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

698
212560/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,698 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,203600,101637410,7460,7460,7460,7460,62
20241120,203500,101637410,7460,7460,7460,7460,0
20241120,203400,101637410,7460,7460,7460,7460,0
20241120,203300,101637410,7460,7460,7460,7460,0
20241120,203200,101637410,7460,7460,7460,7460,0
20241120,203100,101637410,7460,7460,7460,7460,0
20241120,203000,101637410,7460,7460,7460,7460,0
20241120,202900,101637410,7460,7460,7460,7460,0
20241120,202800,101637410,7460,7460,7460,7460,0
20241120,202700,101637410,7460,7460,7460,7460,0
20241120,202600,101637410,7460,7460,7460,7460,0
20241120,202500,101637410,7460,7460,7460,7460,0
20241120,202400,101637410,7460,7460,7460,7460,0
20241120,202300,101637410,7460,7460,7460,7460,0
20241120,202200,101637410,7460,7460,7460,7460,0
20241120,202100,101637410,7460,7460,7460,7460,0
20241120,202000,101637410,7460,7460,7460,7460,0
20241120,201900,101637410,7460,7460,7460,7460,0
20241120,201800,101637410,7460,7460,7460,7460,0
20241120,201700,101637410,7460,7460,7460,7460,0
20241120,201600,101637410,7460,7460,7460,7460,0
20241120,201500,101637410,7460,7460,7460,7460,0
20241120,201400,101637410,7460,7460,7460,7460,0
20241120,201300,101637410,7460,7460,7460,7460,0
20241120,201200,101637410,7460,7460,7460,7460,0
20241120,201100,101637410,7460,7460,7460,7460,0
20241120,201000,101637410,7460,7460,7460,7460,0
20241120,200900,101637410,7460,7460,7460,7460,0
20241120,200800,101637410,7460,7460,7460,7460,0
20241120,200700,101637410,7460,7460,7460,7460,0
20241120,200600,101637410,7460,7460,7460,7460,62
20241120,200500,101637410,7460,7460,7460,7460,0
20241120,200400,101637410,7460,7460,7460,7460,0
20241120,200300,101637410,7460,7460,7460,7460,0
20241120,200200,101637410,7460,7460,7460,7460,0
20241120,200100,101637410,7460,7460,7460,7460,0
20241120,200000,101637410,7460,7460,7460,7460,0
20241120,195900,101637410,7460,7460,7460,7460,0
20241120,195800,101637410,7460,7460,7460,7460,0
20241120,195700,101637410,7460,7460,7460,7460,0
20241120,195600,101637410,7460,7460,7460,7460,0
20241120,195500,101637410,7460,7460,7460,7460,0
20241120,195400,101637410,7460,7460,7460,7460,0
20241120,195300,101637410,7460,7460,7460,7460,0
20241120,195200,101637410,7460,7460,7460,7460,0
20241120,195100,101637410,7460,7460,7460,7460,0
20241120,195000,101637410,7460,7460,7460,7460,0
20241120,194900,101637410,7460,7460,7460,7460,0
20241120,194800,101637410,7460,7460,7460,7460,0
20241120,194700,101637410,7460,7460,7460,7460,0
20241120,194600,101637410,7460,7460,7460,7460,0
20241120,194500,101637410,7460,7460,7460,7460,0
20241120,194400,101637410,7460,7460,7460,7460,0
20241120,194300,101637410,7460,7460,7460,7460,0
20241120,194200,101637410,7460,7460,7460,7460,0
20241120,194100,101637410,7460,7460,7460,7460,0
20241120,194000,101637410,7460,7460,7460,7460,0
20241120,193900,101637410,7460,7460,7460,7460,0
20241120,193800,101637410,7460,7460,7460,7460,0
20241120,193700,101637410,7460,7460,7460,7460,0
20241120,193600,101637410,7460,7460,7460,7460,62
20241120,193500,101637410,7460,7460,7460,7460,0
20241120,193400,101637410,7460,7460,7460,7460,0
20241120,193300,101637410,7460,7460,7460,7460,0
20241120,193200,101637410,7460,7460,7460,7460,0
20241120,193100,101637410,7460,7460,7460,7460,0
20241120,193000,101637410,7460,7460,7460,7460,0
20241120,192900,101637410,7460,7460,7460,7460,0
20241120,192800,101637410,7460,7460,7460,7460,0
20241120,192700,101637410,7460,7460,7460,7460,0
20241120,192600,101637410,7460,7460,7460,7460,0
20241120,192500,101637410,7460,7460,7460,7460,0
20241120,192400,101637410,7460,7460,7460,7460,0
20241120,192300,101637410,7460,7460,7460,7460,0
20241120,192200,101637410,7460,7460,7460,7460,0
20241120,192100,101637410,7460,7460,7460,7460,0
20241120,192000,101637410,7460,7460,7460,7460,0
20241120,191900,101637410,7460,7460,7460,7460,0
20241120,191800,101637410,7460,7460,7460,7460,0
20241120,191700,101637410,7460,7460,7460,7460,0
20241120,191600,101637410,7460,7460,7460,7460,0
20241120,191500,101637410,7460,7460,7460,7460,0
20241120,191400,101637410,7460,7460,7460,7460,0
20241120,191300,101637410,7460,7460,7460,7460,0
20241120,191200,101637410,7460,7460,7460,7460,0
20241120,191100,101637410,7460,7460,7460,7460,0
20241120,191000,101637410,7460,7460,7460,7460,0
20241120,190900,101637410,7460,7460,7460,7460,0
20241120,190800,101637410,7460,7460,7460,7460,0
20241120,190700,101637410,7460,7460,7460,7460,0
20241120,190600,101637410,7460,7460,7460,7460,62
20241120,190500,101637410,7460,7460,7460,7460,0
20241120,190400,101637410,7460,7460,7460,7460,0
20241120,190300,101637410,7460,7460,7460,7460,0
20241120,190200,101637410,7460,7460,7460,7460,0
20241120,190100,101637410,7460,7460,7460,7460,0
20241120,190000,101637410,7460,7460,7460,7460,0
20241120,185900,101637410,7460,7460,7460,7460,0
20241120,185800,101637410,7460,7460,7460,7460,0
20241120,185700,101637410,7460,7460,7460,7460,0
20241120,185600,101637410,7460,7460,7460,7460,0
20241120,185500,101637410,7460,7460,7460,7460,0
20241120,185400,101637410,7460,7460,7460,7460,0
20241120,185300,101637410,7460,7460,7460,7460,0
20241120,185200,101637410,7460,7460,7460,7460,0
20241120,185100,101637410,7460,7460,7460,7460,0
20241120,185000,101637410,7460,7460,7460,7460,0
20241120,184900,101637410,7460,7460,7460,7460,0
20241120,184800,101637410,7460,7460,7460,7460,0
20241120,184700,101637410,7460,7460,7460,7460,0
20241120,184600,101637410,7460,7460,7460,7460,0
20241120,184500,101637410,7460,7460,7460,7460,0
20241120,184400,101637410,7460,7460,7460,7460,0
20241120,184300,101637410,7460,7460,7460,7460,0
20241120,184200,101637410,7460,7460,7460,7460,0
20241120,184100,101637410,7460,7460,7460,7460,0
20241120,184000,101637410,7460,7460,7460,7460,0
20241120,183900,101637410,7460,7460,7460,7460,0
20241120,183800,101637410,7460,7460,7460,7460,0
20241120,183700,101637410,7460,7460,7460,7460,0
20241120,183600,101637410,7460,7460,7460,7460,62
20241120,183500,101637410,7460,7460,7460,7460,0
20241120,183400,101637410,7460,7460,7460,7460,0
20241120,183300,101637410,7460,7460,7460,7460,0
20241120,183200,101637410,7460,7460,7460,7460,0
20241120,183100,101637410,7460,7460,7460,7460,0
20241120,183000,101637410,7460,7460,7460,7460,0
20241120,182900,101637410,7460,7460,7460,7460,0
20241120,182800,101637410,7460,7460,7460,7460,0
20241120,182700,101637410,7460,7460,7460,7460,0
20241120,182600,101637410,7460,7460,7460,7460,0
20241120,182500,101637410,7460,7460,7460,7460,0
20241120,182400,101637410,7460,7460,7460,7460,0
20241120,182300,101637410,7460,7460,7460,7460,0
20241120,182200,101637410,7460,7460,7460,7460,0
20241120,182100,101637410,7460,7460,7460,7460,0
20241120,182000,101637410,7460,7460,7460,7460,0
20241120,181900,101637410,7460,7460,7460,7460,0
20241120,181800,101637410,7460,7460,7460,7460,0
20241120,181700,101637410,7460,7460,7460,7460,0
20241120,181600,101637410,7460,7460,7460,7460,0
20241120,181500,101637410,7460,7460,7460,7460,0
20241120,181400,101637410,7460,7460,7460,7460,0
20241120,181300,101637410,7460,7460,7460,7460,0
20241120,181200,101637410,7460,7460,7460,7460,0
20241120,181100,101637410,7460,7460,7460,7460,0
20241120,181000,101637410,7460,7460,7460,7460,0
20241120,180900,101637410,7460,7460,7460,7460,0
20241120,180800,101637410,7460,7460,7460,7460,0
20241120,180700,101637410,7460,7460,7460,7460,0
20241120,180600,101637410,7460,7460,7460,7460,62
20241120,180500,101637410,7460,7460,7460,7460,0
20241120,180400,101637410,7460,7460,7460,7460,0
20241120,180300,101637410,7460,7460,7460,7460,0
20241120,180200,101637410,7460,7460,7460,7460,0
20241120,180100,101637410,7460,7460,7460,7460,0
20241120,180000,101637410,7460,7460,7460,7460,0
20241120,175900,101637410,7460,7460,7460,7460,0
20241120,175800,101637410,7460,7460,7460,7460,0
20241120,175700,101637410,7460,7460,7460,7460,0
20241120,175600,101637410,7460,7460,7460,7460,0
20241120,175500,101637410,7460,7460,7460,7460,0
20241120,175400,101637410,7460,7460,7460,7460,0
20241120,175300,101637410,7460,7460,7460,7460,0
20241120,175200,101637410,7460,7460,7460,7460,0
20241120,175100,101637410,7460,7460,7460,7460,0
20241120,175000,101637410,7460,7460,7460,7460,0
20241120,174900,101637410,7460,7460,7460,7460,0
20241120,174800,101637410,7460,7460,7460,7460,0
20241120,174700,101637410,7460,7460,7460,7460,0
20241120,174600,101637410,7460,7460,7460,7460,0
20241120,174500,101637410,7460,7460,7460,7460,0
20241120,174400,101637410,7460,7460,7460,7460,0
20241120,174300,101637410,7460,7460,7460,7460,0
20241120,174200,101637410,7460,7460,7460,7460,0
20241120,174100,101637410,7460,7460,7460,7460,0
20241120,174000,101637410,7460,7460,7460,7460,0
20241120,173900,101637410,7460,7460,7460,7460,0
20241120,173800,101637410,7460,7460,7460,7460,0
20241120,173700,101637410,7460,7460,7460,7460,0
20241120,173600,101637410,7460,7460,7460,7460,62
20241120,173500,101637410,7460,7460,7460,7460,0
20241120,173400,101637410,7460,7460,7460,7460,0
20241120,173300,101637410,7460,7460,7460,7460,0
20241120,173200,101637410,7460,7460,7460,7460,0
20241120,173100,101637410,7460,7460,7460,7460,0
20241120,173000,101637410,7460,7460,7460,7460,0
20241120,172900,101637410,7460,7460,7460,7460,0
20241120,172800,101637410,7460,7460,7460,7460,0
20241120,172700,101637410,7460,7460,7460,7460,0
20241120,172600,101637410,7460,7460,7460,7460,0
20241120,172500,101637410,7460,7460,7460,7460,0
20241120,172400,101637410,7460,7460,7460,7460,0
20241120,172300,101637410,7460,7460,7460,7460,0
20241120,172200,101637410,7460,7460,7460,7460,0
20241120,172100,101637410,7460,7460,7460,7460,0
20241120,172000,101637410,7460,7460,7460,7460,0
20241120,171900,101637410,7460,7460,7460,7460,0
20241120,171800,101637410,7460,7460,7460,7460,0
20241120,171700,101637410,7460,7460,7460,7460,0
20241120,171600,101637410,7460,7460,7460,7460,0
20241120,171500,101637410,7460,7460,7460,7460,0
20241120,171400,101637410,7460,7460,7460,7460,0
20241120,171300,101637410,7460,7460,7460,7460,0
20241120,171200,101637410,7460,7460,7460,7460,0
20241120,171100,101637410,7460,7460,7460,7460,0
20241120,171000,101637410,7460,7460,7460,7460,0
20241120,170900,101637410,7460,7460,7460,7460,0
20241120,170800,101637410,7460,7460,7460,7460,0
20241120,170700,101637410,7460,7460,7460,7460,0
20241120,170600,101637410,7460,7460,7460,7460,62
20241120,170500,101637410,7460,7460,7460,7460,0
20241120,170400,101637410,7460,7460,7460,7460,0
20241120,170300,101637410,7460,7460,7460,7460,0
20241120,170200,101637410,7460,7460,7460,7460,0
20241120,170100,101637410,7460,7460,7460,7460,0
20241120,170000,101637410,7460,7460,7460,7460,0
20241120,165900,101637410,7460,7460,7460,7460,0
20241120,165800,101637410,7460,7460,7460,7460,0
20241120,165700,101637410,7460,7460,7460,7460,0
20241120,165600,101637410,7460,7460,7460,7460,0
20241120,165500,101637410,7460,7460,7460,7460,0
20241120,165400,101637410,7460,7460,7460,7460,0
20241120,165300,101637410,7460,7460,7460,7460,0
20241120,165200,101637410,7460,7460,7460,7460,0
20241120,165100,101637410,7460,7460,7460,7460,0
20241120,165000,101637410,7460,7460,7460,7460,0
20241120,164900,101637410,7460,7460,7460,7460,0
20241120,164800,101637410,7460,7460,7460,7460,0
20241120,164700,101637410,7460,7460,7460,7460,0
20241120,164600,101637410,7460,7460,7460,7460,0
20241120,164500,101637410,7460,7460,7460,7460,0
20241120,164400,101637410,7460,7460,7460,7460,0
20241120,164300,101637410,7460,7460,7460,7460,0
20241120,164200,101637410,7460,7460,7460,7460,0
20241120,164100,101637410,7460,7460,7460,7460,0
20241120,164000,101637410,7460,7460,7460,7460,0
20241120,163900,101637410,7460,7460,7460,7460,0
20241120,163800,101637410,7460,7460,7460,7460,0
20241120,163700,101637410,7460,7460,7460,7460,0
20241120,163600,101637410,7460,7460,7460,7460,62
20241120,163500,101637410,7460,7460,7460,7460,0
20241120,163400,101637410,7460,7460,7460,7460,0
20241120,163300,101637410,7460,7460,7460,7460,0
20241120,163200,101637410,7460,7460,7460,7460,0
20241120,163100,101637410,7460,7460,7460,7460,0
20241120,163000,101637410,7460,7460,7460,7460,0
20241120,162900,101637410,7460,7460,7460,7460,0
20241120,162800,101637410,7460,7460,7460,7460,0
20241120,162700,101637410,7460,7460,7460,7460,0
20241120,162600,101637410,7460,7460,7460,7460,0
20241120,162500,101637410,7460,7460,7460,7460,0
20241120,162400,101637410,7460,7460,7460,7460,0
20241120,162300,101637410,7460,7460,7460,7460,0
20241120,162200,101637410,7460,7460,7460,7460,0
20241120,162100,101637410,7460,7460,7460,7460,0
20241120,162000,101637410,7460,7460,7460,7460,0
20241120,161900,101637410,7460,7460,7460,7460,0
20241120,161800,101637410,7460,7460,7460,7460,0
20241120,161700,101637410,7460,7460,7460,7460,0
20241120,161600,101637410,7460,7460,7460,7460,0
20241120,161500,101637410,7460,7460,7460,7460,0
20241120,161400,101637410,7460,7460,7460,7460,0
20241120,161300,101637410,7460,7460,7460,7460,0
20241120,161200,101637410,7460,7460,7460,7460,0
20241120,161100,101637410,7460,7460,7460,7460,0
20241120,161000,101637410,7460,7460,7460,7460,0
20241120,160900,101637410,7460,7460,7460,7460,0
20241120,160800,101637410,7460,7460,7460,7460,0
20241120,160700,101637410,7460,7460,7460,7460,0
20241120,160600,101637410,7460,7460,7460,7460,62
20241120,160500,101637410,7460,7460,7460,7460,0
20241120,160400,101637410,7460,7460,7460,7460,0
20241120,160300,101637410,7460,7460,7460,7460,0
20241120,160200,101637410,7460,7460,7460,7460,0
20241120,160100,101637410,7460,7460,7460,7460,0
20241120,160000,101637410,7460,7460,7460,7460,0
20241120,155900,101637410,7460,7460,7460,7460,0
20241120,155800,101637410,7460,7460,7460,7460,0
20241120,155700,101637410,7460,7460,7460,7460,0
20241120,155600,101637410,7460,7460,7460,7460,0
20241120,155500,101637410,7460,7460,7460,7460,0
20241120,155400,101637410,7460,7460,7460,7460,0
20241120,155300,101637410,7460,7460,7460,7460,0
20241120,155200,101637410,7460,7460,7460,7460,0
20241120,155100,101637410,7460,7460,7460,7460,0
20241120,155000,101637410,7460,7460,7460,7460,0
20241120,154900,101637410,7460,7460,7460,7460,0
20241120,154800,101637410,7460,7460,7460,7460,0
20241120,154700,101637410,7460,7460,7460,7460,0
20241120,154600,101637410,7460,7460,7460,7460,0
20241120,154500,101637410,7460,7460,7460,7460,0
20241120,154400,101637410,7460,7460,7460,7460,0
20241120,154300,101637410,7460,7460,7460,7460,0
20241120,154200,101637410,7460,7460,7460,7460,0
20241120,154100,101637410,7460,7460,7460,7460,0
20241120,154000,101637410,7460,7460,7460,7460,0
20241120,153900,101637410,7460,7460,7460,7460,0
20241120,153800,101637410,7460,7460,7460,7460,0
20241120,153700,101637410,7460,7460,7460,7460,0
20241120,153600,101637410,7460,7460,7460,7460,62
20241120,153500,101637410,7460,7460,7460,7460,0
20241120,153400,101637410,7460,7460,7460,7460,0
20241120,153300,101637410,7460,7460,7460,7460,0
20241120,153200,101637410,7460,7460,7460,7460,0
20241120,153100,101637410,7460,7460,7460,7460,0
20241120,153000,101637410,7460,7460,7460,7460,62
20241120,152900,101174890,7470,7470,7470,7470,0
20241120,152800,101174890,7470,7470,7470,7470,0
20241120,152700,101174890,7470,7470,7470,7470,0
20241120,152600,101174890,7470,7470,7470,7470,0
20241120,152500,101174890,7470,7470,7470,7470,0
20241120,152400,101174890,7470,7470,7470,7470,0
20241120,152300,101174890,7470,7470,7470,7470,0
20241120,152200,101174890,7470,7470,7470,7470,0
20241120,152100,101174890,7470,7470,7470,7470,0
20241120,152000,101174890,7470,7470,7470,7470,0
20241120,151900,101174890,7470,7470,7470,7470,0
20241120,151800,101174890,7470,7470,7470,7470,2
20241120,151700,101159950,7470,7470,7470,7470,13
20241120,151600,101062840,7470,7470,7470,7470,0
20241120,151500,101062840,7470,7470,7470,7470,5
20241120,151400,101025490,7460,7460,7460,7460,7
20241120,151300,100973270,7470,7460,7470,7460,13
20241120,151200,100876220,7450,7450,7450,7450,0
20241120,151100,100876220,7450,7470,7470,7450,7
20241120,151000,100824040,7460,7460,7460,7460,6
20241120,150900,100779280,7470,7450,7470,7450,9
20241120,150800,100712150,7440,7460,7460,7440,23
20241120,150700,100540900,7450,7460,7460,7450,7
20241120,150600,100488740,7470,7460,7480,7460,59
20241120,150500,100047860,7460,7460,7470,7450,42
20241120,150400,99734580,7460,7470,7470,7460,21
20241120,150300,99577810,7480,7500,7500,7480,8
20241120,150200,99517940,7510,7480,7510,7480,7
20241120,150100,99465550,7480,7480,7480,7480,11
20241120,150000,99383270,7470,7480,7480,7470,6
20241120,145900,99338400,7480,7480,7480,7480,5
20241120,145800,99301000,7480,7470,7480,7460,13
20241120,145700,99203950,7470,7470,7470,7470,5
20241120,145600,99166600,7480,7470,7480,7470,14
20241120,145500,99061900,7470,7480,7480,7470,2
20241120,145400,99046950,7470,7470,7470,7470,6
20241120,145300,99002130,7470,7480,7480,7470,6
20241120,145200,98957300,7480,7470,7480,7460,7
20241120,145100,98904970,7460,7460,7460,7460,7
20241120,145000,98852750,7450,7450,7450,7450,4
20241120,144900,98822950,7450,7460,7460,7450,8
20241120,144800,98763280,7450,7460,7460,7450,11
20241120,144700,98681260,7440,7450,7450,7440,16
20241120,144600,98562210,7450,7450,7450,7450,5
20241120,144500,98524960,7460,7460,7460,7460,11
20241120,144400,98442900,7460,7460,7460,7450,6
20241120,144300,98398150,7460,7460,7460,7460,2
20241120,144200,98383230,7460,7460,7460,7460,5
20241120,144100,98345930,7460,7460,7460,7450,10
20241120,144000,98271370,7460,7460,7460,7460,6
20241120,143900,98226610,7460,7460,7460,7460,13
20241120,143800,98129630,7460,7460,7460,7450,15
20241120,143700,98017860,7460,7460,7460,7460,5
20241120,143600,97980560,7460,7460,7460,7460,7
20241120,143500,97928340,7460,7470,7470,7460,13
20241120,143400,97831260,7470,7470,7470,7470,7
20241120,143300,97778970,7460,7470,7470,7460,2
20241120,143200,97764040,7470,7470,7470,7470,5
20241120,143100,97726690,7470,7470,7470,7470,14
20241120,143000,97622110,7470,7460,7470,7460,19
20241120,142900,97480320,7470,7470,7470,7470,7
20241120,142800,97428030,7470,7470,7470,7470,1
20241120,142700,97420560,7480,7480,7480,7480,15
20241120,142600,97308360,7470,7470,7470,7470,1
20241120,142500,97300890,7470,7480,7480,7470,6
20241120,142400,97256020,7470,7470,7480,7450,23
20241120,142300,97084490,7480,7480,7480,7470,3
20241120,142200,97062060,7460,7460,7460,7460,28
20241120,142100,96853180,7450,7450,7450,7450,1
20241120,142000,96845730,7450,7460,7460,7450,6
20241120,141900,96801020,7440,7450,7460,7440,8
20241120,141800,96741420,7450,7470,7470,7450,76
20241120,141700,96175110,7460,7470,7470,7460,7
20241120,141600,96122840,7470,7470,7470,7470,14
20241120,141500,96018260,7460,7460,7460,7460,0
20241120,141400,96018260,7460,7460,7470,7460,9
20241120,141300,95951050,7460,7460,7460,7460,4
20241120,141200,95921210,7460,7460,7470,7460,7
20241120,141100,95868980,7460,7460,7460,7460,6
20241120,141000,95824220,7450,7470,7470,7450,16
20241120,140900,95704810,7450,7470,7470,7450,12
20241120,140800,95615380,7460,7460,7460,7460,1
20241120,140700,95607920,7460,7460,7460,7460,6
20241120,140600,95563160,7460,7470,7470,7460,11
20241120,140500,95481000,7470,7470,7470,7470,6
20241120,140400,95436180,7460,7470,7470,7460,3
20241120,140300,95413780,7450,7470,7470,7450,17
20241120,140200,95286910,7470,7470,7470,7470,0
20241120,140100,95286910,7470,7470,7470,7470,10
20241120,140000,95212210,7470,7480,7480,7470,8
20241120,135900,95152400,7480,7480,7480,7480,1
20241120,135800,95144920,7480,7480,7480,7480,5
20241120,135700,95107520,7480,7470,7480,7470,17
20241120,135600,94980400,7470,7470,7470,7470,1
20241120,135500,94972930,7480,7470,7480,7470,6
20241120,135400,94928100,7480,7490,7490,7480,2
20241120,135300,94913130,7480,7490,7490,7480,10
20241120,135200,94838290,7480,7480,7480,7480,5
20241120,135100,94800890,7490,7500,7500,7490,16
20241120,135000,94680960,7490,7510,7510,7490,6
20241120,134900,94635920,7480,7510,7510,7480,3
20241120,134800,94613440,7510,7500,7510,7500,12
20241120,134700,94523430,7470,7460,7470,7460,2
20241120,134600,94508500,7480,7500,7500,7470,12
20241120,134500,94418650,7500,7500,7500,7500,1
20241120,134400,94411150,7500,7510,7510,7500,11
20241120,134300,94328590,7510,7400,7510,7400,184
20241120,134200,92965580,7400,7410,7410,7400,14
20241120,134100,92861910,7410,7410,7410,7410,6
20241120,134000,92817450,7420,7420,7420,7420,8
20241120,133900,92758090,7420,7410,7420,7410,307
20241120,133800,90483160,7420,7410,7420,7410,6
20241120,133700,90438690,7440,7450,7450,7440,8
20241120,133600,90379110,7450,7450,7450,7450,8
20241120,133500,90319510,7450,7450,7450,7450,1
20241120,133400,90312060,7440,7440,7440,7440,5
20241120,133300,90274860,7440,7450,7450,7440,10
20241120,133200,90200370,7440,7440,7450,7440,10
20241120,133100,90125920,7450,7440,7450,7440,7
20241120,133000,90073780,7440,7450,7450,7440,9
20241120,132900,90006740,7470,7470,7470,7470,5
20241120,132800,89969390,7470,7470,7470,7470,1
20241120,132700,89961920,7480,7480,7480,7480,11
20241120,132600,89879640,7480,7470,7480,7470,7
20241120,132500,89827340,7470,7480,7480,7470,2
20241120,132400,89812390,7470,7480,7480,7470,10
20241120,132300,89737640,7480,7470,7480,7470,13
20241120,132200,89640450,7400,7470,7470,7400,52
20241120,132100,89253420,7480,7470,7480,7470,6
20241120,132000,89208590,7470,7470,7470,7470,1
20241120,131900,89201120,7470,7480,7480,7470,9
20241120,131800,89133850,7470,7480,7480,7470,8
20241120,131700,89074020,7480,7470,7480,7470,5
20241120,131600,89036660,7470,7470,7470,7470,0
20241120,131500,89036660,7470,7480,7480,7470,13
20241120,131400,88939430,7480,7480,7480,7480,5
20241120,131300,88902030,7470,7480,7480,7470,8
20241120,131200,88842200,7480,7470,7480,7470,5
20241120,131100,88804840,7450,7470,7470,7450,12
20241120,131000,88715400,7480,7480,7480,7480,13
20241120,130900,88618160,7480,7480,7480,7480,5
20241120,130800,88580760,7480,7480,7480,7480,8
20241120,130700,88520920,7480,7480,7480,7480,5
20241120,130600,88483520,7480,7480,7480,7480,7
20241120,130500,88431160,7470,7480,7480,7470,11
20241120,130400,88348920,7470,7470,7470,7470,4
20241120,130300,88319040,7470,7480,7480,7470,13
20241120,130200,88221860,7470,7480,7480,7470,24
20241120,130100,88042540,7490,7520,7520,7490,10
20241120,130000,87967520,7500,7500,7500,7500,4
20241120,125900,87937520,7500,7500,7500,7500,5
20241120,125800,87900020,7500,7500,7500,7500,0
20241120,125700,87900020,7500,7500,7500,7490,13
20241120,125600,87802570,7490,7490,7490,7490,6
20241120,125500,87757630,7500,7490,7500,7490,12
20241120,125400,87667650,7490,7490,7490,7490,7
20241120,125300,87615220,7490,7490,7490,7490,8
20241120,125200,87555300,7490,7500,7500,7490,11
20241120,125100,87472850,7490,7500,7500,7490,2
20241120,125000,87457860,7490,7480,7490,7480,6
20241120,124900,87412930,7490,7490,7490,7490,13
20241120,124800,87315560,7480,7490,7490,7480,2
20241120,124700,87300590,7480,7480,7480,7480,2
20241120,124600,87285630,7480,7480,7480,7480,10
20241120,124500,87210830,7480,7480,7480,7480,8
20241120,124400,87150990,7450,7450,7450,7450,18
20241120,124300,87016890,7490,7490,7500,7490,9
20241120,124200,86949470,7490,7490,7490,7490,5
20241120,124100,86912020,7500,7490,7500,7490,177
20241120,124000,85584600,7490,7490,7490,7490,16
20241120,123900,85464760,7490,7490,7490,7490,1
20241120,123800,85457270,7490,7490,7490,7490,13
20241120,123700,85359900,7480,7480,7480,7480,0
20241120,123600,85359900,7480,7490,7490,7480,6
20241120,123500,85314970,7480,7490,7490,7480,10
20241120,123400,85240120,7480,7480,7480,7480,2
20241120,123300,85225160,7480,7490,7500,7480,12
20241120,123200,85135240,7500,7500,7500,7500,7
20241120,123100,85082740,7490,7490,7500,7490,7
20241120,123000,85030300,7500,7500,7500,7500,5
20241120,122900,84992800,7490,7490,7490,7490,1
20241120,122800,84985310,7500,7500,7500,7490,15
20241120,122700,84872820,7500,7490,7500,7490,2
20241120,122600,84857830,7490,7490,7490,7490,0
20241120,122500,84857830,7490,7490,7500,7490,9
20241120,122400,84790350,7500,7500,7500,7490,23
20241120,122300,84617900,7500,7500,7500,7490,11
20241120,122200,84535410,7480,7470,7480,7470,157
20241120,122100,83362610,7470,7470,7470,7470,0
20241120,122000,83362610,7470,7490,7490,7470,12
20241120,121900,83272800,7490,7490,7490,7480,13
20241120,121800,83175440,7480,7480,7480,7480,1
20241120,121700,83167960,7480,7480,7480,7480,5
20241120,121600,83130560,7470,7490,7490,7470,7
20241120,121500,83078240,7490,7490,7490,7490,6
20241120,121400,83033300,7490,7490,7490,7470,14
20241120,121300,82928520,7480,7480,7480,7480,0
20241120,121200,82928520,7480,7480,7480,7480,5
20241120,121100,82891120,7480,7490,7490,7480,6
20241120,121000,82846230,7480,7490,7490,7480,10
20241120,120900,82771380,7480,7480,7480,7480,1
20241120,120800,82763900,7450,7490,7490,7450,80
20241120,120700,82167840,7480,7490,7490,7480,14
20241120,120600,82062990,7480,7480,7480,7480,5
20241120,120500,82025590,7480,7490,7490,7480,12
20241120,120400,81935770,7480,7480,7490,7480,9
20241120,120300,81868380,7480,7480,7480,7480,0
20241120,120200,81868380,7480,7480,7480,7470,12
20241120,120100,81778680,7490,7490,7490,7490,6
20241120,120000,81733740,7490,7490,7490,7480,11
20241120,115900,81651400,7480,7490,7490,7480,6
20241120,115800,81606470,7490,7490,7490,7490,9
20241120,115700,81539060,7480,7440,7480,7440,10
20241120,115600,81464460,7480,7480,7480,7480,0
20241120,115500,81464460,7480,7490,7490,7480,7
20241120,115400,81412040,7490,7510,7510,7490,11
20241120,115300,81329500,7500,7500,7500,7500,0
20241120,115200,81329500,7500,7510,7510,7500,7
20241120,115100,81276940,7510,7510,7510,7510,7
20241120,115000,81224370,7510,7500,7510,7500,6
20241120,114900,81179360,7510,7490,7510,7490,6
20241120,114800,81134320,7490,7510,7510,7490,11
20241120,114700,81051730,7500,7500,7500,7500,2
20241120,114600,81036730,7490,7500,7500,7490,6
20241120,114500,80991740,7510,7510,7510,7490,17
20241120,114400,80864090,7510,7510,7510,7510,2
20241120,114300,80849070,7500,7500,7500,7500,4
20241120,114200,80819070,7510,7510,7510,7510,12
20241120,114100,80728950,7510,7510,7510,7510,6
20241120,114000,80683890,7500,7510,7510,7500,15
20241120,113900,80571280,7510,7510,7510,7510,0
20241120,113800,80571280,7510,7500,7510,7500,2
20241120,113700,80556270,7500,7490,7510,7490,16
20241120,113600,80436240,7500,7500,7510,7500,7
20241120,113500,80383690,7500,7500,7500,7500,7
20241120,113400,80331190,7490,7490,7490,7490,0
20241120,113300,80331190,7490,7490,7490,7490,7
20241120,113200,80278760,7490,7490,7490,7490,10
20241120,113100,80203860,7490,7490,7490,7490,6
20241120,113000,80158920,7490,7490,7490,7490,6
20241120,112900,80113980,7490,7490,7490,7490,1
20241120,112800,80106490,7490,7490,7490,7490,12
20241120,112700,80016610,7490,7490,7490,7490,6
20241120,112600,79971670,7490,7490,7490,7490,6
20241120,112500,79926730,7490,7490,7490,7490,7
20241120,112400,79874300,7490,7490,7490,7490,7
20241120,112300,79821870,7490,7490,7490,7490,11
20241120,112200,79739480,7490,7490,7490,7490,3
20241120,112100,79717010,7490,7490,7490,7490,5
20241120,112000,79679560,7490,7480,7490,7480,8
20241120,111900,79619660,7480,7480,7480,7480,5
20241120,111800,79582260,7490,7490,7490,7490,6
20241120,111700,79537320,7490,7480,7490,7480,7
20241120,111600,79484900,7490,7490,7490,7490,6
20241120,111500,79439960,7490,7480,7490,7480,6
20241120,111400,79395070,7480,7480,7480,7480,5
20241120,111300,79357670,7480,7480,7480,7480,13
20241120,111200,79260430,7470,7470,7470,7470,2
20241120,111100,79245490,7470,7470,7470,7470,16
20241120,111000,79125970,7470,7470,7470,7470,0
20241120,110900,79125970,7470,7480,7480,7470,2
20241120,110800,79111020,7490,7480,7490,7480,8
20241120,110700,79051110,7480,7480,7480,7480,11
20241120,110600,78968830,7480,7470,7480,7460,98
20241120,110500,78237250,7470,7470,7470,7470,2
20241120,110400,78222310,7470,7470,7470,7470,10
20241120,110300,78147610,7440,7440,7470,7440,23
20241120,110200,77976430,7440,7440,7440,7440,11
20241120,110100,77894590,7440,7440,7440,7440,10
20241120,110000,77820190,7430,7430,7430,7430,0
20241120,105900,77820190,7430,7430,7430,7430,1
20241120,105800,77812760,7440,7440,7440,7440,17
20241120,105700,77686280,7430,7430,7430,7430,1557
20241120,105600,66117770,7400,7400,7400,7400,0
20241120,105500,66117770,7400,7400,7400,7400,263
20241120,105400,64171570,7400,7400,7400,7400,11
20241120,105300,64090170,7400,7400,7400,7400,6
20241120,105200,64045770,7400,7400,7400,7400,10
20241120,105100,63971770,7400,7380,7400,7380,2
20241120,105000,63956990,7400,7400,7400,7400,8
20241120,104900,63897790,7400,7400,7400,7400,8
20241120,104800,63838590,7400,7400,7400,7400,5
20241120,104700,63801590,7400,7400,7410,7400,3992
20241120,104600,34260740,7410,7410,7410,7410,8
20241120,104500,34201460,7410,7400,7410,7400,45
20241120,104400,33868160,7400,7410,7410,7400,1012
20241120,104300,26369360,7400,7400,7400,7400,39
20241120,104200,26080760,7400,7400,7400,7400,10
20241120,104100,26006760,7400,7400,7400,7400,7
20241120,104000,25954960,7370,7370,7370,7370,0
20241120,103900,25954960,7370,7400,7400,7370,12
20241120,103800,25866200,7380,7400,7400,7380,210
20241120,103700,24316360,7400,7400,7400,7400,13
20241120,103600,24220160,7400,7400,7400,7400,0
20241120,103500,24220160,7400,7400,7400,7400,10
20241120,103400,24146160,7400,7400,7400,7400,2
20241120,103300,24131360,7400,7400,7410,7400,18
20241120,103200,23998090,7400,7400,7400,7400,1
20241120,103100,23990690,7400,7400,7400,7400,2
20241120,103000,23975890,7400,7400,7400,7400,6
20241120,102900,23931490,7400,7400,7400,7400,11
20241120,102800,23850090,7390,7390,7390,7390,4
20241120,102700,23820530,7390,7390,7390,7390,6
20241120,102600,23776190,7390,7380,7390,7380,8
20241120,102500,23717140,7390,7390,7390,7390,17
20241120,102400,23591510,7400,7400,7400,7400,7
20241120,102300,23539710,7390,7390,7390,7390,6
20241120,102200,23495370,7390,7390,7390,7390,5
20241120,102100,23458420,7400,7390,7400,7390,7
20241120,102000,23406640,7400,7380,7400,7380,65
20241120,101900,22926840,7380,7410,7410,7380,543
20241120,101800,18914900,7400,7440,7440,7400,277
20241120,101700,16860060,7440,7450,7450,7440,13
20241120,101600,16763320,7460,7470,7480,7460,14
20241120,101500,16658780,7460,7460,7460,7460,5
20241120,101400,16621480,7460,7470,7470,7460,7
20241120,101300,16569240,7490,7450,7490,7450,12
20241120,101200,16479800,7450,7450,7450,7450,6
20241120,101100,16435100,7430,7470,7470,7430,92
20241120,101000,15750940,7480,7480,7480,7470,3
20241120,100900,15728510,7470,7470,7470,7470,6
20241120,100800,15683690,7470,7470,7470,7470,5
20241120,100700,15646340,7490,7490,7490,7460,22
20241120,100600,15482030,7500,7500,7500,7500,3
20241120,100500,15459530,7450,7480,7480,7450,41
20241120,100400,15153330,7480,7530,7530,7480,13
20241120,100300,15055840,7540,7500,7540,7480,60
20241120,100200,14606540,7500,7540,7540,7500,2
20241120,100100,14591500,7500,7500,7540,7500,12
20241120,100000,14501260,7510,7510,7510,7510,0
20241120,095900,14501260,7510,7610,7610,7510,29
20241120,095800,14282470,7640,7480,7640,7480,27
20241120,095700,14078070,7480,7480,7480,7480,2
20241120,095600,14063110,7480,7480,7480,7480,6
20241120,095500,14018230,7480,7470,7480,7460,28
20241120,095400,13809280,7470,7470,7470,7450,9
20241120,095300,13742170,7470,7470,7470,7440,8
20241120,095200,13682540,7470,7470,7470,7470,6
20241120,095100,13637720,7440,7440,7440,7440,0
20241120,095000,13637720,7440,7470,7470,7420,25
20241120,094900,13451790,7440,7470,7470,7440,14
20241120,094800,13347420,7470,7470,7470,7470,1
20241120,094700,13339950,7430,7470,7470,7430,2
20241120,094600,13325050,7470,7470,7470,7430,16
20241120,094500,13205730,7430,7430,7430,7430,1
20241120,094400,13198300,7470,7440,7470,7430,35
20241120,094300,12938160,7440,7480,7480,7440,116
20241120,094200,12075080,7420,7450,7480,7420,645
20241120,094100,7277670,7470,7480,7480,7470,10
20241120,094000,7202920,7470,7470,7470,7470,2
20241120,093900,7187980,7480,7480,7480,7470,11
20241120,093800,7105750,7470,7480,7480,7470,6
20241120,093700,7060890,7460,7460,7460,7460,1
20241120,093600,7053430,7460,7460,7460,7460,8
20241120,093500,6993750,7460,7460,7470,7450,161
20241120,093400,5794230,7480,7480,7480,7470,21
20241120,093300,5637160,7480,7480,7480,7460,16
20241120,093200,5517500,7460,7460,7460,7460,1
20241120,093100,5510040,7470,7480,7480,7470,12
20241120,093000,5420290,7450,7450,7450,7450,201
20241120,092900,3922840,7480,7480,7480,7460,13
20241120,092800,3825630,7480,7480,7480,7480,0
20241120,092700,3825630,7480,7480,7480,7480,12
20241120,092600,3735870,7480,7480,7480,7480,0
20241120,092500,3735870,7480,7470,7480,7470,14
20241120,092400,3631210,7470,7470,7470,7470,1
20241120,092300,3623740,7470,7460,7480,7460,9
20241120,092200,3556520,7460,7480,7480,7460,13
20241120,092100,3459420,7480,7470,7480,7470,11
20241120,092000,3377240,7470,7470,7470,7450,14
20241120,091900,3272780,7470,7470,7470,7470,0
20241120,091800,3272780,7470,7470,7470,7470,5
20241120,091700,3235430,7470,7470,7470,7470,5
20241120,091600,3198080,7440,7470,7470,7440,12
20241120,091500,3108620,7440,7470,7470,7440,6
20241120,091400,3063830,7470,7470,7470,7470,0
20241120,091300,3063830,7470,7470,7470,7400,29
20241120,091200,2847380,7470,7470,7470,7470,5
20241120,091100,2810030,7390,7390,7480,7390,228
20241120,091000,1121570,7400,7490,7490,7380,20
20241120,090900,972420,7500,7500,7500,7500,1
20241120,090800,964920,7520,7520,7520,7520,5
20241120,090700,927320,7530,7560,7560,7530,11
20241120,090600,844290,7540,7560,7560,7540,8
20241120,090500,783830,7560,7560,7560,7560,7
20241120,090400,730910,7560,7560,7560,7550,14
20241120,090300,625130,7560,7560,7560,7560,8
20241120,090200,564650,7570,7560,7570,7560,11
20241120,090100,481480,7560,7560,7560,7560,6
20241120,090000,436120,7510,7520,7520,7510,58
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 203600 101637410 7460 7460 7460 7460 62
3 20241120 203500 101637410 7460 7460 7460 7460 0
4 20241120 203400 101637410 7460 7460 7460 7460 0
5 20241120 203300 101637410 7460 7460 7460 7460 0
6 20241120 203200 101637410 7460 7460 7460 7460 0
7 20241120 203100 101637410 7460 7460 7460 7460 0
8 20241120 203000 101637410 7460 7460 7460 7460 0
9 20241120 202900 101637410 7460 7460 7460 7460 0
10 20241120 202800 101637410 7460 7460 7460 7460 0
11 20241120 202700 101637410 7460 7460 7460 7460 0
12 20241120 202600 101637410 7460 7460 7460 7460 0
13 20241120 202500 101637410 7460 7460 7460 7460 0
14 20241120 202400 101637410 7460 7460 7460 7460 0
15 20241120 202300 101637410 7460 7460 7460 7460 0
16 20241120 202200 101637410 7460 7460 7460 7460 0
17 20241120 202100 101637410 7460 7460 7460 7460 0
18 20241120 202000 101637410 7460 7460 7460 7460 0
19 20241120 201900 101637410 7460 7460 7460 7460 0
20 20241120 201800 101637410 7460 7460 7460 7460 0
21 20241120 201700 101637410 7460 7460 7460 7460 0
22 20241120 201600 101637410 7460 7460 7460 7460 0
23 20241120 201500 101637410 7460 7460 7460 7460 0
24 20241120 201400 101637410 7460 7460 7460 7460 0
25 20241120 201300 101637410 7460 7460 7460 7460 0
26 20241120 201200 101637410 7460 7460 7460 7460 0
27 20241120 201100 101637410 7460 7460 7460 7460 0
28 20241120 201000 101637410 7460 7460 7460 7460 0
29 20241120 200900 101637410 7460 7460 7460 7460 0
30 20241120 200800 101637410 7460 7460 7460 7460 0
31 20241120 200700 101637410 7460 7460 7460 7460 0
32 20241120 200600 101637410 7460 7460 7460 7460 62
33 20241120 200500 101637410 7460 7460 7460 7460 0
34 20241120 200400 101637410 7460 7460 7460 7460 0
35 20241120 200300 101637410 7460 7460 7460 7460 0
36 20241120 200200 101637410 7460 7460 7460 7460 0
37 20241120 200100 101637410 7460 7460 7460 7460 0
38 20241120 200000 101637410 7460 7460 7460 7460 0
39 20241120 195900 101637410 7460 7460 7460 7460 0
40 20241120 195800 101637410 7460 7460 7460 7460 0
41 20241120 195700 101637410 7460 7460 7460 7460 0
42 20241120 195600 101637410 7460 7460 7460 7460 0
43 20241120 195500 101637410 7460 7460 7460 7460 0
44 20241120 195400 101637410 7460 7460 7460 7460 0
45 20241120 195300 101637410 7460 7460 7460 7460 0
46 20241120 195200 101637410 7460 7460 7460 7460 0
47 20241120 195100 101637410 7460 7460 7460 7460 0
48 20241120 195000 101637410 7460 7460 7460 7460 0
49 20241120 194900 101637410 7460 7460 7460 7460 0
50 20241120 194800 101637410 7460 7460 7460 7460 0
51 20241120 194700 101637410 7460 7460 7460 7460 0
52 20241120 194600 101637410 7460 7460 7460 7460 0
53 20241120 194500 101637410 7460 7460 7460 7460 0
54 20241120 194400 101637410 7460 7460 7460 7460 0
55 20241120 194300 101637410 7460 7460 7460 7460 0
56 20241120 194200 101637410 7460 7460 7460 7460 0
57 20241120 194100 101637410 7460 7460 7460 7460 0
58 20241120 194000 101637410 7460 7460 7460 7460 0
59 20241120 193900 101637410 7460 7460 7460 7460 0
60 20241120 193800 101637410 7460 7460 7460 7460 0
61 20241120 193700 101637410 7460 7460 7460 7460 0
62 20241120 193600 101637410 7460 7460 7460 7460 62
63 20241120 193500 101637410 7460 7460 7460 7460 0
64 20241120 193400 101637410 7460 7460 7460 7460 0
65 20241120 193300 101637410 7460 7460 7460 7460 0
66 20241120 193200 101637410 7460 7460 7460 7460 0
67 20241120 193100 101637410 7460 7460 7460 7460 0
68 20241120 193000 101637410 7460 7460 7460 7460 0
69 20241120 192900 101637410 7460 7460 7460 7460 0
70 20241120 192800 101637410 7460 7460 7460 7460 0
71 20241120 192700 101637410 7460 7460 7460 7460 0
72 20241120 192600 101637410 7460 7460 7460 7460 0
73 20241120 192500 101637410 7460 7460 7460 7460 0
74 20241120 192400 101637410 7460 7460 7460 7460 0
75 20241120 192300 101637410 7460 7460 7460 7460 0
76 20241120 192200 101637410 7460 7460 7460 7460 0
77 20241120 192100 101637410 7460 7460 7460 7460 0
78 20241120 192000 101637410 7460 7460 7460 7460 0
79 20241120 191900 101637410 7460 7460 7460 7460 0
80 20241120 191800 101637410 7460 7460 7460 7460 0
81 20241120 191700 101637410 7460 7460 7460 7460 0
82 20241120 191600 101637410 7460 7460 7460 7460 0
83 20241120 191500 101637410 7460 7460 7460 7460 0
84 20241120 191400 101637410 7460 7460 7460 7460 0
85 20241120 191300 101637410 7460 7460 7460 7460 0
86 20241120 191200 101637410 7460 7460 7460 7460 0
87 20241120 191100 101637410 7460 7460 7460 7460 0
88 20241120 191000 101637410 7460 7460 7460 7460 0
89 20241120 190900 101637410 7460 7460 7460 7460 0
90 20241120 190800 101637410 7460 7460 7460 7460 0
91 20241120 190700 101637410 7460 7460 7460 7460 0
92 20241120 190600 101637410 7460 7460 7460 7460 62
93 20241120 190500 101637410 7460 7460 7460 7460 0
94 20241120 190400 101637410 7460 7460 7460 7460 0
95 20241120 190300 101637410 7460 7460 7460 7460 0
96 20241120 190200 101637410 7460 7460 7460 7460 0
97 20241120 190100 101637410 7460 7460 7460 7460 0
98 20241120 190000 101637410 7460 7460 7460 7460 0
99 20241120 185900 101637410 7460 7460 7460 7460 0
100 20241120 185800 101637410 7460 7460 7460 7460 0
101 20241120 185700 101637410 7460 7460 7460 7460 0
102 20241120 185600 101637410 7460 7460 7460 7460 0
103 20241120 185500 101637410 7460 7460 7460 7460 0
104 20241120 185400 101637410 7460 7460 7460 7460 0
105 20241120 185300 101637410 7460 7460 7460 7460 0
106 20241120 185200 101637410 7460 7460 7460 7460 0
107 20241120 185100 101637410 7460 7460 7460 7460 0
108 20241120 185000 101637410 7460 7460 7460 7460 0
109 20241120 184900 101637410 7460 7460 7460 7460 0
110 20241120 184800 101637410 7460 7460 7460 7460 0
111 20241120 184700 101637410 7460 7460 7460 7460 0
112 20241120 184600 101637410 7460 7460 7460 7460 0
113 20241120 184500 101637410 7460 7460 7460 7460 0
114 20241120 184400 101637410 7460 7460 7460 7460 0
115 20241120 184300 101637410 7460 7460 7460 7460 0
116 20241120 184200 101637410 7460 7460 7460 7460 0
117 20241120 184100 101637410 7460 7460 7460 7460 0
118 20241120 184000 101637410 7460 7460 7460 7460 0
119 20241120 183900 101637410 7460 7460 7460 7460 0
120 20241120 183800 101637410 7460 7460 7460 7460 0
121 20241120 183700 101637410 7460 7460 7460 7460 0
122 20241120 183600 101637410 7460 7460 7460 7460 62
123 20241120 183500 101637410 7460 7460 7460 7460 0
124 20241120 183400 101637410 7460 7460 7460 7460 0
125 20241120 183300 101637410 7460 7460 7460 7460 0
126 20241120 183200 101637410 7460 7460 7460 7460 0
127 20241120 183100 101637410 7460 7460 7460 7460 0
128 20241120 183000 101637410 7460 7460 7460 7460 0
129 20241120 182900 101637410 7460 7460 7460 7460 0
130 20241120 182800 101637410 7460 7460 7460 7460 0
131 20241120 182700 101637410 7460 7460 7460 7460 0
132 20241120 182600 101637410 7460 7460 7460 7460 0
133 20241120 182500 101637410 7460 7460 7460 7460 0
134 20241120 182400 101637410 7460 7460 7460 7460 0
135 20241120 182300 101637410 7460 7460 7460 7460 0
136 20241120 182200 101637410 7460 7460 7460 7460 0
137 20241120 182100 101637410 7460 7460 7460 7460 0
138 20241120 182000 101637410 7460 7460 7460 7460 0
139 20241120 181900 101637410 7460 7460 7460 7460 0
140 20241120 181800 101637410 7460 7460 7460 7460 0
141 20241120 181700 101637410 7460 7460 7460 7460 0
142 20241120 181600 101637410 7460 7460 7460 7460 0
143 20241120 181500 101637410 7460 7460 7460 7460 0
144 20241120 181400 101637410 7460 7460 7460 7460 0
145 20241120 181300 101637410 7460 7460 7460 7460 0
146 20241120 181200 101637410 7460 7460 7460 7460 0
147 20241120 181100 101637410 7460 7460 7460 7460 0
148 20241120 181000 101637410 7460 7460 7460 7460 0
149 20241120 180900 101637410 7460 7460 7460 7460 0
150 20241120 180800 101637410 7460 7460 7460 7460 0
151 20241120 180700 101637410 7460 7460 7460 7460 0
152 20241120 180600 101637410 7460 7460 7460 7460 62
153 20241120 180500 101637410 7460 7460 7460 7460 0
154 20241120 180400 101637410 7460 7460 7460 7460 0
155 20241120 180300 101637410 7460 7460 7460 7460 0
156 20241120 180200 101637410 7460 7460 7460 7460 0
157 20241120 180100 101637410 7460 7460 7460 7460 0
158 20241120 180000 101637410 7460 7460 7460 7460 0
159 20241120 175900 101637410 7460 7460 7460 7460 0
160 20241120 175800 101637410 7460 7460 7460 7460 0
161 20241120 175700 101637410 7460 7460 7460 7460 0
162 20241120 175600 101637410 7460 7460 7460 7460 0
163 20241120 175500 101637410 7460 7460 7460 7460 0
164 20241120 175400 101637410 7460 7460 7460 7460 0
165 20241120 175300 101637410 7460 7460 7460 7460 0
166 20241120 175200 101637410 7460 7460 7460 7460 0
167 20241120 175100 101637410 7460 7460 7460 7460 0
168 20241120 175000 101637410 7460 7460 7460 7460 0
169 20241120 174900 101637410 7460 7460 7460 7460 0
170 20241120 174800 101637410 7460 7460 7460 7460 0
171 20241120 174700 101637410 7460 7460 7460 7460 0
172 20241120 174600 101637410 7460 7460 7460 7460 0
173 20241120 174500 101637410 7460 7460 7460 7460 0
174 20241120 174400 101637410 7460 7460 7460 7460 0
175 20241120 174300 101637410 7460 7460 7460 7460 0
176 20241120 174200 101637410 7460 7460 7460 7460 0
177 20241120 174100 101637410 7460 7460 7460 7460 0
178 20241120 174000 101637410 7460 7460 7460 7460 0
179 20241120 173900 101637410 7460 7460 7460 7460 0
180 20241120 173800 101637410 7460 7460 7460 7460 0
181 20241120 173700 101637410 7460 7460 7460 7460 0
182 20241120 173600 101637410 7460 7460 7460 7460 62
183 20241120 173500 101637410 7460 7460 7460 7460 0
184 20241120 173400 101637410 7460 7460 7460 7460 0
185 20241120 173300 101637410 7460 7460 7460 7460 0
186 20241120 173200 101637410 7460 7460 7460 7460 0
187 20241120 173100 101637410 7460 7460 7460 7460 0
188 20241120 173000 101637410 7460 7460 7460 7460 0
189 20241120 172900 101637410 7460 7460 7460 7460 0
190 20241120 172800 101637410 7460 7460 7460 7460 0
191 20241120 172700 101637410 7460 7460 7460 7460 0
192 20241120 172600 101637410 7460 7460 7460 7460 0
193 20241120 172500 101637410 7460 7460 7460 7460 0
194 20241120 172400 101637410 7460 7460 7460 7460 0
195 20241120 172300 101637410 7460 7460 7460 7460 0
196 20241120 172200 101637410 7460 7460 7460 7460 0
197 20241120 172100 101637410 7460 7460 7460 7460 0
198 20241120 172000 101637410 7460 7460 7460 7460 0
199 20241120 171900 101637410 7460 7460 7460 7460 0
200 20241120 171800 101637410 7460 7460 7460 7460 0
201 20241120 171700 101637410 7460 7460 7460 7460 0
202 20241120 171600 101637410 7460 7460 7460 7460 0
203 20241120 171500 101637410 7460 7460 7460 7460 0
204 20241120 171400 101637410 7460 7460 7460 7460 0
205 20241120 171300 101637410 7460 7460 7460 7460 0
206 20241120 171200 101637410 7460 7460 7460 7460 0
207 20241120 171100 101637410 7460 7460 7460 7460 0
208 20241120 171000 101637410 7460 7460 7460 7460 0
209 20241120 170900 101637410 7460 7460 7460 7460 0
210 20241120 170800 101637410 7460 7460 7460 7460 0
211 20241120 170700 101637410 7460 7460 7460 7460 0
212 20241120 170600 101637410 7460 7460 7460 7460 62
213 20241120 170500 101637410 7460 7460 7460 7460 0
214 20241120 170400 101637410 7460 7460 7460 7460 0
215 20241120 170300 101637410 7460 7460 7460 7460 0
216 20241120 170200 101637410 7460 7460 7460 7460 0
217 20241120 170100 101637410 7460 7460 7460 7460 0
218 20241120 170000 101637410 7460 7460 7460 7460 0
219 20241120 165900 101637410 7460 7460 7460 7460 0
220 20241120 165800 101637410 7460 7460 7460 7460 0
221 20241120 165700 101637410 7460 7460 7460 7460 0
222 20241120 165600 101637410 7460 7460 7460 7460 0
223 20241120 165500 101637410 7460 7460 7460 7460 0
224 20241120 165400 101637410 7460 7460 7460 7460 0
225 20241120 165300 101637410 7460 7460 7460 7460 0
226 20241120 165200 101637410 7460 7460 7460 7460 0
227 20241120 165100 101637410 7460 7460 7460 7460 0
228 20241120 165000 101637410 7460 7460 7460 7460 0
229 20241120 164900 101637410 7460 7460 7460 7460 0
230 20241120 164800 101637410 7460 7460 7460 7460 0
231 20241120 164700 101637410 7460 7460 7460 7460 0
232 20241120 164600 101637410 7460 7460 7460 7460 0
233 20241120 164500 101637410 7460 7460 7460 7460 0
234 20241120 164400 101637410 7460 7460 7460 7460 0
235 20241120 164300 101637410 7460 7460 7460 7460 0
236 20241120 164200 101637410 7460 7460 7460 7460 0
237 20241120 164100 101637410 7460 7460 7460 7460 0
238 20241120 164000 101637410 7460 7460 7460 7460 0
239 20241120 163900 101637410 7460 7460 7460 7460 0
240 20241120 163800 101637410 7460 7460 7460 7460 0
241 20241120 163700 101637410 7460 7460 7460 7460 0
242 20241120 163600 101637410 7460 7460 7460 7460 62
243 20241120 163500 101637410 7460 7460 7460 7460 0
244 20241120 163400 101637410 7460 7460 7460 7460 0
245 20241120 163300 101637410 7460 7460 7460 7460 0
246 20241120 163200 101637410 7460 7460 7460 7460 0
247 20241120 163100 101637410 7460 7460 7460 7460 0
248 20241120 163000 101637410 7460 7460 7460 7460 0
249 20241120 162900 101637410 7460 7460 7460 7460 0
250 20241120 162800 101637410 7460 7460 7460 7460 0
251 20241120 162700 101637410 7460 7460 7460 7460 0
252 20241120 162600 101637410 7460 7460 7460 7460 0
253 20241120 162500 101637410 7460 7460 7460 7460 0
254 20241120 162400 101637410 7460 7460 7460 7460 0
255 20241120 162300 101637410 7460 7460 7460 7460 0
256 20241120 162200 101637410 7460 7460 7460 7460 0
257 20241120 162100 101637410 7460 7460 7460 7460 0
258 20241120 162000 101637410 7460 7460 7460 7460 0
259 20241120 161900 101637410 7460 7460 7460 7460 0
260 20241120 161800 101637410 7460 7460 7460 7460 0
261 20241120 161700 101637410 7460 7460 7460 7460 0
262 20241120 161600 101637410 7460 7460 7460 7460 0
263 20241120 161500 101637410 7460 7460 7460 7460 0
264 20241120 161400 101637410 7460 7460 7460 7460 0
265 20241120 161300 101637410 7460 7460 7460 7460 0
266 20241120 161200 101637410 7460 7460 7460 7460 0
267 20241120 161100 101637410 7460 7460 7460 7460 0
268 20241120 161000 101637410 7460 7460 7460 7460 0
269 20241120 160900 101637410 7460 7460 7460 7460 0
270 20241120 160800 101637410 7460 7460 7460 7460 0
271 20241120 160700 101637410 7460 7460 7460 7460 0
272 20241120 160600 101637410 7460 7460 7460 7460 62
273 20241120 160500 101637410 7460 7460 7460 7460 0
274 20241120 160400 101637410 7460 7460 7460 7460 0
275 20241120 160300 101637410 7460 7460 7460 7460 0
276 20241120 160200 101637410 7460 7460 7460 7460 0
277 20241120 160100 101637410 7460 7460 7460 7460 0
278 20241120 160000 101637410 7460 7460 7460 7460 0
279 20241120 155900 101637410 7460 7460 7460 7460 0
280 20241120 155800 101637410 7460 7460 7460 7460 0
281 20241120 155700 101637410 7460 7460 7460 7460 0
282 20241120 155600 101637410 7460 7460 7460 7460 0
283 20241120 155500 101637410 7460 7460 7460 7460 0
284 20241120 155400 101637410 7460 7460 7460 7460 0
285 20241120 155300 101637410 7460 7460 7460 7460 0
286 20241120 155200 101637410 7460 7460 7460 7460 0
287 20241120 155100 101637410 7460 7460 7460 7460 0
288 20241120 155000 101637410 7460 7460 7460 7460 0
289 20241120 154900 101637410 7460 7460 7460 7460 0
290 20241120 154800 101637410 7460 7460 7460 7460 0
291 20241120 154700 101637410 7460 7460 7460 7460 0
292 20241120 154600 101637410 7460 7460 7460 7460 0
293 20241120 154500 101637410 7460 7460 7460 7460 0
294 20241120 154400 101637410 7460 7460 7460 7460 0
295 20241120 154300 101637410 7460 7460 7460 7460 0
296 20241120 154200 101637410 7460 7460 7460 7460 0
297 20241120 154100 101637410 7460 7460 7460 7460 0
298 20241120 154000 101637410 7460 7460 7460 7460 0
299 20241120 153900 101637410 7460 7460 7460 7460 0
300 20241120 153800 101637410 7460 7460 7460 7460 0
301 20241120 153700 101637410 7460 7460 7460 7460 0
302 20241120 153600 101637410 7460 7460 7460 7460 62
303 20241120 153500 101637410 7460 7460 7460 7460 0
304 20241120 153400 101637410 7460 7460 7460 7460 0
305 20241120 153300 101637410 7460 7460 7460 7460 0
306 20241120 153200 101637410 7460 7460 7460 7460 0
307 20241120 153100 101637410 7460 7460 7460 7460 0
308 20241120 153000 101637410 7460 7460 7460 7460 62
309 20241120 152900 101174890 7470 7470 7470 7470 0
310 20241120 152800 101174890 7470 7470 7470 7470 0
311 20241120 152700 101174890 7470 7470 7470 7470 0
312 20241120 152600 101174890 7470 7470 7470 7470 0
313 20241120 152500 101174890 7470 7470 7470 7470 0
314 20241120 152400 101174890 7470 7470 7470 7470 0
315 20241120 152300 101174890 7470 7470 7470 7470 0
316 20241120 152200 101174890 7470 7470 7470 7470 0
317 20241120 152100 101174890 7470 7470 7470 7470 0
318 20241120 152000 101174890 7470 7470 7470 7470 0
319 20241120 151900 101174890 7470 7470 7470 7470 0
320 20241120 151800 101174890 7470 7470 7470 7470 2
321 20241120 151700 101159950 7470 7470 7470 7470 13
322 20241120 151600 101062840 7470 7470 7470 7470 0
323 20241120 151500 101062840 7470 7470 7470 7470 5
324 20241120 151400 101025490 7460 7460 7460 7460 7
325 20241120 151300 100973270 7470 7460 7470 7460 13
326 20241120 151200 100876220 7450 7450 7450 7450 0
327 20241120 151100 100876220 7450 7470 7470 7450 7
328 20241120 151000 100824040 7460 7460 7460 7460 6
329 20241120 150900 100779280 7470 7450 7470 7450 9
330 20241120 150800 100712150 7440 7460 7460 7440 23
331 20241120 150700 100540900 7450 7460 7460 7450 7
332 20241120 150600 100488740 7470 7460 7480 7460 59
333 20241120 150500 100047860 7460 7460 7470 7450 42
334 20241120 150400 99734580 7460 7470 7470 7460 21
335 20241120 150300 99577810 7480 7500 7500 7480 8
336 20241120 150200 99517940 7510 7480 7510 7480 7
337 20241120 150100 99465550 7480 7480 7480 7480 11
338 20241120 150000 99383270 7470 7480 7480 7470 6
339 20241120 145900 99338400 7480 7480 7480 7480 5
340 20241120 145800 99301000 7480 7470 7480 7460 13
341 20241120 145700 99203950 7470 7470 7470 7470 5
342 20241120 145600 99166600 7480 7470 7480 7470 14
343 20241120 145500 99061900 7470 7480 7480 7470 2
344 20241120 145400 99046950 7470 7470 7470 7470 6
345 20241120 145300 99002130 7470 7480 7480 7470 6
346 20241120 145200 98957300 7480 7470 7480 7460 7
347 20241120 145100 98904970 7460 7460 7460 7460 7
348 20241120 145000 98852750 7450 7450 7450 7450 4
349 20241120 144900 98822950 7450 7460 7460 7450 8
350 20241120 144800 98763280 7450 7460 7460 7450 11
351 20241120 144700 98681260 7440 7450 7450 7440 16
352 20241120 144600 98562210 7450 7450 7450 7450 5
353 20241120 144500 98524960 7460 7460 7460 7460 11
354 20241120 144400 98442900 7460 7460 7460 7450 6
355 20241120 144300 98398150 7460 7460 7460 7460 2
356 20241120 144200 98383230 7460 7460 7460 7460 5
357 20241120 144100 98345930 7460 7460 7460 7450 10
358 20241120 144000 98271370 7460 7460 7460 7460 6
359 20241120 143900 98226610 7460 7460 7460 7460 13
360 20241120 143800 98129630 7460 7460 7460 7450 15
361 20241120 143700 98017860 7460 7460 7460 7460 5
362 20241120 143600 97980560 7460 7460 7460 7460 7
363 20241120 143500 97928340 7460 7470 7470 7460 13
364 20241120 143400 97831260 7470 7470 7470 7470 7
365 20241120 143300 97778970 7460 7470 7470 7460 2
366 20241120 143200 97764040 7470 7470 7470 7470 5
367 20241120 143100 97726690 7470 7470 7470 7470 14
368 20241120 143000 97622110 7470 7460 7470 7460 19
369 20241120 142900 97480320 7470 7470 7470 7470 7
370 20241120 142800 97428030 7470 7470 7470 7470 1
371 20241120 142700 97420560 7480 7480 7480 7480 15
372 20241120 142600 97308360 7470 7470 7470 7470 1
373 20241120 142500 97300890 7470 7480 7480 7470 6
374 20241120 142400 97256020 7470 7470 7480 7450 23
375 20241120 142300 97084490 7480 7480 7480 7470 3
376 20241120 142200 97062060 7460 7460 7460 7460 28
377 20241120 142100 96853180 7450 7450 7450 7450 1
378 20241120 142000 96845730 7450 7460 7460 7450 6
379 20241120 141900 96801020 7440 7450 7460 7440 8
380 20241120 141800 96741420 7450 7470 7470 7450 76
381 20241120 141700 96175110 7460 7470 7470 7460 7
382 20241120 141600 96122840 7470 7470 7470 7470 14
383 20241120 141500 96018260 7460 7460 7460 7460 0
384 20241120 141400 96018260 7460 7460 7470 7460 9
385 20241120 141300 95951050 7460 7460 7460 7460 4
386 20241120 141200 95921210 7460 7460 7470 7460 7
387 20241120 141100 95868980 7460 7460 7460 7460 6
388 20241120 141000 95824220 7450 7470 7470 7450 16
389 20241120 140900 95704810 7450 7470 7470 7450 12
390 20241120 140800 95615380 7460 7460 7460 7460 1
391 20241120 140700 95607920 7460 7460 7460 7460 6
392 20241120 140600 95563160 7460 7470 7470 7460 11
393 20241120 140500 95481000 7470 7470 7470 7470 6
394 20241120 140400 95436180 7460 7470 7470 7460 3
395 20241120 140300 95413780 7450 7470 7470 7450 17
396 20241120 140200 95286910 7470 7470 7470 7470 0
397 20241120 140100 95286910 7470 7470 7470 7470 10
398 20241120 140000 95212210 7470 7480 7480 7470 8
399 20241120 135900 95152400 7480 7480 7480 7480 1
400 20241120 135800 95144920 7480 7480 7480 7480 5
401 20241120 135700 95107520 7480 7470 7480 7470 17
402 20241120 135600 94980400 7470 7470 7470 7470 1
403 20241120 135500 94972930 7480 7470 7480 7470 6
404 20241120 135400 94928100 7480 7490 7490 7480 2
405 20241120 135300 94913130 7480 7490 7490 7480 10
406 20241120 135200 94838290 7480 7480 7480 7480 5
407 20241120 135100 94800890 7490 7500 7500 7490 16
408 20241120 135000 94680960 7490 7510 7510 7490 6
409 20241120 134900 94635920 7480 7510 7510 7480 3
410 20241120 134800 94613440 7510 7500 7510 7500 12
411 20241120 134700 94523430 7470 7460 7470 7460 2
412 20241120 134600 94508500 7480 7500 7500 7470 12
413 20241120 134500 94418650 7500 7500 7500 7500 1
414 20241120 134400 94411150 7500 7510 7510 7500 11
415 20241120 134300 94328590 7510 7400 7510 7400 184
416 20241120 134200 92965580 7400 7410 7410 7400 14
417 20241120 134100 92861910 7410 7410 7410 7410 6
418 20241120 134000 92817450 7420 7420 7420 7420 8
419 20241120 133900 92758090 7420 7410 7420 7410 307
420 20241120 133800 90483160 7420 7410 7420 7410 6
421 20241120 133700 90438690 7440 7450 7450 7440 8
422 20241120 133600 90379110 7450 7450 7450 7450 8
423 20241120 133500 90319510 7450 7450 7450 7450 1
424 20241120 133400 90312060 7440 7440 7440 7440 5
425 20241120 133300 90274860 7440 7450 7450 7440 10
426 20241120 133200 90200370 7440 7440 7450 7440 10
427 20241120 133100 90125920 7450 7440 7450 7440 7
428 20241120 133000 90073780 7440 7450 7450 7440 9
429 20241120 132900 90006740 7470 7470 7470 7470 5
430 20241120 132800 89969390 7470 7470 7470 7470 1
431 20241120 132700 89961920 7480 7480 7480 7480 11
432 20241120 132600 89879640 7480 7470 7480 7470 7
433 20241120 132500 89827340 7470 7480 7480 7470 2
434 20241120 132400 89812390 7470 7480 7480 7470 10
435 20241120 132300 89737640 7480 7470 7480 7470 13
436 20241120 132200 89640450 7400 7470 7470 7400 52
437 20241120 132100 89253420 7480 7470 7480 7470 6
438 20241120 132000 89208590 7470 7470 7470 7470 1
439 20241120 131900 89201120 7470 7480 7480 7470 9
440 20241120 131800 89133850 7470 7480 7480 7470 8
441 20241120 131700 89074020 7480 7470 7480 7470 5
442 20241120 131600 89036660 7470 7470 7470 7470 0
443 20241120 131500 89036660 7470 7480 7480 7470 13
444 20241120 131400 88939430 7480 7480 7480 7480 5
445 20241120 131300 88902030 7470 7480 7480 7470 8
446 20241120 131200 88842200 7480 7470 7480 7470 5
447 20241120 131100 88804840 7450 7470 7470 7450 12
448 20241120 131000 88715400 7480 7480 7480 7480 13
449 20241120 130900 88618160 7480 7480 7480 7480 5
450 20241120 130800 88580760 7480 7480 7480 7480 8
451 20241120 130700 88520920 7480 7480 7480 7480 5
452 20241120 130600 88483520 7480 7480 7480 7480 7
453 20241120 130500 88431160 7470 7480 7480 7470 11
454 20241120 130400 88348920 7470 7470 7470 7470 4
455 20241120 130300 88319040 7470 7480 7480 7470 13
456 20241120 130200 88221860 7470 7480 7480 7470 24
457 20241120 130100 88042540 7490 7520 7520 7490 10
458 20241120 130000 87967520 7500 7500 7500 7500 4
459 20241120 125900 87937520 7500 7500 7500 7500 5
460 20241120 125800 87900020 7500 7500 7500 7500 0
461 20241120 125700 87900020 7500 7500 7500 7490 13
462 20241120 125600 87802570 7490 7490 7490 7490 6
463 20241120 125500 87757630 7500 7490 7500 7490 12
464 20241120 125400 87667650 7490 7490 7490 7490 7
465 20241120 125300 87615220 7490 7490 7490 7490 8
466 20241120 125200 87555300 7490 7500 7500 7490 11
467 20241120 125100 87472850 7490 7500 7500 7490 2
468 20241120 125000 87457860 7490 7480 7490 7480 6
469 20241120 124900 87412930 7490 7490 7490 7490 13
470 20241120 124800 87315560 7480 7490 7490 7480 2
471 20241120 124700 87300590 7480 7480 7480 7480 2
472 20241120 124600 87285630 7480 7480 7480 7480 10
473 20241120 124500 87210830 7480 7480 7480 7480 8
474 20241120 124400 87150990 7450 7450 7450 7450 18
475 20241120 124300 87016890 7490 7490 7500 7490 9
476 20241120 124200 86949470 7490 7490 7490 7490 5
477 20241120 124100 86912020 7500 7490 7500 7490 177
478 20241120 124000 85584600 7490 7490 7490 7490 16
479 20241120 123900 85464760 7490 7490 7490 7490 1
480 20241120 123800 85457270 7490 7490 7490 7490 13
481 20241120 123700 85359900 7480 7480 7480 7480 0
482 20241120 123600 85359900 7480 7490 7490 7480 6
483 20241120 123500 85314970 7480 7490 7490 7480 10
484 20241120 123400 85240120 7480 7480 7480 7480 2
485 20241120 123300 85225160 7480 7490 7500 7480 12
486 20241120 123200 85135240 7500 7500 7500 7500 7
487 20241120 123100 85082740 7490 7490 7500 7490 7
488 20241120 123000 85030300 7500 7500 7500 7500 5
489 20241120 122900 84992800 7490 7490 7490 7490 1
490 20241120 122800 84985310 7500 7500 7500 7490 15
491 20241120 122700 84872820 7500 7490 7500 7490 2
492 20241120 122600 84857830 7490 7490 7490 7490 0
493 20241120 122500 84857830 7490 7490 7500 7490 9
494 20241120 122400 84790350 7500 7500 7500 7490 23
495 20241120 122300 84617900 7500 7500 7500 7490 11
496 20241120 122200 84535410 7480 7470 7480 7470 157
497 20241120 122100 83362610 7470 7470 7470 7470 0
498 20241120 122000 83362610 7470 7490 7490 7470 12
499 20241120 121900 83272800 7490 7490 7490 7480 13
500 20241120 121800 83175440 7480 7480 7480 7480 1
501 20241120 121700 83167960 7480 7480 7480 7480 5
502 20241120 121600 83130560 7470 7490 7490 7470 7
503 20241120 121500 83078240 7490 7490 7490 7490 6
504 20241120 121400 83033300 7490 7490 7490 7470 14
505 20241120 121300 82928520 7480 7480 7480 7480 0
506 20241120 121200 82928520 7480 7480 7480 7480 5
507 20241120 121100 82891120 7480 7490 7490 7480 6
508 20241120 121000 82846230 7480 7490 7490 7480 10
509 20241120 120900 82771380 7480 7480 7480 7480 1
510 20241120 120800 82763900 7450 7490 7490 7450 80
511 20241120 120700 82167840 7480 7490 7490 7480 14
512 20241120 120600 82062990 7480 7480 7480 7480 5
513 20241120 120500 82025590 7480 7490 7490 7480 12
514 20241120 120400 81935770 7480 7480 7490 7480 9
515 20241120 120300 81868380 7480 7480 7480 7480 0
516 20241120 120200 81868380 7480 7480 7480 7470 12
517 20241120 120100 81778680 7490 7490 7490 7490 6
518 20241120 120000 81733740 7490 7490 7490 7480 11
519 20241120 115900 81651400 7480 7490 7490 7480 6
520 20241120 115800 81606470 7490 7490 7490 7490 9
521 20241120 115700 81539060 7480 7440 7480 7440 10
522 20241120 115600 81464460 7480 7480 7480 7480 0
523 20241120 115500 81464460 7480 7490 7490 7480 7
524 20241120 115400 81412040 7490 7510 7510 7490 11
525 20241120 115300 81329500 7500 7500 7500 7500 0
526 20241120 115200 81329500 7500 7510 7510 7500 7
527 20241120 115100 81276940 7510 7510 7510 7510 7
528 20241120 115000 81224370 7510 7500 7510 7500 6
529 20241120 114900 81179360 7510 7490 7510 7490 6
530 20241120 114800 81134320 7490 7510 7510 7490 11
531 20241120 114700 81051730 7500 7500 7500 7500 2
532 20241120 114600 81036730 7490 7500 7500 7490 6
533 20241120 114500 80991740 7510 7510 7510 7490 17
534 20241120 114400 80864090 7510 7510 7510 7510 2
535 20241120 114300 80849070 7500 7500 7500 7500 4
536 20241120 114200 80819070 7510 7510 7510 7510 12
537 20241120 114100 80728950 7510 7510 7510 7510 6
538 20241120 114000 80683890 7500 7510 7510 7500 15
539 20241120 113900 80571280 7510 7510 7510 7510 0
540 20241120 113800 80571280 7510 7500 7510 7500 2
541 20241120 113700 80556270 7500 7490 7510 7490 16
542 20241120 113600 80436240 7500 7500 7510 7500 7
543 20241120 113500 80383690 7500 7500 7500 7500 7
544 20241120 113400 80331190 7490 7490 7490 7490 0
545 20241120 113300 80331190 7490 7490 7490 7490 7
546 20241120 113200 80278760 7490 7490 7490 7490 10
547 20241120 113100 80203860 7490 7490 7490 7490 6
548 20241120 113000 80158920 7490 7490 7490 7490 6
549 20241120 112900 80113980 7490 7490 7490 7490 1
550 20241120 112800 80106490 7490 7490 7490 7490 12
551 20241120 112700 80016610 7490 7490 7490 7490 6
552 20241120 112600 79971670 7490 7490 7490 7490 6
553 20241120 112500 79926730 7490 7490 7490 7490 7
554 20241120 112400 79874300 7490 7490 7490 7490 7
555 20241120 112300 79821870 7490 7490 7490 7490 11
556 20241120 112200 79739480 7490 7490 7490 7490 3
557 20241120 112100 79717010 7490 7490 7490 7490 5
558 20241120 112000 79679560 7490 7480 7490 7480 8
559 20241120 111900 79619660 7480 7480 7480 7480 5
560 20241120 111800 79582260 7490 7490 7490 7490 6
561 20241120 111700 79537320 7490 7480 7490 7480 7
562 20241120 111600 79484900 7490 7490 7490 7490 6
563 20241120 111500 79439960 7490 7480 7490 7480 6
564 20241120 111400 79395070 7480 7480 7480 7480 5
565 20241120 111300 79357670 7480 7480 7480 7480 13
566 20241120 111200 79260430 7470 7470 7470 7470 2
567 20241120 111100 79245490 7470 7470 7470 7470 16
568 20241120 111000 79125970 7470 7470 7470 7470 0
569 20241120 110900 79125970 7470 7480 7480 7470 2
570 20241120 110800 79111020 7490 7480 7490 7480 8
571 20241120 110700 79051110 7480 7480 7480 7480 11
572 20241120 110600 78968830 7480 7470 7480 7460 98
573 20241120 110500 78237250 7470 7470 7470 7470 2
574 20241120 110400 78222310 7470 7470 7470 7470 10
575 20241120 110300 78147610 7440 7440 7470 7440 23
576 20241120 110200 77976430 7440 7440 7440 7440 11
577 20241120 110100 77894590 7440 7440 7440 7440 10
578 20241120 110000 77820190 7430 7430 7430 7430 0
579 20241120 105900 77820190 7430 7430 7430 7430 1
580 20241120 105800 77812760 7440 7440 7440 7440 17
581 20241120 105700 77686280 7430 7430 7430 7430 1557
582 20241120 105600 66117770 7400 7400 7400 7400 0
583 20241120 105500 66117770 7400 7400 7400 7400 263
584 20241120 105400 64171570 7400 7400 7400 7400 11
585 20241120 105300 64090170 7400 7400 7400 7400 6
586 20241120 105200 64045770 7400 7400 7400 7400 10
587 20241120 105100 63971770 7400 7380 7400 7380 2
588 20241120 105000 63956990 7400 7400 7400 7400 8
589 20241120 104900 63897790 7400 7400 7400 7400 8
590 20241120 104800 63838590 7400 7400 7400 7400 5
591 20241120 104700 63801590 7400 7400 7410 7400 3992
592 20241120 104600 34260740 7410 7410 7410 7410 8
593 20241120 104500 34201460 7410 7400 7410 7400 45
594 20241120 104400 33868160 7400 7410 7410 7400 1012
595 20241120 104300 26369360 7400 7400 7400 7400 39
596 20241120 104200 26080760 7400 7400 7400 7400 10
597 20241120 104100 26006760 7400 7400 7400 7400 7
598 20241120 104000 25954960 7370 7370 7370 7370 0
599 20241120 103900 25954960 7370 7400 7400 7370 12
600 20241120 103800 25866200 7380 7400 7400 7380 210
601 20241120 103700 24316360 7400 7400 7400 7400 13
602 20241120 103600 24220160 7400 7400 7400 7400 0
603 20241120 103500 24220160 7400 7400 7400 7400 10
604 20241120 103400 24146160 7400 7400 7400 7400 2
605 20241120 103300 24131360 7400 7400 7410 7400 18
606 20241120 103200 23998090 7400 7400 7400 7400 1
607 20241120 103100 23990690 7400 7400 7400 7400 2
608 20241120 103000 23975890 7400 7400 7400 7400 6
609 20241120 102900 23931490 7400 7400 7400 7400 11
610 20241120 102800 23850090 7390 7390 7390 7390 4
611 20241120 102700 23820530 7390 7390 7390 7390 6
612 20241120 102600 23776190 7390 7380 7390 7380 8
613 20241120 102500 23717140 7390 7390 7390 7390 17
614 20241120 102400 23591510 7400 7400 7400 7400 7
615 20241120 102300 23539710 7390 7390 7390 7390 6
616 20241120 102200 23495370 7390 7390 7390 7390 5
617 20241120 102100 23458420 7400 7390 7400 7390 7
618 20241120 102000 23406640 7400 7380 7400 7380 65
619 20241120 101900 22926840 7380 7410 7410 7380 543
620 20241120 101800 18914900 7400 7440 7440 7400 277
621 20241120 101700 16860060 7440 7450 7450 7440 13
622 20241120 101600 16763320 7460 7470 7480 7460 14
623 20241120 101500 16658780 7460 7460 7460 7460 5
624 20241120 101400 16621480 7460 7470 7470 7460 7
625 20241120 101300 16569240 7490 7450 7490 7450 12
626 20241120 101200 16479800 7450 7450 7450 7450 6
627 20241120 101100 16435100 7430 7470 7470 7430 92
628 20241120 101000 15750940 7480 7480 7480 7470 3
629 20241120 100900 15728510 7470 7470 7470 7470 6
630 20241120 100800 15683690 7470 7470 7470 7470 5
631 20241120 100700 15646340 7490 7490 7490 7460 22
632 20241120 100600 15482030 7500 7500 7500 7500 3
633 20241120 100500 15459530 7450 7480 7480 7450 41
634 20241120 100400 15153330 7480 7530 7530 7480 13
635 20241120 100300 15055840 7540 7500 7540 7480 60
636 20241120 100200 14606540 7500 7540 7540 7500 2
637 20241120 100100 14591500 7500 7500 7540 7500 12
638 20241120 100000 14501260 7510 7510 7510 7510 0
639 20241120 095900 14501260 7510 7610 7610 7510 29
640 20241120 095800 14282470 7640 7480 7640 7480 27
641 20241120 095700 14078070 7480 7480 7480 7480 2
642 20241120 095600 14063110 7480 7480 7480 7480 6
643 20241120 095500 14018230 7480 7470 7480 7460 28
644 20241120 095400 13809280 7470 7470 7470 7450 9
645 20241120 095300 13742170 7470 7470 7470 7440 8
646 20241120 095200 13682540 7470 7470 7470 7470 6
647 20241120 095100 13637720 7440 7440 7440 7440 0
648 20241120 095000 13637720 7440 7470 7470 7420 25
649 20241120 094900 13451790 7440 7470 7470 7440 14
650 20241120 094800 13347420 7470 7470 7470 7470 1
651 20241120 094700 13339950 7430 7470 7470 7430 2
652 20241120 094600 13325050 7470 7470 7470 7430 16
653 20241120 094500 13205730 7430 7430 7430 7430 1
654 20241120 094400 13198300 7470 7440 7470 7430 35
655 20241120 094300 12938160 7440 7480 7480 7440 116
656 20241120 094200 12075080 7420 7450 7480 7420 645
657 20241120 094100 7277670 7470 7480 7480 7470 10
658 20241120 094000 7202920 7470 7470 7470 7470 2
659 20241120 093900 7187980 7480 7480 7480 7470 11
660 20241120 093800 7105750 7470 7480 7480 7470 6
661 20241120 093700 7060890 7460 7460 7460 7460 1
662 20241120 093600 7053430 7460 7460 7460 7460 8
663 20241120 093500 6993750 7460 7460 7470 7450 161
664 20241120 093400 5794230 7480 7480 7480 7470 21
665 20241120 093300 5637160 7480 7480 7480 7460 16
666 20241120 093200 5517500 7460 7460 7460 7460 1
667 20241120 093100 5510040 7470 7480 7480 7470 12
668 20241120 093000 5420290 7450 7450 7450 7450 201
669 20241120 092900 3922840 7480 7480 7480 7460 13
670 20241120 092800 3825630 7480 7480 7480 7480 0
671 20241120 092700 3825630 7480 7480 7480 7480 12
672 20241120 092600 3735870 7480 7480 7480 7480 0
673 20241120 092500 3735870 7480 7470 7480 7470 14
674 20241120 092400 3631210 7470 7470 7470 7470 1
675 20241120 092300 3623740 7470 7460 7480 7460 9
676 20241120 092200 3556520 7460 7480 7480 7460 13
677 20241120 092100 3459420 7480 7470 7480 7470 11
678 20241120 092000 3377240 7470 7470 7470 7450 14
679 20241120 091900 3272780 7470 7470 7470 7470 0
680 20241120 091800 3272780 7470 7470 7470 7470 5
681 20241120 091700 3235430 7470 7470 7470 7470 5
682 20241120 091600 3198080 7440 7470 7470 7440 12
683 20241120 091500 3108620 7440 7470 7470 7440 6
684 20241120 091400 3063830 7470 7470 7470 7470 0
685 20241120 091300 3063830 7470 7470 7470 7400 29
686 20241120 091200 2847380 7470 7470 7470 7470 5
687 20241120 091100 2810030 7390 7390 7480 7390 228
688 20241120 091000 1121570 7400 7490 7490 7380 20
689 20241120 090900 972420 7500 7500 7500 7500 1
690 20241120 090800 964920 7520 7520 7520 7520 5
691 20241120 090700 927320 7530 7560 7560 7530 11
692 20241120 090600 844290 7540 7560 7560 7540 8
693 20241120 090500 783830 7560 7560 7560 7560 7
694 20241120 090400 730910 7560 7560 7560 7550 14
695 20241120 090300 625130 7560 7560 7560 7560 8
696 20241120 090200 564650 7570 7560 7570 7560 11
697 20241120 090100 481480 7560 7560 7560 7560 6
698 20241120 090000 436120 7510 7520 7520 7510 58