7310 7310 0
20 20241120 195700 329997010 7310 7310 7310 7310 0
21 20241120 195600 329997010 7310 7310 7310 7310 0
22 20241120 195500 329997010 7310 7310 7310 7310 0
23 20241120 195400 329997010 7310 7310 7310 7310 0
24 20241120 195300 329997010 7310 7310 7310 7310 0
25 20241120 195200 329997010 7310 7310 7310 7310 0
26 20241120 195100 329997010 7310 7310 7310 7310 0
27 20241120 195000 329997010 7310 7310 7310 7310 0
28 20241120 194900 329997010 7310 7310 7310 7310 0
29 20241120 194800 329997010 7310 7310 7310 7310 0
30 20241120 194700 329997010 7310 7310 7310 7310 0
31 20241120 194600 329997010 7310 7310 7310 7310 0
32 20241120 194500 329997010 7310 7310 7310 7310 917
33 20241120 194400 329997010 7310 7310 7310 7310 0
34 20241120 194300 329997010 7310 7310 7310 7310 0
35 20241120 194200 329997010 7310 7310 7310 7310 0
36 20241120 194100 329997010 7310 7310 7310 7310 0
37 20241120 194000 329997010 7310 7310 7310 7310 0
38 20241120 193900 329997010 7310 7310 7310 7310 0
39 20241120 193800 329997010 7310 7310 7310 7310 0
40 20241120 193700 329997010 7310 7310 7310 7310 0
41 20241120 193600 329997010 7310 7310 7310 7310 0
42 20241120 193500 329997010 7310 7310 7310 7310 0
43 20241120 193400 329997010 7310 7310 7310 7310 0
44 20241120 193300 329997010 7310 7310 7310 7310 0
45 20241120 193200 329997010 7310 7310 7310 7310 0
46 20241120 193100 329997010 7310 7310 7310 7310 0
47 20241120 193000 329997010 7310 7310 7310 7310 0
48 20241120 192900 329997010 7310 7310 7310 7310 0
49 20241120 192800 329997010 7310 7310 7310 7310 0
50 20241120 192700 329997010 7310 7310 7310 7310 0
51 20241120 192600 329997010 7310 7310 7310 7310 0
52 20241120 192500 329997010 7310 7310 7310 7310 0
53 20241120 192400 329997010 7310 7310 7310 7310 0
54 20241120 192300 329997010 7310 7310 7310 7310 0
55 20241120 192200 329997010 7310 7310 7310 7310 0
56 20241120 192100 329997010 7310 7310 7310 7310 0
57 20241120 192000 329997010 7310 7310 7310 7310 0
58 20241120 191900 329997010 7310 7310 7310 7310 0
59 20241120 191800 329997010 7310 7310 7310 7310 0
60 20241120 191700 329997010 7310 7310 7310 7310 0
61 20241120 191600 329997010 7310 7310 7310 7310 0
62 20241120 191500 329997010 7310 7310 7310 7310 917
63 20241120 191400 329997010 7310 7310 7310 7310 0
64 20241120 191300 329997010 7310 7310 7310 7310 0
65 20241120 191200 329997010 7310 7310 7310 7310 0
66 20241120 191100 329997010 7310 7310 7310 7310 0
67 20241120 191000 329997010 7310 7310 7310 7310 0
68 20241120 190900 329997010 7310 7310 7310 7310 0
69 20241120 190800 329997010 7310 7310 7310 7310 0
70 20241120 190700 329997010 7310 7310 7310 7310 0
71 20241120 190600 329997010 7310 7310 7310 7310 0
72 20241120 190500 329997010 7310 7310 7310 7310 0
73 20241120 190400 329997010 7310 7310 7310 7310 0
74 20241120 190300 329997010 7310 7310 7310 7310 0
75 20241120 190200 329997010 7310 7310 7310 7310 0
76 20241120 190100 329997010 7310 7310 7310 7310 0
77 20241120 190000 329997010 7310 7310 7310 7310 0
78 20241120 185900 329997010 7310 7310 7310 7310 0
79 20241120 185800 329997010 7310 7310 7310 7310 0
80 20241120 185700 329997010 7310 7310 7310 7310 0
81 20241120 185600 329997010 7310 7310 7310 7310 0
82 20241120 185500 329997010 7310 7310 7310 7310 0
83 20241120 185400 329997010 7310 7310 7310 7310 0
84 20241120 185300 329997010 7310 7310 7310 7310 0
85 20241120 185200 329997010 7310 7310 7310 7310 0
86 20241120 185100 329997010 7310 7310 7310 7310 0
87 20241120 185000 329997010 7310 7310 7310 7310 0
88 20241120 184900 329997010 7310 7310 7310 7310 0
89 20241120 184800 329997010 7310 7310 7310 7310 0
90 20241120 184700 329997010 7310 7310 7310 7310 0
91 20241120 184600 329997010 7310 7310 7310 7310 0
92 20241120 184500 329997010 7310 7310 7310 7310 917
93 20241120 184400 329997010 7310 7310 7310 7310 0
94 20241120 184300 329997010 7310 7310 7310 7310 0
95 20241120 184200 329997010 7310 7310 7310 7310 0
96 20241120 184100 329997010 7310 7310 7310 7310 0
97 20241120 184000 329997010 7310 7310 7310 7310 0
98 20241120 183900 329997010 7310 7310 7310 7310 0
99 20241120 183800 329997010 7310 7310 7310 7310 0
100 20241120 183700 329997010 7310 7310 7310 7310 0
101 20241120 183600 329997010 7310 7310 7310 7310 0
102 20241120 183500 329997010 7310 7310 7310 7310 0
103 20241120 183400 329997010 7310 7310 7310 7310 0
104 20241120 183300 329997010 7310 7310 7310 7310 0
105 20241120 183200 329997010 7310 7310 7310 7310 0
106 20241120 183100 329997010 7310 7310 7310 7310 0
107 20241120 183000 329997010 7310 7310 7310 7310 0
108 20241120 182900 329997010 7310 7310 7310 7310 0
109 20241120 182800 329997010 7310 7310 7310 7310 0
110 20241120 182700 329997010 7310 7310 7310 7310 0
111 20241120 182600 329997010 7310 7310 7310 7310 0
112 20241120 182500 329997010 7310 7310 7310 7310 0
113 20241120 182400 329997010 7310 7310 7310 7310 0
114 20241120 182300 329997010 7310 7310 7310 7310 0
115 20241120 182200 329997010 7310 7310 7310 7310 0
116 20241120 182100 329997010 7310 7310 7310 7310 0
117 20241120 182000 329997010 7310 7310 7310 7310 0
118 20241120 181900 329997010 7310 7310 7310 7310 0
119 20241120 181800 329997010 7310 7310 7310 7310 0
120 20241120 181700 329997010 7310 7310 7310 7310 0
121 20241120 181600 329997010 7310 7310 7310 7310 0
122 20241120 181500 329997010 7310 7310 7310 7310 917
123 20241120 181400 329997010 7310 7310 7310 7310 0
124 20241120 181300 329997010 7310 7310 7310 7310 0
125 20241120 181200 329997010 7310 7310 7310 7310 0
126 20241120 181100 329997010 7310 7310 7310 7310 0
127 20241120 181000 329997010 7310 7310 7310 7310 0
128 20241120 180900 329997010 7310 7310 7310 7310 0
129 20241120 180800 329997010 7310 7310 7310 7310 0
130 20241120 180700 329997010 7310 7310 7310 7310 0
131 20241120 180600 329997010 7310 7310 7310 7310 0
132 20241120 180500 329997010 7310 7310 7310 7310 0
133 20241120 180400 329997010 7310 7310 7310 7310 0
134 20241120 180300 329997010 7310 7310 7310 7310 0
135 20241120 180200 329997010 7310 7310 7310 7310 0
136 20241120 180100 329997010 7310 7310 7310 7310 0
137 20241120 180000 329997010 7310 7310 7310 7310 0
138 20241120 175900 329997010 7310 7310 7310 7310 0
139 20241120 175800 329997010 7310 7310 7310 7310 0
140 20241120 175700 329997010 7310 7310 7310 7310 0
141 20241120 175600 329997010 7310 7310 7310 7310 0
142 20241120 175500 329997010 7310 7310 7310 7310 0
143 20241120 175400 329997010 7310 7310 7310 7310 0
144 20241120 175300 329997010 7310 7310 7310 7310 0
145 20241120 175200 329997010 7310 7310 7310 7310 0
146 20241120 175100 329997010 7310 7310 7310 7310 0
147 20241120 175000 329997010 7310 7310 7310 7310 0
148 20241120 174900 329997010 7310 7310 7310 7310 0
149 20241120 174800 329997010 7310 7310 7310 7310 0
150 20241120 174700 329997010 7310 7310 7310 7310 0
151 20241120 174600 329997010 7310 7310 7310 7310 0
152 20241120 174500 329997010 7310 7310 7310 7310 917
153 20241120 174400 329997010 7310 7310 7310 7310 0
154 20241120 174300 329997010 7310 7310 7310 7310 0
155 20241120 174200 329997010 7310 7310 7310 7310 0
156 20241120 174100 329997010 7310 7310 7310 7310 0
157 20241120 174000 329997010 7310 7310 7310 7310 0
158 20241120 173900 329997010 7310 7310 7310 7310 0
159 20241120 173800 329997010 7310 7310 7310 7310 0
160 20241120 173700 329997010 7310 7310 7310 7310 0
161 20241120 173600 329997010 7310 7310 7310 7310 0
162 20241120 173500 329997010 7310 7310 7310 7310 0
163 20241120 173400 329997010 7310 7310 7310 7310 0
164 20241120 173300 329997010 7310 7310 7310 7310 0
165 20241120 173200 329997010 7310 7310 7310 7310 0
166 20241120 173100 329997010 7310 7310 7310 7310 0
167 20241120 173000 329997010 7310 7310 7310 7310 0
168 20241120 172900 329997010 7310 7310 7310 7310 0
169 20241120 172800 329997010 7310 7310 7310 7310 0
170 20241120 172700 329997010 7310 7310 7310 7310 0
171 20241120 172600 329997010 7310 7310 7310 7310 0
172 20241120 172500 329997010 7310 7310 7310 7310 0
173 20241120 172400 329997010 7310 7310 7310 7310 0
174 20241120 172300 329997010 7310 7310 7310 7310 0
175 20241120 172200 329997010 7310 7310 7310 7310 0
176 20241120 172100 329997010 7310 7310 7310 7310 0
177 20241120 172000 329997010 7310 7310 7310 7310 0
178 20241120 171900 329997010 7310 7310 7310 7310 0
179 20241120 171800 329997010 7310 7310 7310 7310 0
180 20241120 171700 329997010 7310 7310 7310 7310 0
181 20241120 171600 329997010 7310 7310 7310 7310 0
182 20241120 171500 329997010 7310 7310 7310 7310 917
183 20241120 171400 329997010 7310 7310 7310 7310 0
184 20241120 171300 329997010 7310 7310 7310 7310 0
185 20241120 171200 329997010 7310 7310 7310 7310 0
186 20241120 171100 329997010 7310 7310 7310 7310 0
187 20241120 171000 329997010 7310 7310 7310 7310 0
188 20241120 170900 329997010 7310 7310 7310 7310 0
189 20241120 170800 329997010 7310 7310 7310 7310 0
190 20241120 170700 329997010 7310 7310 7310 7310 0
191 20241120 170600 329997010 7310 7310 7310 7310 0
192 20241120 170500 329997010 7310 7310 7310 7310 0
193 20241120 170400 329997010 7310 7310 7310 7310 0
194 20241120 170300 329997010 7310 7310 7310 7310 0
195 20241120 170200 329997010 7310 7310 7310 7310 0
196 20241120 170100 329997010 7310 7310 7310 7310 0
197 20241120 170000 329997010 7310 7310 7310 7310 0
198 20241120 165900 329997010 7310 7310 7310 7310 0
199 20241120 165800 329997010 7310 7310 7310 7310 0
200 20241120 165700 329997010 7310 7310 7310 7310 0
201 20241120 165600 329997010 7310 7310 7310 7310 0
202 20241120 165500 329997010 7310 7310 7310 7310 0
203 20241120 165400 329997010 7310 7310 7310 7310 0
204 20241120 165300 329997010 7310 7310 7310 7310 0
205 20241120 165200 329997010 7310 7310 7310 7310 0
206 20241120 165100 329997010 7310 7310 7310 7310 0
207 20241120 165000 329997010 7310 7310 7310 7310 0
208 20241120 164900 329997010 7310 7310 7310 7310 0
209 20241120 164800 329997010 7310 7310 7310 7310 0
210 20241120 164700 329997010 7310 7310 7310 7310 0
211 20241120 164600 329997010 7310 7310 7310 7310 0
212 20241120 164500 329997010 7310 7310 7310 7310 917
213 20241120 164400 329997010 7310 7310 7310 7310 0
214 20241120 164300 329997010 7310 7310 7310 7310 0
215 20241120 164200 329997010 7310 7310 7310 7310 0
216 20241120 164100 329997010 7310 7310 7310 7310 0
217 20241120 164000 329997010 7310 7310 7310 7310 0
218 20241120 163900 329997010 7310 7310 7310 7310 0
219 20241120 163800 329997010 7310 7310 7310 7310 0
220 20241120 163700 329997010 7310 7310 7310 7310 0
221 20241120 163600 329997010 7310 7310 7310 7310 0
222 20241120 163500 329997010 7310 7310 7310 7310 0
223 20241120 163400 329997010 7310 7310 7310 7310 0
224 20241120 163300 329997010 7310 7310 7310 7310 0
225 20241120 163200 329997010 7310 7310 7310 7310 0
226 20241120 163100 329997010 7310 7310 7310 7310 0
227 20241120 163000 329997010 7310 7310 7310 7310 0
228 20241120 162900 329997010 7310 7310 7310 7310 0
229 20241120 162800 329997010 7310 7310 7310 7310 0
230 20241120 162700 329997010 7310 7310 7310 7310 0
231 20241120 162600 329997010 7310 7310 7310 7310 0
232 20241120 162500 329997010 7310 7310 7310 7310 0
233 20241120 162400 329997010 7310 7310 7310 7310 0
234 20241120 162300 329997010 7310 7310 7310 7310 0
235 20241120 162200 329997010 7310 7310 7310 7310 0
236 20241120 162100 329997010 7310 7310 7310 7310 0
237 20241120 162000 329997010 7310 7310 7310 7310 0
238 20241120 161900 329997010 7310 7310 7310 7310 0
239 20241120 161800 329997010 7310 7310 7310 7310 0
240 20241120 161700 329997010 7310 7310 7310 7310 0
241 20241120 161600 329997010 7310 7310 7310 7310 0
242 20241120 161500 329997010 7310 7310 7310 7310 917
243 20241120 161400 329997010 7310 7310 7310 7310 0
244 20241120 161300 329997010 7310 7310 7310 7310 0
245 20241120 161200 329997010 7310 7310 7310 7310 0
246 20241120 161100 329997010 7310 7310 7310 7310 0
247 20241120 161000 329997010 7310 7310 7310 7310 0
248 20241120 160900 329997010 7310 7310 7310 7310 0
249 20241120 160800 329997010 7310 7310 7310 7310 0
250 20241120 160700 329997010 7310 7310 7310 7310 0
251 20241120 160600 329997010 7310 7310 7310 7310 0
252 20241120 160500 329997010 7310 7310 7310 7310 0
253 20241120 160400 329997010 7310 7310 7310 7310 0
254 20241120 160300 329997010 7310 7310 7310 7310 0
255 20241120 160200 329997010 7310 7310 7310 7310 0
256 20241120 160100 329997010 7310 7310 7310 7310 0
257 20241120 160000 329997010 7310 7310 7310 7310 0
258 20241120 155900 329997010 7310 7310 7310 7310 0
259 20241120 155800 329997010 7310 7310 7310 7310 0
260 20241120 155700 329997010 7310 7310 7310 7310 0
261 20241120 155600 329997010 7310 7310 7310 7310 0
262 20241120 155500 329997010 7310 7310 7310 7310 0
263 20241120 155400 329997010 7310 7310 7310 7310 0
264 20241120 155300 329997010 7310 7310 7310 7310 0
265 20241120 155200 329997010 7310 7310 7310 7310 0
266 20241120 155100 329997010 7310 7310 7310 7310 0
267 20241120 155000 329997010 7310 7310 7310 7310 0
268 20241120 154900 329997010 7310 7310 7310 7310 0
269 20241120 154800 329997010 7310 7310 7310 7310 0
270 20241120 154700 329997010 7310 7310 7310 7310 0
271 20241120 154600 329997010 7310 7310 7310 7310 0
272 20241120 154500 329997010 7310 7310 7310 7310 917
273 20241120 154400 329997010 7310 7310 7310 7310 0
274 20241120 154300 329997010 7310 7310 7310 7310 0
275 20241120 154200 329997010 7310 7310 7310 7310 0
276 20241120 154100 329997010 7310 7310 7310 7310 0
277 20241120 154000 329997010 7310 7310 7310 7310 0
278 20241120 153900 329997010 7310 7310 7310 7310 0
279 20241120 153800 329997010 7310 7310 7310 7310 0
280 20241120 153700 329997010 7310 7310 7310 7310 0
281 20241120 153600 329997010 7310 7310 7310 7310 0
282 20241120 153500 329997010 7310 7310 7310 7310 0
283 20241120 153400 329997010 7310 7310 7310 7310 0
284 20241120 153300 329997010 7310 7310 7310 7310 0
285 20241120 153200 329997010 7310 7310 7310 7310 0
286 20241120 153100 329997010 7310 7310 7310 7310 0
287 20241120 153000 329997010 7310 7310 7310 7310 917
288 20241120 152900 323293740 7310 7310 7310 7310 0
289 20241120 152800 323293740 7310 7310 7310 7310 0
290 20241120 152700 323293740 7310 7310 7310 7310 0
291 20241120 152600 323293740 7310 7310 7310 7310 0
292 20241120 152500 323293740 7310 7310 7310 7310 0
293 20241120 152400 323293740 7310 7310 7310 7310 0
294 20241120 152300 323293740 7310 7310 7310 7310 0
295 20241120 152200 323293740 7310 7310 7310 7310 0
296 20241120 152100 323293740 7310 7310 7310 7310 0
297 20241120 152000 323293740 7310 7310 7310 7310 0
298 20241120 151900 323293740 7310 7270 7310 7270 150
299 20241120 151800 322202910 7270 7270 7270 7270 0
300 20241120 151700 322202910 7270 7270 7270 7270 2
301 20241120 151600 322188370 7270 7270 7270 7270 0
302 20241120 151500 322188370 7270 7270 7270 7270 0
303 20241120 151400 322188370 7270 7270 7270 7270 0
304 20241120 151300 322188370 7270 7260 7270 7260 86
305 20241120 151200 321563910 7260 7260 7260 7230 30
306 20241120 151100 321346710 7260 7250 7260 7250 23
307 20241120 151000 321179850 7260 7260 7260 7260 3
308 20241120 150900 321158070 7260 7260 7260 7250 10
309 20241120 150800 321085520 7260 7250 7260 7250 7
310 20241120 150700 321034740 7260 7260 7260 7250 5
311 20241120 150600 320998470 7260 7260 7260 7260 4
312 20241120 150500 320969430 7260 7230 7260 7230 160
313 20241120 150400 319810620 7250 7250 7250 7240 4
314 20241120 150300 319781630 7250 7240 7250 7230 1248
315 20241120 150200 310758320 7240 7240 7250 7240 79
316 20241120 150100 310186340 7240 7240 7240 7240 2
317 20241120 150000 310171860 7240 7240 7240 7240 23
318 20241120 145900 310005340 7240 7240 7240 7240 0
319 20241120 145800 310005340 7240 7240 7240 7240 0
320 20241120 145700 310005340 7240 7250 7250 7240 1016
321 20241120 145600 302649400 7240 7250 7250 7240 1160
322 20241120 145500 294239850 7270 7270 7270 7270 0
323 20241120 145400 294239850 7270 7270 7270 7270 0
324 20241120 145300 294239850 7270 7270 7270 7270 45
325 20241120 145200 293912700 7270 7270 7270 7270 0
326 20241120 145100 293912700 7270 7270 7270 7270 0
327 20241120 145000 293912700 7270 7270 7270 7270 0
328 20241120 144900 293912700 7270 7270 7270 7270 0
329 20241120 144800 293912700 7270 7270 7270 7270 0
330 20241120 144700 293912700 7270 7270 7270 7270 7
331 20241120 144600 293861810 7260 7260 7260 7260 1
332 20241120 144500 293854550 7250 7250 7250 7250 102
333 20241120 144400 293115050 7250 7250 7250 7250 14
334 20241120 144300 293013550 7260 7260 7260 7260 0
335 20241120 144200 293013550 7260 7260 7260 7260 0
336 20241120 144100 293013550 7260 7260 7260 7260 0
337 20241120 144000 293013550 7260 7260 7260 7260 0
338 20241120 143900 293013550 7260 7260 7260 7260 0
339 20241120 143800 293013550 7260 7260 7260 7260 105
340 20241120 143700 292251250 7260 7260 7260 7260 218
341 20241120 143600 290668570 7270 7270 7270 7270 0
342 20241120 143500 290668570 7270 7270 7270 7270 0
343 20241120 143400 290668570 7270 7270 7270 7270 0
344 20241120 143300 290668570 7270 7270 7270 7270 0
345 20241120 143200 290668570 7270 7270 7270 7270 119
346 20241120 143100 289803440 7270 7270 7270 7270 10
347 20241120 143000 289730740 7290 7290 7290 7290 0
348 20241120 142900 289730740 7290 7290 7290 7290 0
349 20241120 142800 289730740 7290 7290 7290 7290 3
350 20241120 142700 289708870 7280 7280 7280 7280 1
351 20241120 142600 289701590 7270 7270 7270 7270 0
352 20241120 142500 289701590 7270 7270 7270 7270 0
353 20241120 142400 289701590 7270 7270 7270 7270 0
354 20241120 142300 289701590 7270 7270 7270 7270 0
355 20241120 142200 289701590 7270 7270 7270 7270 19
356 20241120 142100 289563460 7260 7260 7260 7260 1
357 20241120 142000 289556200 7290 7290 7290 7290 2
358 20241120 141900 289541620 7270 7270 7270 7270 1
359 20241120 141800 289534350 7260 7270 7270 7260 500
360 20241120 141700 285902350 7300 7300 7300 7300 0
361 20241120 141600 285902350 7300 7300 7300 7300 0
362 20241120 141500 285902350 7300 7300 7300 7300 0
363 20241120 141400 285902350 7300 7290 7300 7290 81
364 20241120 141300 285311440 7260 7260 7260 7260 0
365 20241120 141200 285311440 7260 7260 7260 7260 20
366 20241120 141100 285166240 7260 7260 7260 7260 600
367 20241120 141000 280810240 7310 7310 7310 7310 0
368 20241120 140900 280810240 7310 7310 7310 7310 0
369 20241120 140800 280810240 7310 7310 7310 7310 0
370 20241120 140700 280810240 7310 7310 7310 7310 0
371 20241120 140600 280810240 7310 7310 7310 7310 0
372 20241120 140500 280810240 7310 7310 7310 7310 0
373 20241120 140400 280810240 7310 7310 7310 7310 1
374 20241120 140300 280802930 7260 7260 7260 7260 0
375 20241120 140200 280802930 7260 7260 7260 7260 0
376 20241120 140100 280802930 7260 7260 7260 7260 1
377 20241120 140000 280795670 7300 7300 7300 7300 100
378 20241120 135900 280065670 7260 7260 7260 7260 0
379 20241120 135800 280065670 7260 7260 7260 7260 0
380 20241120 135700 280065670 7260 7260 7260 7260 0
381 20241120 135600 280065670 7260 7260 7260 7260 0
382 20241120 135500 280065670 7260 7260 7260 7260 0
383 20241120 135400 280065670 7260 7260 7260 7260 0
384 20241120 135300 280065670 7260 7260 7260 7260 0
385 20241120 135200 280065670 7260 7260 7260 7260 1244
386 20241120 135100 271034230 7300 7300 7300 7300 0
387 20241120 135000 271034230 7300 7300 7300 7300 0
388 20241120 134900 271034230 7300 7300 7300 7300 0
389 20241120 134800 271034230 7300 7300 7300 7300 0
390 20241120 134700 271034230 7300 7300 7300 7300 0
391 20241120 134600 271034230 7300 7300 7300 7300 0
392 20241120 134500 271034230 7300 7300 7300 7300 0
393 20241120 134400 271034230 7300 7300 7300 7300 0
394 20241120 134300 271034230 7300 7300 7300 7300 0
395 20241120 134200 271034230 7300 7300 7300 7300 0
396 20241120 134100 271034230 7300 7300 7300 7300 0
397 20241120 134000 271034230 7300 7300 7300 7300 0
398 20241120 133900 271034230 7300 7300 7300 7300 0
399 20241120 133800 271034230 7300 7300 7300 7300 0
400 20241120 133700 271034230 7300 7300 7300 7300 0
401 20241120 133600 271034230 7300 7300 7300 7300 0
402 20241120 133500 271034230 7300 7300 7300 7300 32
403 20241120 133400 270800630 7300 7290 7300 7260 83
404 20241120 133300 270195700 7290 7260 7290 7260 2
405 20241120 133200 270181150 7290 7290 7290 7290 0
406 20241120 133100 270181150 7290 7290 7290 7290 0
407 20241120 133000 270181150 7290 7290 7290 7290 0
408 20241120 132900 270181150 7290 7280 7290 7280 2
409 20241120 132800 270166580 7270 7250 7270 7250 12
410 20241120 132700 270079560 7250 7260 7260 7250 65
411 20241120 132600 269607720 7260 7260 7260 7260 2
412 20241120 132500 269593200 7300 7300 7300 7300 0
413 20241120 132400 269593200 7300 7300 7300 7300 0
414 20241120 132300 269593200 7300 7300 7300 7300 0
415 20241120 132200 269593200 7300 7300 7300 7300 0
416 20241120 132100 269593200 7300 7300 7300 7300 0
417 20241120 132000 269593200 7300 7300 7300 7300 0
418 20241120 131900 269593200 7300 7300 7300 7300 0
419 20241120 131800 269593200 7300 7300 7300 7300 0
420 20241120 131700 269593200 7300 7300 7300 7300 0
421 20241120 131600 269593200 7300 7290 7300 7290 2
422 20241120 131500 269578610 7250 7250 7250 7250 0
423 20241120 131400 269578610 7250 7300 7300 7250 1323
424 20241120 131300 259973320 7300 7300 7300 7300 0
425 20241120 131200 259973320 7300 7300 7300 7300 1
426 20241120 131100 259966020 7290 7290 7290 7290 1
427 20241120 131000 259958730 7270 7270 7270 7270 0
428 20241120 130900 259958730 7270 7270 7270 7270 0
429 20241120 130800 259958730 7270 7270 7270 7270 13
430 20241120 130700 259864220 7270 7270 7270 7270 0
431 20241120 130600 259864220 7270 7270 7270 7270 0
432 20241120 130500 259864220 7270 7270 7270 7270 0
433 20241120 130400 259864220 7270 7270 7270 7270 0
434 20241120 130300 259864220 7270 7270 7270 7270 49
435 20241120 130200 259507990 7300 7300 7300 7300 0
436 20241120 130100 259507990 7300 7300 7300 7300 0
437 20241120 130000 259507990 7300 7300 7300 7300 0
438 20241120 125900 259507990 7300 7300 7300 7300 1
439 20241120 125800 259500690 7290 7290 7290 7290 1
440 20241120 125700 259493400 7270 7270 7270 7270 0
441 20241120 125600 259493400 7270 7270 7270 7270 100
442 20241120 125500 258766400 7270 7270 7270 7270 0
443 20241120 125400 258766400 7270 7270 7270 7270 0
444 20241120 125300 258766400 7270 7270 7270 7270 140
445 20241120 125200 257748600 7280 7280 7280 7280 0
446 20241120 125100 257748600 7280 7280 7280 7280 0
447 20241120 125000 257748600 7280 7280 7280 7280 0
448 20241120 124900 257748600 7280 7280 7280 7280 30
449 20241120 124800 257530200 7280 7280 7280 7280 122
450 20241120 124700 256642040 7300 7300 7300 7300 0
451 20241120 124600 256642040 7300 7300 7300 7300 0
452 20241120 124500 256642040 7300 7300 7300 7300 0
453 20241120 124400 256642040 7300 7300 7300 7300 0
454 20241120 124300 256642040 7300 7300 7300 7300 0
455 20241120 124200 256642040 7300 7300 7300 7300 0
456 20241120 124100 256642040 7300 7300 7300 7300 0
457 20241120 124000 256642040 7300 7300 7300 7300 0
458 20241120 123900 256642040 7300 7300 7300 7300 8
459 20241120 123800 256583640 7300 7300 7300 7300 577
460 20241120 123700 252371540 7270 7290 7290 7270 3020
461 20241120 123600 230403520 7300 7300 7300 7300 0
462 20241120 123500 230403520 7300 7300 7300 7300 0
463 20241120 123400 230403520 7300 7290 7300 7290 21
464 20241120 123300 230250420 7290 7300 7300 7290 157
465 20241120 123200 229105870 7300 7300 7300 7300 0
466 20241120 123100 229105870 7300 7300 7300 7300 0
467 20241120 123000 229105870 7300 7300 7300 7300 0
468 20241120 122900 229105870 7300 7300 7300 7300 0
469 20241120 122800 229105870 7300 7300 7300 7300 0
470 20241120 122700 229105870 7300 7300 7300 7300 220
471 20241120 122600 227499870 7310 7310 7310 7310 0
472 20241120 122500 227499870 7310 7310 7310 7310 300
473 20241120 122400 225306870 7320 7320 7320 7320 0
474 20241120 122300 225306870 7320 7320 7320 7320 1
475 20241120 122200 225299550 7320 7320 7320 7320 0
476 20241120 122100 225299550 7320 7320 7320 7320 0
477 20241120 122000 225299550 7320 7320 7320 7320 0
478 20241120 121900 225299550 7320 7320 7320 7320 1
479 20241120 121800 225292230 7320 7320 7320 7320 0
480 20241120 121700 225292230 7320 7320 7320 7320 0
481 20241120 121600 225292230 7320 7320 7320 7320 0
482 20241120 121500 225292230 7320 7320 7320 7320 0
483 20241120 121400 225292230 7320 7320 7320 7320 0
484 20241120 121300 225292230 7320 7320 7320 7320 3
485 20241120 121200 225270270 7340 7340 7340 7340 0
486 20241120 121100 225270270 7340 7340 7340 7340 0
487 20241120 121000 225270270 7340 7340 7340 7340 0
488 20241120 120900 225270270 7340 7340 7340 7340 0
489 20241120 120800 225270270 7340 7340 7340 7340 0
490 20241120 120700 225270270 7340 7340 7340 7340 0
491 20241120 120600 225270270 7340 7340 7340 7340 0
492 20241120 120500 225270270 7340 7340 7340 7340 0
493 20241120 120400 225270270 7340 7340 7340 7340 0
494 20241120 120300 225270270 7340 7340 7340 7340 0
495 20241120 120200 225270270 7340 7340 7340 7340 2
496 20241120 120100 225255590 7330 7330 7330 7330 311
497 20241120 120000 222975960 7330 7330 7330 7330 0
498 20241120 115900 222975960 7330 7330 7330 7330 5
499 20241120 115800 222939310 7330 7310 7330 7290 1003
500 20241120 115700 215603760 7310 7310 7310 7310 0
501 20241120 115600 215603760 7310 7310 7310 7310 1
502 20241120 115500 215596450 7290 7290 7290 7290 1
503 20241120 115400 215589160 7320 7320 7320 7320 0
504 20241120 115300 215589160 7320 7320 7320 7320 0
505 20241120 115200 215589160 7320 7320 7320 7320 0
506 20241120 115100 215589160 7320 7320 7320 7320 0
507 20241120 115000 215589160 7320 7320 7320 7320 0
508 20241120 114900 215589160 7320 7320 7320 7320 0
509 20241120 114800 215589160 7320 7320 7320 7320 0
510 20241120 114700 215589160 7320 7320 7320 7320 0
511 20241120 114600 215589160 7320 7320 7320 7320 6
512 20241120 114500 215545240 7320 7320 7320 7320 0
513 20241120 114400 215545240 7320 7320 7320 7320 0
514 20241120 114300 215545240 7320 7320 7320 7320 5
515 20241120 114200 215508640 7320 7320 7320 7320 5
516 20241120 114100 215472040 7320 7320 7320 7320 0
517 20241120 114000 215472040 7320 7320 7320 7320 0
518 20241120 113900 215472040 7320 7320 7320 7320 0
519 20241120 113800 215472040 7320 7320 7320 7320 0
520 20241120 113700 215472040 7320 7320 7320 7320 0
521 20241120 113600 215472040 7320 7320 7320 7320 0
522 20241120 113500 215472040 7320 7320 7320 7320 0
523 20241120 113400 215472040 7320 7320 7320 7320 0
524 20241120 113300 215472040 7320 7320 7320 7320 0
525 20241120 113200 215472040 7320 7320 7320 7320 0
526 20241120 113100 215472040 7320 7320 7320 7320 0
527 20241120 113000 215472040 7320 7320 7320 7320 16
528 20241120 112900 215354920 7290 7290 7290 7290 0
529 20241120 112800 215354920 7290 7290 7290 7290 3
530 20241120 112700 215333050 7280 7280 7280 7280 0
531 20241120 112600 215333050 7280 7290 7290 7280 70
532 20241120 112500 214823340 7320 7320 7320 7320 0
533 20241120 112400 214823340 7320 7320 7320 7320 3
534 20241120 112300 214801380 7320 7320 7320 7320 0
535 20241120 112200 214801380 7320 7280 7320 7280 149
536 20241120 112100 213716540 7290 7320 7320 7290 80
537 20241120 112000 213132910 7320 7320 7320 7320 0
538 20241120 111900 213132910 7320 7320 7320 7320 0
539 20241120 111800 213132910 7320 7320 7320 7320 0
540 20241120 111700 213132910 7320 7320 7320 7320 0
541 20241120 111600 213132910 7320 7300 7320 7300 15
542 20241120 111500 213023330 7310 7310 7310 7310 23
543 20241120 111400 212855200 7320 7320 7320 7320 0
544 20241120 111300 212855200 7320 7320 7320 7320 0
545 20241120 111200 212855200 7320 7320 7320 7320 0
546 20241120 111100 212855200 7320 7300 7320 7300 8
547 20241120 111000 212796700 7310 7310 7310 7310 3
548 20241120 110900 212774770 7320 7320 7320 7320 0
549 20241120 110800 212774770 7320 7320 7320 7320 1
550 20241120 110700 212767450 7320 7320 7320 7320 0
551 20241120 110600 212767450 7320 7310 7320 7310 26
552 20241120 110500 212577360 7310 7310 7310 7310 19
553 20241120 110400 212438470 7320 7320 7320 7320 0
554 20241120 110300 212438470 7320 7320 7320 7320 0
555 20241120 110200 212438470 7320 7320 7320 7320 0
556 20241120 110100 212438470 7320 7310 7320 7310 6
557 20241120 110000 212394560 7310 7310 7310 7310 48
558 20241120 105900 212043680 7310 7310 7310 7310 0
559 20241120 105800 212043680 7310 7310 7310 7310 1
560 20241120 105700 212036370 7310 7310 7310 7310 4
561 20241120 105600 212007130 7300 7300 7300 7300 605
562 20241120 105500 207590630 7300 7300 7300 7300 8
563 20241120 105400 207532230 7300 7300 7300 7300 5
564 20241120 105300 207495730 7290 7290 7290 7290 1052
565 20241120 105200 199826650 7290 7290 7290 7290 548
566 20241120 105100 195831730 7290 7290 7290 7290 0
567 20241120 105000 195831730 7290 7290 7290 7290 0
568 20241120 104900 195831730 7290 7290 7290 7290 0
569 20241120 104800 195831730 7290 7290 7290 7290 7
570 20241120 104700 195780700 7290 7290 7290 7290 0
571 20241120 104600 195780700 7290 7290 7290 7290 25
572 20241120 104500 195598450 7300 7300 7300 7300 20
573 20241120 104400 195452450 7290 7290 7290 7290 0
574 20241120 104300 195452450 7290 7290 7290 7290 20
575 20241120 104200 195306650 7300 7300 7300 7300 0
576 20241120 104100 195306650 7300 7300 7300 7300 0
577 20241120 104000 195306650 7300 7300 7300 7300 0
578 20241120 103900 195306650 7300 7300 7300 7300 0
579 20241120 103800 195306650 7300 7300 7300 7300 0
580 20241120 103700 195306650 7300 7290 7300 7290 5
581 20241120 103600 195270160 7290 7290 7290 7290 45
582 20241120 103500 194942110 7300 7300 7300 7300 2
583 20241120 103400 194927510 7300 7300 7300 7300 3
584 20241120 103300 194905610 7300 7300 7300 7300 0
585 20241120 103200 194905610 7300 7300 7300 7300 0
586 20241120 103100 194905610 7300 7300 7300 7300 1
587 20241120 103000 194898310 7300 7300 7300 7300 30
588 20241120 102900 194679310 7300 7300 7300 7300 0
589 20241120 102800 194679310 7300 7300 7300 7300 0
590 20241120 102700 194679310 7300 7300 7300 7300 0
591 20241120 102600 194679310 7300 7300 7300 7300 37
592 20241120 102500 194409210 7300 7300 7300 7300 0
593 20241120 102400 194409210 7300 7300 7300 7300 300
594 20241120 102300 192219210 7300 7300 7300 7300 5
595 20241120 102200 192182710 7300 7300 7300 7300 0
596 20241120 102100 192182710 7300 7300 7300 7300 503
597 20241120 102000 188510810 7300 7300 7300 7300 5
598 20241120 101900 188474310 7270 7310 7310 7270 670
599 20241120 101800 183592820 7310 7310 7310 7310 167
600 20241120 101700 182372050 7300 7300 7300 7300 0
601 20241120 101600 182372050 7300 7300 7300 7300 383
602 20241120 101500 179576150 7300 7300 7300 7300 0
603 20241120 101400 179576150 7300 7300 7300 7300 246
604 20241120 101300 177780350 7300 7300 7300 7300 0
605 20241120 101200 177780350 7300 7300 7300 7300 7
606 20241120 101100 177729250 7300 7330 7330 7300 34
607 20241120 101000 177480590 7330 7330 7330 7330 6
608 20241120 100900 177436610 7340 7340 7340 7340 22
609 20241120 100800 177275130 7350 7350 7350 7350 0
610 20241120 100700 177275130 7350 7330 7350 7330 56
611 20241120 100600 176864120 7320 7320 7320 7320 1
612 20241120 100500 176856800 7300 7300 7300 7300 289
613 20241120 100400 174747100 7300 7320 7320 7300 214
614 20241120 100300 173184580 7320 7320 7320 7320 1
615 20241120 100200 173177260 7320 7320 7320 7320 1
616 20241120 100100 173169940 7300 7300 7300 7300 0
617 20241120 100000 173169940 7300 7300 7300 7300 0
618 20241120 095900 173169940 7300 7300 7300 7300 0
619 20241120 095800 173169940 7300 7300 7300 7300 142
620 20241120 095700 172133340 7310 7310 7310 7310 42
621 20241120 095600 171826320 7330 7330 7330 7330 0
622 20241120 095500 171826320 7330 7330 7330 7330 1
623 20241120 095400 171818990 7320 7320 7320 7320 26
624 20241120 095300 171628670 7360 7360 7360 7360 0
625 20241120 095200 171628670 7360 7360 7360 7360 0
626 20241120 095100 171628670 7360 7300 7360 7300 196
627 20241120 095000 170197150 7310 7330 7330 7310 379
628 20241120 094900 167422950 7330 7330 7330 7330 2
629 20241120 094800 167408290 7340 7340 7340 7340 0
630 20241120 094700 167408290 7340 7360 7360 7330 45
631 20241120 094600 167078240 7360 7360 7360 7360 0
632 20241120 094500 167078240 7360 7360 7360 7360 0
633 20241120 094400 167078240 7360 7360 7360 7360 0
634 20241120 094300 167078240 7360 7340 7360 7340 600
635 20241120 094200 162667540 7340 7340 7360 7340 276
636 20241120 094100 160641650 7320 7320 7320 7320 35
637 20241120 094000 160385450 7320 7320 7320 7320 50
638 20241120 093900 160019450 7340 7330 7340 7330 451
639 20241120 093800 156711530 7330 7320 7330 7320 34
640 20241120 093700 156462430 7320 7340 7340 7320 280
641 20241120 093600 154410710 7340 7340 7340 7340 137
642 20241120 093500 153405130 7360 7360 7360 7360 1
643 20241120 093400 153397770 7350 7350 7350 7350 0
644 20241120 093300 153397770 7350 7350 7350 7350 0
645 20241120 093200 153397770 7350 7350 7350 7350 207
646 20241120 093100 151876320 7360 7360 7360 7360 30
647 20241120 093000 151655520 7350 7350 7350 7350 20
648 20241120 092900 151508520 7340 7340 7340 7340 0
649 20241120 092800 151508520 7340 7380 7380 7340 200
650 20241120 092700 150037550 7380 7380 7380 7380 1
651 20241120 092600 150030170 7370 7370 7370 7370 2
652 20241120 092500 150015430 7370 7390 7390 7350 959
653 20241120 092400 142949380 7390 7450 7450 7390 1576
654 20241120 092300 131284940 7470 7420 7470 7420 102
655 20241120 092200 130528000 7480 7470 7480 7470 15
656 20241120 092100 130415810 7480 7490 7490 7480 47
657 20241120 092000 130063850 7490 7460 7490 7460 352
658 20241120 091900 127433040 7460 7450 7460 7450 100
659 20241120 091800 126687710 7440 7440 7440 7440 6
660 20241120 091700 126643070 7410 7410 7410 7410 0
661 20241120 091600 126643070 7410 7410 7410 7410 224
662 20241120 091500 124983230 7410 7410 7410 7410 9
663 20241120 091400 124916540 7410 7420 7500 7400 620
664 20241120 091300 120321730 7420 7510 7510 7420 36
665 20241120 091200 120054340 7520 7480 7520 7480 50
666 20241120 091100 119678740 7410 7530 7530 7410 510
667 20241120 091000 115880650 7530 7520 7530 7510 284
668 20241120 090900 113743710 7510 7510 7510 7510 0
669 20241120 090800 113743710 7510 7510 7540 7490 1437
670 20241120 090700 102945310 7510 7570 7580 7410 3630
671 20241120 090600 75792580 7490 7450 7720 7450 4415
672 20241120 090500 42624640 7450 7340 7450 7340 3941
673 20241120 090400 13432420 7340 7340 7340 7340 1236
674 20241120 090300 4360180 7360 7360 7360 7360 0
675 20241120 090200 4360180 7360 7360 7360 7360 0
676 20241120 090100 4360180 7360 7360 7360 7360 220
677 20241120 090000 2740980 7400 7210 7400 7210 380