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

Update 2024-11-18 2710 candle_min

Browse Source
This commit is contained in:
ened
2024-11-18 21:42:58 +09:00
parent b6927cd22a
commit 175329b7e4
2710 changed files with 1794387 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

690
192820/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,202800,8581061900,135900,135900,135900,135900,1056
20241118,202700,8581061900,135900,135900,135900,135900,0
20241118,202600,8581061900,135900,135900,135900,135900,0
20241118,202500,8581061900,135900,135900,135900,135900,0
20241118,202400,8581061900,135900,135900,135900,135900,0
20241118,202300,8581061900,135900,135900,135900,135900,0
20241118,202200,8581061900,135900,135900,135900,135900,0
20241118,202100,8581061900,135900,135900,135900,135900,0
20241118,202000,8581061900,135900,135900,135900,135900,0
20241118,201900,8581061900,135900,135900,135900,135900,0
20241118,201800,8581061900,135900,135900,135900,135900,0
20241118,201700,8581061900,135900,135900,135900,135900,0
20241118,201600,8581061900,135900,135900,135900,135900,0
20241118,201500,8581061900,135900,135900,135900,135900,0
20241118,201400,8581061900,135900,135900,135900,135900,0
20241118,201300,8581061900,135900,135900,135900,135900,0
20241118,201200,8581061900,135900,135900,135900,135900,0
20241118,201100,8581061900,135900,135900,135900,135900,0
20241118,201000,8581061900,135900,135900,135900,135900,0
20241118,200900,8581061900,135900,135900,135900,135900,0
20241118,200800,8581061900,135900,135900,135900,135900,0
20241118,200700,8581061900,135900,135900,135900,135900,0
20241118,200600,8581061900,135900,135900,135900,135900,0
20241118,200500,8581061900,135900,135900,135900,135900,0
20241118,200400,8581061900,135900,135900,135900,135900,0
20241118,200300,8581061900,135900,135900,135900,135900,0
20241118,200200,8581061900,135900,135900,135900,135900,0
20241118,200100,8581061900,135900,135900,135900,135900,0
20241118,200000,8581061900,135900,135900,135900,135900,0
20241118,195900,8581061900,135900,135900,135900,135900,0
20241118,195800,8581061900,135900,135900,135900,135900,1056
20241118,195700,8581061900,135900,135900,135900,135900,0
20241118,195600,8581061900,135900,135900,135900,135900,0
20241118,195500,8581061900,135900,135900,135900,135900,0
20241118,195400,8581061900,135900,135900,135900,135900,0
20241118,195300,8581061900,135900,135900,135900,135900,0
20241118,195200,8581061900,135900,135900,135900,135900,0
20241118,195100,8581061900,135900,135900,135900,135900,0
20241118,195000,8581061900,135900,135900,135900,135900,0
20241118,194900,8581061900,135900,135900,135900,135900,0
20241118,194800,8581061900,135900,135900,135900,135900,0
20241118,194700,8581061900,135900,135900,135900,135900,0
20241118,194600,8581061900,135900,135900,135900,135900,0
20241118,194500,8581061900,135900,135900,135900,135900,0
20241118,194400,8581061900,135900,135900,135900,135900,0
20241118,194300,8581061900,135900,135900,135900,135900,0
20241118,194200,8581061900,135900,135900,135900,135900,0
20241118,194100,8581061900,135900,135900,135900,135900,0
20241118,194000,8581061900,135900,135900,135900,135900,0
20241118,193900,8581061900,135900,135900,135900,135900,0
20241118,193800,8581061900,135900,135900,135900,135900,0
20241118,193700,8581061900,135900,135900,135900,135900,0
20241118,193600,8581061900,135900,135900,135900,135900,0
20241118,193500,8581061900,135900,135900,135900,135900,0
20241118,193400,8581061900,135900,135900,135900,135900,0
20241118,193300,8581061900,135900,135900,135900,135900,0
20241118,193200,8581061900,135900,135900,135900,135900,0
20241118,193100,8581061900,135900,135900,135900,135900,0
20241118,193000,8581061900,135900,135900,135900,135900,0
20241118,192900,8581061900,135900,135900,135900,135900,0
20241118,192800,8581061900,135900,135900,135900,135900,1056
20241118,192700,8581061900,135900,135900,135900,135900,0
20241118,192600,8581061900,135900,135900,135900,135900,0
20241118,192500,8581061900,135900,135900,135900,135900,0
20241118,192400,8581061900,135900,135900,135900,135900,0
20241118,192300,8581061900,135900,135900,135900,135900,0
20241118,192200,8581061900,135900,135900,135900,135900,0
20241118,192100,8581061900,135900,135900,135900,135900,0
20241118,192000,8581061900,135900,135900,135900,135900,0
20241118,191900,8581061900,135900,135900,135900,135900,0
20241118,191800,8581061900,135900,135900,135900,135900,0
20241118,191700,8581061900,135900,135900,135900,135900,0
20241118,191600,8581061900,135900,135900,135900,135900,0
20241118,191500,8581061900,135900,135900,135900,135900,0
20241118,191400,8581061900,135900,135900,135900,135900,0
20241118,191300,8581061900,135900,135900,135900,135900,0
20241118,191200,8581061900,135900,135900,135900,135900,0
20241118,191100,8581061900,135900,135900,135900,135900,0
20241118,191000,8581061900,135900,135900,135900,135900,0
20241118,190900,8581061900,135900,135900,135900,135900,0
20241118,190800,8581061900,135900,135900,135900,135900,0
20241118,190700,8581061900,135900,135900,135900,135900,0
20241118,190600,8581061900,135900,135900,135900,135900,0
20241118,190500,8581061900,135900,135900,135900,135900,0
20241118,190400,8581061900,135900,135900,135900,135900,0
20241118,190300,8581061900,135900,135900,135900,135900,0
20241118,190200,8581061900,135900,135900,135900,135900,0
20241118,190100,8581061900,135900,135900,135900,135900,0
20241118,190000,8581061900,135900,135900,135900,135900,0
20241118,185900,8581061900,135900,135900,135900,135900,0
20241118,185800,8581061900,135900,135900,135900,135900,1056
20241118,185700,8581061900,135900,135900,135900,135900,0
20241118,185600,8581061900,135900,135900,135900,135900,0
20241118,185500,8581061900,135900,135900,135900,135900,0
20241118,185400,8581061900,135900,135900,135900,135900,0
20241118,185300,8581061900,135900,135900,135900,135900,0
20241118,185200,8581061900,135900,135900,135900,135900,0
20241118,185100,8581061900,135900,135900,135900,135900,0
20241118,185000,8581061900,135900,135900,135900,135900,0
20241118,184900,8581061900,135900,135900,135900,135900,0
20241118,184800,8581061900,135900,135900,135900,135900,0
20241118,184700,8581061900,135900,135900,135900,135900,0
20241118,184600,8581061900,135900,135900,135900,135900,0
20241118,184500,8581061900,135900,135900,135900,135900,0
20241118,184400,8581061900,135900,135900,135900,135900,0
20241118,184300,8581061900,135900,135900,135900,135900,0
20241118,184200,8581061900,135900,135900,135900,135900,0
20241118,184100,8581061900,135900,135900,135900,135900,0
20241118,184000,8581061900,135900,135900,135900,135900,0
20241118,183900,8581061900,135900,135900,135900,135900,0
20241118,183800,8581061900,135900,135900,135900,135900,0
20241118,183700,8581061900,135900,135900,135900,135900,0
20241118,183600,8581061900,135900,135900,135900,135900,0
20241118,183500,8581061900,135900,135900,135900,135900,0
20241118,183400,8581061900,135900,135900,135900,135900,0
20241118,183300,8581061900,135900,135900,135900,135900,0
20241118,183200,8581061900,135900,135900,135900,135900,0
20241118,183100,8581061900,135900,135900,135900,135900,0
20241118,183000,8581061900,135900,135900,135900,135900,0
20241118,182900,8581061900,135900,135900,135900,135900,0
20241118,182800,8581061900,135900,135900,135900,135900,1056
20241118,182700,8581061900,135900,135900,135900,135900,0
20241118,182600,8581061900,135900,135900,135900,135900,0
20241118,182500,8581061900,135900,135900,135900,135900,0
20241118,182400,8581061900,135900,135900,135900,135900,0
20241118,182300,8581061900,135900,135900,135900,135900,0
20241118,182200,8581061900,135900,135900,135900,135900,0
20241118,182100,8581061900,135900,135900,135900,135900,0
20241118,182000,8581061900,135900,135900,135900,135900,0
20241118,181900,8581061900,135900,135900,135900,135900,0
20241118,181800,8581061900,135900,135900,135900,135900,0
20241118,181700,8581061900,135900,135900,135900,135900,0
20241118,181600,8581061900,135900,135900,135900,135900,0
20241118,181500,8581061900,135900,135900,135900,135900,0
20241118,181400,8581061900,135900,135900,135900,135900,0
20241118,181300,8581061900,135900,135900,135900,135900,0
20241118,181200,8581061900,135900,135900,135900,135900,0
20241118,181100,8581061900,135900,135900,135900,135900,0
20241118,181000,8581061900,135900,135900,135900,135900,0
20241118,180900,8581061900,135900,135900,135900,135900,0
20241118,180800,8581061900,135900,135900,135900,135900,0
20241118,180700,8581061900,135900,135900,135900,135900,0
20241118,180600,8581061900,135900,135900,135900,135900,0
20241118,180500,8581061900,135900,135900,135900,135900,0
20241118,180400,8581061900,135900,135900,135900,135900,0
20241118,180300,8581061900,135900,135900,135900,135900,0
20241118,180200,8581061900,135900,135900,135900,135900,0
20241118,180100,8581061900,135900,135900,135900,135900,0
20241118,180000,8581061900,135900,135900,135900,135900,0
20241118,175900,8581061900,135900,135900,135900,135900,0
20241118,175800,8581061900,135900,135900,135900,135900,1056
20241118,175700,8581061900,135900,135900,135900,135900,0
20241118,175600,8581061900,135900,135900,135900,135900,0
20241118,175500,8581061900,135900,135900,135900,135900,0
20241118,175400,8581061900,135900,135900,135900,135900,0
20241118,175300,8581061900,135900,135900,135900,135900,0
20241118,175200,8581061900,135900,135900,135900,135900,0
20241118,175100,8581061900,135900,135900,135900,135900,0
20241118,175000,8581061900,135900,135900,135900,135900,0
20241118,174900,8581061900,135900,135900,135900,135900,0
20241118,174800,8581061900,135900,135900,135900,135900,0
20241118,174700,8581061900,135900,135900,135900,135900,0
20241118,174600,8581061900,135900,135900,135900,135900,0
20241118,174500,8581061900,135900,135900,135900,135900,0
20241118,174400,8581061900,135900,135900,135900,135900,0
20241118,174300,8581061900,135900,135900,135900,135900,0
20241118,174200,8581061900,135900,135900,135900,135900,0
20241118,174100,8581061900,135900,135900,135900,135900,0
20241118,174000,8581061900,135900,135900,135900,135900,0
20241118,173900,8581061900,135900,135900,135900,135900,0
20241118,173800,8581061900,135900,135900,135900,135900,0
20241118,173700,8581061900,135900,135900,135900,135900,0
20241118,173600,8581061900,135900,135900,135900,135900,0
20241118,173500,8581061900,135900,135900,135900,135900,0
20241118,173400,8581061900,135900,135900,135900,135900,0
20241118,173300,8581061900,135900,135900,135900,135900,0
20241118,173200,8581061900,135900,135900,135900,135900,0
20241118,173100,8581061900,135900,135900,135900,135900,0
20241118,173000,8581061900,135900,135900,135900,135900,0
20241118,172900,8581061900,135900,135900,135900,135900,0
20241118,172800,8581061900,135900,135900,135900,135900,1056
20241118,172700,8581061900,135900,135900,135900,135900,0
20241118,172600,8581061900,135900,135900,135900,135900,0
20241118,172500,8581061900,135900,135900,135900,135900,0
20241118,172400,8581061900,135900,135900,135900,135900,0
20241118,172300,8581061900,135900,135900,135900,135900,0
20241118,172200,8581061900,135900,135900,135900,135900,0
20241118,172100,8581061900,135900,135900,135900,135900,0
20241118,172000,8581061900,135900,135900,135900,135900,0
20241118,171900,8581061900,135900,135900,135900,135900,0
20241118,171800,8581061900,135900,135900,135900,135900,0
20241118,171700,8581061900,135900,135900,135900,135900,0
20241118,171600,8581061900,135900,135900,135900,135900,0
20241118,171500,8581061900,135900,135900,135900,135900,0
20241118,171400,8581061900,135900,135900,135900,135900,0
20241118,171300,8581061900,135900,135900,135900,135900,0
20241118,171200,8581061900,135900,135900,135900,135900,0
20241118,171100,8581061900,135900,135900,135900,135900,0
20241118,171000,8581061900,135900,135900,135900,135900,0
20241118,170900,8581061900,135900,135900,135900,135900,0
20241118,170800,8581061900,135900,135900,135900,135900,0
20241118,170700,8581061900,135900,135900,135900,135900,0
20241118,170600,8581061900,135900,135900,135900,135900,0
20241118,170500,8581061900,135900,135900,135900,135900,0
20241118,170400,8581061900,135900,135900,135900,135900,0
20241118,170300,8581061900,135900,135900,135900,135900,0
20241118,170200,8581061900,135900,135900,135900,135900,0
20241118,170100,8581061900,135900,135900,135900,135900,0
20241118,170000,8581061900,135900,135900,135900,135900,0
20241118,165900,8581061900,135900,135900,135900,135900,0
20241118,165800,8581061900,135900,135900,135900,135900,1056
20241118,165700,8581061900,135900,135900,135900,135900,0
20241118,165600,8581061900,135900,135900,135900,135900,0
20241118,165500,8581061900,135900,135900,135900,135900,0
20241118,165400,8581061900,135900,135900,135900,135900,0
20241118,165300,8581061900,135900,135900,135900,135900,0
20241118,165200,8581061900,135900,135900,135900,135900,0
20241118,165100,8581061900,135900,135900,135900,135900,0
20241118,165000,8581061900,135900,135900,135900,135900,0
20241118,164900,8581061900,135900,135900,135900,135900,0
20241118,164800,8581061900,135900,135900,135900,135900,0
20241118,164700,8581061900,135900,135900,135900,135900,0
20241118,164600,8581061900,135900,135900,135900,135900,0
20241118,164500,8581061900,135900,135900,135900,135900,0
20241118,164400,8581061900,135900,135900,135900,135900,0
20241118,164300,8581061900,135900,135900,135900,135900,0
20241118,164200,8581061900,135900,135900,135900,135900,0
20241118,164100,8581061900,135900,135900,135900,135900,0
20241118,164000,8581061900,135900,135900,135900,135900,0
20241118,163900,8581061900,135900,135900,135900,135900,0
20241118,163800,8581061900,135900,135900,135900,135900,0
20241118,163700,8581061900,135900,135900,135900,135900,0
20241118,163600,8581061900,135900,135900,135900,135900,0
20241118,163500,8581061900,135900,135900,135900,135900,0
20241118,163400,8581061900,135900,135900,135900,135900,0
20241118,163300,8581061900,135900,135900,135900,135900,0
20241118,163200,8581061900,135900,135900,135900,135900,0
20241118,163100,8581061900,135900,135900,135900,135900,0
20241118,163000,8581061900,135900,135900,135900,135900,0
20241118,162900,8581061900,135900,135900,135900,135900,0
20241118,162800,8581061900,135900,135900,135900,135900,1056
20241118,162700,8581061900,135900,135900,135900,135900,0
20241118,162600,8581061900,135900,135900,135900,135900,0
20241118,162500,8581061900,135900,135900,135900,135900,0
20241118,162400,8581061900,135900,135900,135900,135900,0
20241118,162300,8581061900,135900,135900,135900,135900,0
20241118,162200,8581061900,135900,135900,135900,135900,0
20241118,162100,8581061900,135900,135900,135900,135900,0
20241118,162000,8581061900,135900,135900,135900,135900,0
20241118,161900,8581061900,135900,135900,135900,135900,0
20241118,161800,8581061900,135900,135900,135900,135900,0
20241118,161700,8581061900,135900,135900,135900,135900,0
20241118,161600,8581061900,135900,135900,135900,135900,0
20241118,161500,8581061900,135900,135900,135900,135900,0
20241118,161400,8581061900,135900,135900,135900,135900,0
20241118,161300,8581061900,135900,135900,135900,135900,0
20241118,161200,8581061900,135900,135900,135900,135900,0
20241118,161100,8581061900,135900,135900,135900,135900,0
20241118,161000,8581061900,135900,135900,135900,135900,0
20241118,160900,8581061900,135900,135900,135900,135900,0
20241118,160800,8581061900,135900,135900,135900,135900,0
20241118,160700,8581061900,135900,135900,135900,135900,0
20241118,160600,8581061900,135900,135900,135900,135900,0
20241118,160500,8581061900,135900,135900,135900,135900,0
20241118,160400,8581061900,135900,135900,135900,135900,0
20241118,160300,8581061900,135900,135900,135900,135900,0
20241118,160200,8581061900,135900,135900,135900,135900,0
20241118,160100,8581061900,135900,135900,135900,135900,0
20241118,160000,8581061900,135900,135900,135900,135900,0
20241118,155900,8581061900,135900,135900,135900,135900,0
20241118,155800,8581061900,135900,135900,135900,135900,1056
20241118,155700,8581061900,135900,135900,135900,135900,0
20241118,155600,8581061900,135900,135900,135900,135900,0
20241118,155500,8581061900,135900,135900,135900,135900,0
20241118,155400,8581061900,135900,135900,135900,135900,0
20241118,155300,8581061900,135900,135900,135900,135900,0
20241118,155200,8581061900,135900,135900,135900,135900,0
20241118,155100,8581061900,135900,135900,135900,135900,0
20241118,155000,8581061900,135900,135900,135900,135900,0
20241118,154900,8581061900,135900,135900,135900,135900,0
20241118,154800,8581061900,135900,135900,135900,135900,0
20241118,154700,8581061900,135900,135900,135900,135900,0
20241118,154600,8581061900,135900,135900,135900,135900,0
20241118,154500,8581061900,135900,135900,135900,135900,0
20241118,154400,8581061900,135900,135900,135900,135900,0
20241118,154300,8581061900,135900,135900,135900,135900,0
20241118,154200,8581061900,135900,135900,135900,135900,0
20241118,154100,8581061900,135900,135900,135900,135900,0
20241118,154000,8581061900,135900,135900,135900,135900,0
20241118,153900,8581061900,135900,135900,135900,135900,0
20241118,153800,8581061900,135900,135900,135900,135900,0
20241118,153700,8581061900,135900,135900,135900,135900,0
20241118,153600,8581061900,135900,135900,135900,135900,0
20241118,153500,8581061900,135900,135900,135900,135900,0
20241118,153400,8581061900,135900,135900,135900,135900,0
20241118,153300,8581061900,135900,135900,135900,135900,0
20241118,153200,8581061900,135900,135900,135900,135900,0
20241118,153100,8581061900,135900,135900,135900,135900,0
20241118,153000,8581061900,135900,135900,135900,135900,1056
20241118,152900,8437551500,135600,135600,135600,135600,0
20241118,152800,8437551500,135600,135600,135600,135600,0
20241118,152700,8437551500,135600,135600,135600,135600,0
20241118,152600,8437551500,135600,135600,135600,135600,0
20241118,152500,8437551500,135600,135600,135600,135600,0
20241118,152400,8437551500,135600,135600,135600,135600,0
20241118,152300,8437551500,135600,135600,135600,135600,0
20241118,152200,8437551500,135600,135600,135600,135600,0
20241118,152100,8437551500,135600,135600,135600,135600,0
20241118,152000,8437551500,135600,135600,135600,135600,0
20241118,151900,8437551500,135600,135600,135800,135600,18
20241118,151800,8435110500,135600,135600,135800,135500,247
20241118,151700,8401590100,135600,135500,135700,135400,248
20241118,151600,8367981200,135400,135500,135500,135400,26
20241118,151500,8364459600,135500,135400,135500,135400,43
20241118,151400,8358636800,135500,135500,135500,135400,72
20241118,151300,8348881700,135400,135500,135500,135400,34
20241118,151200,8344276500,135600,135400,135600,135400,151
20241118,151100,8323823700,135300,135300,135400,135200,93
20241118,151000,8311240700,135300,135400,135400,135100,449
20241118,150900,8250501600,135600,135400,135600,135300,469
20241118,150800,8186965800,135400,135500,135500,135300,50
20241118,150700,8180195300,135500,135400,135500,135300,98
20241118,150600,8166923400,135400,135300,135400,135300,79
20241118,150500,8156229600,135300,135600,135600,135300,248
20241118,150400,8122631900,135700,135800,135800,135600,59
20241118,150300,8114626200,135800,135800,135800,135600,140
20241118,150200,8095629300,135800,135800,135800,135700,38
20241118,150100,8090470700,135600,135800,135800,135600,39
20241118,150000,8085178300,135900,135600,135900,135500,204
20241118,145900,8057507900,135600,135600,135700,135600,47
20241118,145800,8051131900,135700,135600,135800,135600,33
20241118,145700,8046652800,135800,135900,135900,135600,88
20241118,145600,8034709500,135800,135800,135900,135700,88
20241118,145500,8022758700,135800,135700,135900,135700,40
20241118,145400,8017326300,135800,135700,135800,135700,26
20241118,145300,8013796900,135700,135800,135800,135600,65
20241118,145200,8004975600,135800,135700,135800,135700,80
20241118,145100,7994113000,135600,135700,135700,135600,19
20241118,145000,7991535100,135700,135800,135800,135600,25
20241118,144900,7988143800,135800,135500,135800,135500,49
20241118,144800,7981496100,135600,135600,135600,135500,32
20241118,144700,7977157500,135500,135600,135600,135500,95
20241118,144600,7964276200,135600,135700,135700,135500,96
20241118,144500,7951258500,135800,135800,135800,135700,75
20241118,144400,7941080100,135800,135800,135800,135600,33
20241118,144300,7936600600,135800,135800,135800,135600,24
20241118,144200,7933342300,135800,135800,135800,135600,200
20241118,144100,7906200000,135700,135800,135800,135700,65
20241118,144000,7897373800,135800,135800,135800,135700,103
20241118,143900,7883387600,135800,135700,135800,135600,71
20241118,143800,7873750400,135600,135700,135700,135600,29
20241118,143700,7869816400,135700,135700,135800,135600,198
20241118,143600,7842960900,135800,135700,135800,135700,59
20241118,143500,7834951300,135800,135800,135800,135700,37
20241118,143400,7829927900,135800,136000,136000,135800,190
20241118,143300,7804112400,136000,135800,136000,135800,331
20241118,143200,7759110700,135900,135900,135900,135700,23
20241118,143100,7755987100,135700,135800,135800,135700,65
20241118,143000,7747165600,135800,135700,135800,135700,106
20241118,142900,7732771300,135700,135700,135800,135600,144
20241118,142800,7713228500,135700,135600,135700,135600,110
20241118,142700,7698302500,135700,135600,135700,135600,53
20241118,142600,7691113100,135600,135600,135700,135600,46
20241118,142500,7684874300,135700,135600,135700,135500,47
20241118,142400,7678502200,135600,135400,135600,135400,45
20241118,142300,7672404100,135500,135400,135500,135300,65
20241118,142200,7663602700,135400,135500,135500,135300,26
20241118,142100,7660081800,135500,135500,135500,135400,51
20241118,142000,7653174800,135500,135300,135500,135300,95
20241118,141900,7640307300,135400,135100,135400,135100,76
20241118,141800,7630028900,135100,135100,135100,135100,24
20241118,141700,7626786500,135000,135000,135100,135000,113
20241118,141600,7611526100,135000,135000,135000,134900,90
20241118,141500,7599377100,134900,135500,135500,134900,54
20241118,141400,7592083600,135000,135000,135500,135000,85
20241118,141300,7580601400,135100,134900,135100,134900,52
20241118,141200,7573579500,135000,135100,135100,134900,267
20241118,141100,7537534900,135100,135600,135600,135000,541
20241118,141000,7464419100,135600,135600,135600,135300,39
20241118,140900,7459135700,135700,135300,135800,135300,88
20241118,140800,7447223700,135300,135300,135300,135200,85
20241118,140700,7435724600,135300,135300,135300,135200,33
20241118,140600,7431261600,135300,135500,135600,135200,129
20241118,140500,7413797700,135700,135700,135900,135200,691
20241118,140400,7320210800,135700,135800,135800,135600,46
20241118,140300,7313971100,135800,135900,135900,135700,40
20241118,140200,7308539600,135800,135800,135900,135700,117
20241118,140100,7292652400,135800,135700,135800,135600,123
20241118,140000,7275963600,135800,135900,135900,135700,36
20241118,135900,7271075300,135900,136000,136000,135700,269
20241118,135800,7234525300,136100,136000,136100,135900,88
20241118,135700,7222558400,136000,136000,136100,135900,37
20241118,135600,7217526000,136000,136100,136100,135900,95
20241118,135500,7204604300,136100,136000,136100,135900,49
20241118,135400,7197940900,136000,136000,136100,135900,25
20241118,135300,7194540900,136000,136000,136100,136000,45
20241118,135200,7188419800,136100,136000,136100,136000,46
20241118,135100,7182160900,136100,136000,136100,135900,101
20241118,135000,7168418400,136000,135700,136100,135700,26
20241118,134900,7164886500,136100,135500,136100,135500,245
20241118,134800,7131615700,135600,135600,135600,135500,26
20241118,134700,7128090500,135600,135500,135600,135300,69
20241118,134600,7118744700,135400,135400,135500,135400,29
20241118,134500,7114816100,135500,135400,135500,135300,29
20241118,134400,7110888200,135400,135300,135400,135300,80
20241118,134300,7100057300,135400,135300,135400,135300,43
20241118,134200,7094236300,135400,135400,135400,135300,26
20241118,134100,7090717000,135400,135500,135500,135300,30
20241118,134000,7086654500,135500,135400,135500,135400,127
20241118,133900,7069450500,135500,135500,135500,135400,46
20241118,133800,7063221000,135500,135700,135700,135500,98
20241118,133700,7049939400,135800,135700,135800,135600,40
20241118,133600,7044511200,135700,135800,135800,135700,52
20241118,133500,7037449800,135800,135600,135800,135600,23
20241118,133400,7034327900,135500,135500,135700,135500,164
20241118,133300,7012087500,135600,135800,135800,135600,146
20241118,133200,6992278200,135700,135900,135900,135700,81
20241118,133100,6981278200,135900,135900,136000,135900,32
20241118,133000,6976928700,135900,136000,136000,135800,79
20241118,132900,6966190600,136000,135900,136000,135900,76
20241118,132800,6955856200,135900,135800,136000,135800,48
20241118,132700,6949333600,135800,135800,135800,135700,31
20241118,132600,6945124500,135800,135700,135800,135600,38
20241118,132500,6939965900,135600,135700,135800,135600,27
20241118,132400,6936302200,135700,135700,135800,135700,15
20241118,132300,6934266100,135800,135400,135800,135400,221
20241118,132200,6904305700,135400,135300,135400,135300,35
20241118,132100,6899569600,135200,135300,135300,135200,48
20241118,132000,6893076900,135300,135200,135300,135100,55
20241118,131900,6885641500,135200,135200,135200,135100,62
20241118,131800,6877259200,135200,135100,135200,135100,65
20241118,131700,6868475200,135100,135300,135300,135100,122
20241118,131600,6851987000,135300,135300,135300,135200,229
20241118,131500,6821022200,135300,135400,135500,135300,95
20241118,131400,6808160800,135300,135400,135500,135300,522
20241118,131300,6737510600,135500,135500,135500,135500,17
20241118,131200,6735207100,135500,135600,135600,135500,266
20241118,131100,6699153900,135600,135600,135600,135500,21
20241118,131000,6696307100,135500,135600,135600,135500,19
20241118,130900,6693731400,135600,135700,135700,135500,97
20241118,130800,6680578700,135800,135600,135800,135600,67
20241118,130700,6671492500,135600,135800,135800,135500,225
20241118,130600,6640987100,135800,135800,135900,135800,55
20241118,130500,6633516500,135800,135800,135900,135700,69
20241118,130400,6624146500,135900,135800,135900,135700,35
20241118,130300,6619393300,135800,135900,135900,135700,38
20241118,130200,6614231800,135900,135600,136000,135600,23
20241118,130100,6611108900,135700,135700,135700,135600,840
20241118,130000,6497123600,135700,135600,135700,135500,52
20241118,125900,6490073300,135600,135700,135700,135500,26
20241118,125800,6486547700,135700,135600,135700,135600,21
20241118,125700,6483699000,135600,135600,135600,135500,84
20241118,125600,6472309800,135600,135600,135600,135500,43
20241118,125500,6466480100,135500,135600,135600,135500,36
20241118,125400,6461599300,135700,135900,135900,135600,115
20241118,125300,6445992900,135900,135700,135900,135600,162
20241118,125200,6424004400,135700,136100,136100,135700,345
20241118,125100,6377146200,136100,136000,136100,136000,50
20241118,125000,6370342900,136100,136000,136100,135900,69
20241118,124900,6360957000,136000,136000,136000,135900,48
20241118,124800,6354429800,136000,136100,136100,136000,39
20241118,124700,6349122300,136000,136200,136200,136000,70
20241118,124600,6339596900,136200,135900,136200,135900,66
20241118,124500,6330620300,135900,136100,136100,135900,60
20241118,124400,6322463200,136100,135900,136100,135900,44
20241118,124300,6316479600,136000,136000,136000,135900,14
20241118,124200,6314575800,136000,136000,136100,135900,82
20241118,124100,6303424700,136000,136000,136000,135900,35
20241118,124000,6298665500,136000,135900,136000,135900,78
20241118,123900,6288062100,136000,135900,136000,135800,19
20241118,123800,6285480600,135900,135800,136000,135700,20
20241118,123700,6282763900,135800,135700,136000,135600,73
20241118,123600,6272855500,136000,136100,136100,135600,1028
20241118,123500,6133299900,136100,136000,136100,135900,80
20241118,123400,6122414000,135900,136100,136100,135900,55
20241118,123300,6114933200,136000,136200,136200,136000,216
20241118,123200,6085530400,136300,136300,136300,136200,47
20241118,123100,6079125600,136300,136400,136500,136200,109
20241118,123000,6064263900,136500,136500,136500,136400,37
20241118,122900,6059215900,136500,136600,136600,136400,42
20241118,122800,6053482300,136600,136300,136600,136300,18
20241118,122700,6051025200,136300,136300,136300,136200,88
20241118,122600,6039032800,136200,136700,136700,136200,84
20241118,122500,6027580300,136400,136300,136500,136300,76
20241118,122400,6017213900,136800,136300,136800,136200,156
20241118,122300,5995939400,136300,136600,136700,136300,1689
20241118,122200,5765271400,136700,136800,136800,136600,227
20241118,122100,5734254900,136800,136800,136900,136700,111
20241118,122000,5719071200,136800,136800,136800,136700,26
20241118,121900,5715515700,136600,137100,137100,136600,293
20241118,121800,5675435000,137100,137000,137100,137000,50
20241118,121700,5668583800,136900,136900,137000,136800,54
20241118,121600,5661191000,137000,137000,137100,136900,33
20241118,121500,5656669800,137000,137100,137100,136900,197
20241118,121400,5629681700,137000,136700,137000,136700,93
20241118,121300,5616948800,136800,136800,136900,136700,44
20241118,121200,5610929500,136800,136800,136800,136700,28
20241118,121100,5607099700,136800,136800,136800,136700,20
20241118,121000,5604364300,136700,136700,137000,136700,52
20241118,120900,5597247600,136800,136900,136900,136800,8
20241118,120800,5596153000,137000,136600,137100,136600,26
20241118,120700,5592595800,136600,136700,136800,136500,258
20241118,120600,5557358200,136700,136600,136700,136600,31
20241118,120500,5553121900,136700,136800,136800,136600,96
20241118,120400,5539998800,136700,136800,136800,136700,64
20241118,120300,5531246400,136700,137200,137200,136700,260
20241118,120200,5495664600,137000,137000,137100,136900,22
20241118,120100,5492650800,136900,137100,137200,136900,132
20241118,120000,5474559800,137200,137200,137200,137100,44
20241118,115900,5468524600,137200,137200,137300,137200,82
20241118,115800,5457269500,137200,137200,137300,137100,28
20241118,115700,5453427600,137100,137400,137400,137100,51
20241118,115600,5446428500,137400,137300,137400,137300,63
20241118,115500,5437776300,137200,137200,137300,137200,28
20241118,115400,5433932600,137300,137300,137300,137200,85
20241118,115300,5422266100,137300,137300,137300,137300,32
20241118,115200,5417872500,137300,137100,137300,137100,51
20241118,115100,5410875100,137200,137200,137200,137100,47
20241118,115000,5404427700,137100,137200,137200,137000,31
20241118,114900,5400177200,137200,137100,137200,137100,30
20241118,114800,5396063500,137200,137000,137200,137000,88
20241118,114700,5383991500,137100,137100,137200,137100,57
20241118,114600,5376173700,137100,137200,137200,137100,93
20241118,114500,5363418400,137200,137100,137200,137000,45
20241118,114400,5357248900,137100,136900,137100,136800,67
20241118,114300,5348071900,136900,136900,136900,136800,48
20241118,114200,5341501300,136900,136900,136900,136800,57
20241118,114100,5333699400,136900,136800,136900,136800,13
20241118,114000,5331920600,136800,136800,136900,136700,35
20241118,113900,5327131800,136800,136900,136900,136800,72
20241118,113800,5317278300,136900,136800,136900,136800,8
20241118,113700,5316183400,136900,137000,137000,136800,114
20241118,113600,5300576500,137000,137000,137000,136900,48
20241118,113500,5294001400,137000,137000,137000,136900,109
20241118,113400,5279071700,137000,136800,137000,136700,31
20241118,113300,5274829100,136800,137000,137000,136700,20
20241118,113200,5272092100,137000,137000,137000,136900,45
20241118,113100,5265928600,136900,136900,137000,136800,53
20241118,113000,5258675300,136700,137000,137100,136600,270
20241118,112900,5221754500,137100,137300,137300,137100,71
20241118,112800,5212016300,137200,137300,137300,137100,114
20241118,112700,5196374600,137300,137300,137400,137100,365
20241118,112600,5146232900,137300,137300,137400,137100,46
20241118,112500,5139918300,137400,137100,137400,137100,80
20241118,112400,5128939200,137200,137400,137400,137100,197
20241118,112300,5101903200,137300,137300,137300,137200,169
20241118,112200,5078712700,137300,137000,137300,137000,155
20241118,112100,5057446700,136900,137200,137200,136900,121
20241118,112000,5040853900,137200,137200,137300,137200,394
20241118,111900,4986774200,137100,137100,137100,136900,195
20241118,111800,4960056400,137000,137100,137100,137000,55
20241118,111700,4952518800,137100,137100,137200,137000,66
20241118,111600,4943469900,137100,137000,137100,137000,36
20241118,111500,4938535900,137100,137000,137100,137000,32
20241118,111400,4934150100,137100,136900,137100,136800,411
20241118,111300,4877858800,136900,136800,136900,136800,101
20241118,111200,4864041300,136700,136700,136800,136600,154
20241118,111100,4842982900,136700,136700,136700,136600,122
20241118,111000,4826306600,136700,136700,136700,136500,39
20241118,110900,4820979600,136600,136600,136700,136500,81
20241118,110800,4809914700,136600,136500,136600,136500,37
20241118,110700,4804862600,136500,136500,136600,136300,118
20241118,110600,4788755500,136600,136600,136600,136500,42
20241118,110500,4783020400,136600,136400,136600,136200,274
20241118,110400,4745631200,136200,136200,136400,136200,42
20241118,110300,4739908500,136200,136200,136300,136200,24
20241118,110200,4736638700,136300,136300,136400,136200,78
20241118,110100,4726007400,136200,136300,136400,136200,18
20241118,110000,4723554200,136300,136500,136500,136300,30
20241118,105900,4719463400,136500,136400,136500,136400,25
20241118,105800,4716052000,136500,136200,136500,136200,90
20241118,105700,4703785100,136200,136300,136400,135900,140
20241118,105600,4684728800,136300,136300,136400,136200,30
20241118,105500,4680640200,136300,136200,136400,136200,47
20241118,105400,4674235100,136200,136400,136400,136200,19
20241118,105300,4671644600,136500,136500,136500,135900,213
20241118,105200,4642647700,136500,136200,136500,136200,34
20241118,105100,4638012300,136100,135700,136100,135700,26
20241118,105000,4634476500,136000,136000,136100,135500,59
20241118,104900,4626463200,136100,135200,136400,135200,582
20241118,104800,4547506700,135200,135200,135200,135100,15
20241118,104700,4545478800,135100,135000,135200,135000,38
20241118,104600,4540345800,135100,135000,135200,135000,108
20241118,104500,4525764000,135000,135200,135200,134900,564
20241118,104400,4449619600,135100,135200,135200,135000,149
20241118,104300,4429490000,135200,135500,135500,135100,431
20241118,104200,4371196200,135500,135400,135500,135400,15
20241118,104100,4369164600,135400,135500,135500,135400,82
20241118,104000,4358054900,135500,135400,135500,135400,43
20241118,103900,4352230200,135500,135400,135500,135400,29
20241118,103800,4348302000,135400,135500,135500,135400,70
20241118,103700,4338821500,135400,135500,135600,135400,45
20241118,103600,4332727300,135300,135500,135500,135200,240
20241118,103500,4300237700,135500,135400,135600,135400,79
20241118,103400,4289534000,135500,135700,135700,135500,136
20241118,103300,4271100400,135900,136000,136200,135800,303
20241118,103200,4229895800,135900,135900,136000,135800,298
20241118,103100,4189380600,135800,135900,135900,135800,46
20241118,103000,4183132200,135900,135800,135900,135800,166
20241118,102900,4160585900,135700,135800,135800,135700,64
20241118,102800,4151900300,135800,135300,135800,135100,315
20241118,102700,4109242400,135300,135200,135300,135100,42
20241118,102600,4103563600,135200,135300,135300,135200,86
20241118,102500,4091934400,135200,135400,135400,135200,57
20241118,102400,4084226000,135300,135400,135400,135300,70
20241118,102300,4074753900,135200,135400,135500,135200,79
20241118,102200,4064065300,135500,135500,135600,135300,72
20241118,102100,4054310500,135500,135300,135500,135300,37
20241118,102000,4049301100,135300,135400,135500,135300,62
20241118,101900,4040909100,135500,135300,135500,135300,58
20241118,101800,4033057700,135300,135300,135300,135100,29
20241118,101700,4029134700,135100,135100,135100,135000,49
20241118,101600,4022517000,135100,135000,135100,135000,23
20241118,101500,4019411900,135100,135000,135100,134900,266
20241118,101400,3983504000,135100,135500,135500,135100,270
20241118,101300,3947010400,135400,135300,135400,135200,40
20241118,101200,3941600300,135300,135300,135300,135200,22
20241118,101100,3938624200,135300,135200,135300,135100,159
20241118,101000,3917122700,135200,136000,136000,135200,456
20241118,100900,3855293900,135900,135900,136000,135900,71
20241118,100800,3845643800,136000,135800,136000,135800,101
20241118,100700,3831923900,135900,136000,136000,135800,16
20241118,100600,3829749300,135900,136000,136000,135700,258
20241118,100500,3794670700,136000,136300,136300,136000,63
20241118,100400,3786098200,136300,135900,136400,135900,403
20241118,100300,3731229600,135800,135600,135800,135600,217
20241118,100200,3701783300,135600,135500,135600,135400,676
20241118,100100,3610241300,135500,135500,135500,135400,492
20241118,100000,3543593100,135500,136400,136800,135500,1228
20241118,095900,3376786700,136600,136300,136800,136200,41
20241118,095800,3371194700,136300,136300,136400,136200,62
20241118,095700,3362746400,136300,136700,136800,136300,870
20241118,095600,3244008600,136700,137000,137000,136700,494
20241118,095500,3176419800,137000,136800,137000,136700,133
20241118,095400,3158230800,136800,136900,136900,136700,111
20241118,095300,3143041700,136700,136900,137000,136700,193
20241118,095200,3116618100,137000,136800,137000,136700,150
20241118,095100,3096081100,136800,136700,136900,136600,296
20241118,095000,3055580200,136700,136700,136700,136500,106
20241118,094900,3041093600,136700,136500,136700,136400,121
20241118,094800,3024573900,136500,136700,136700,136400,43
20241118,094700,3018704800,136700,137000,137000,136300,561
20241118,094600,2942091800,136800,137000,137000,136800,114
20241118,094500,2926485900,137000,136800,137100,136700,157
20241118,094400,2905013200,137100,136800,137200,136600,622
20241118,094300,2819821600,136700,136800,136900,136700,62
20241118,094200,2811340700,136800,136900,136900,136600,301
20241118,094100,2770172800,136900,136900,136900,136800,67
20241118,094000,2761003300,136900,137100,137100,136900,183
20241118,093900,2735932000,137200,137500,137500,137000,117
20241118,093800,2719867300,137500,136400,137500,136300,639
20241118,093700,2632257600,136300,136200,136700,136100,670
20241118,093600,2540880800,136100,136100,136100,136000,374
20241118,093500,2490004000,136000,136100,136200,136000,151
20241118,093400,2469458600,136100,136200,136200,136100,121
20241118,093300,2452980600,136200,135600,136200,135500,1105
20241118,093200,2302964200,135600,135600,135700,135500,113
20241118,093100,2287635700,135700,135700,135700,135300,102
20241118,093000,2273811500,135300,135700,135800,135300,240
20241118,092900,2241266000,135800,135700,135900,135700,408
20241118,092800,2185883500,135600,135300,135600,135300,174
20241118,092700,2162311100,135300,134800,135400,134800,136
20241118,092600,2143944900,134800,135100,135100,134700,342
20241118,092500,2097800900,135000,135300,135400,135000,359
20241118,092400,2049269300,135300,135700,135800,135300,296
20241118,092300,2009179500,135800,135400,135900,135400,505
20241118,092200,1940741000,135300,135000,135400,135000,382
20241118,092100,1889044800,134900,135300,135400,134700,736
20241118,092000,1789640100,135200,134900,135200,134900,497
20241118,091900,1722518800,134900,134900,135000,134600,814
20241118,091800,1612676700,135000,134800,135000,134600,162
20241118,091700,1590830000,134600,133300,134700,133300,800
20241118,091600,1483513800,133300,133400,133700,133200,262
20241118,091500,1448588000,133300,133400,133500,133300,323
20241118,091400,1405506700,133400,133400,134000,133400,162
20241118,091300,1383870000,133300,133500,133900,133200,401
20241118,091200,1330302900,133500,133500,133900,133500,260
20241118,091100,1295568200,133500,132400,133900,132400,314
20241118,091000,1253781800,132400,132200,133300,132100,481
20241118,090900,1189984400,132200,132300,132400,131900,157
20241118,090800,1169238000,132000,133000,133000,132000,1351
20241118,090700,990168400,133100,133800,133800,133100,858
20241118,090600,875857200,133800,133400,134000,133200,764
20241118,090500,773851800,133400,132400,133400,132400,284
20241118,090400,736123000,132400,132000,132700,132000,585
20241118,090300,658637000,131800,132500,132500,131700,225
20241118,090200,628893400,131900,131000,132300,130700,423
20241118,090100,573253000,130700,131100,131500,130500,1489
20241118,090000,378546600,131100,133700,133700,130900,2849
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 202800 8581061900 135900 135900 135900 135900 1056
3 20241118 202700 8581061900 135900 135900 135900 135900 0
4 20241118 202600 8581061900 135900 135900 135900 135900 0
5 20241118 202500 8581061900 135900 135900 135900 135900 0
6 20241118 202400 8581061900 135900 135900 135900 135900 0
7 20241118 202300 8581061900 135900 135900 135900 135900 0
8 20241118 202200 8581061900 135900 135900 135900 135900 0
9 20241118 202100 8581061900 135900 135900 135900 135900 0
10 20241118 202000 8581061900 135900 135900 135900 135900 0
11 20241118 201900 8581061900 135900 135900 135900 135900 0
12 20241118 201800 8581061900 135900 135900 135900 135900 0
13 20241118 201700 8581061900 135900 135900 135900 135900 0
14 20241118 201600 8581061900 135900 135900 135900 135900 0
15 20241118 201500 8581061900 135900 135900 135900 135900 0
16 20241118 201400 8581061900 135900 135900 135900 135900 0
17 20241118 201300 8581061900 135900 135900 135900 135900 0
18 20241118 201200 8581061900 135900 135900 135900 135900 0
19 20241118 201100 8581061900 135900 135900 135900 135900 0
20 20241118 201000 8581061900 135900 135900 135900 135900 0
21 20241118 200900 8581061900 135900 135900 135900 135900 0
22 20241118 200800 8581061900 135900 135900 135900 135900 0
23 20241118 200700 8581061900 135900 135900 135900 135900 0
24 20241118 200600 8581061900 135900 135900 135900 135900 0
25 20241118 200500 8581061900 135900 135900 135900 135900 0
26 20241118 200400 8581061900 135900 135900 135900 135900 0
27 20241118 200300 8581061900 135900 135900 135900 135900 0
28 20241118 200200 8581061900 135900 135900 135900 135900 0
29 20241118 200100 8581061900 135900 135900 135900 135900 0
30 20241118 200000 8581061900 135900 135900 135900 135900 0
31 20241118 195900 8581061900 135900 135900 135900 135900 0
32 20241118 195800 8581061900 135900 135900 135900 135900 1056
33 20241118 195700 8581061900 135900 135900 135900 135900 0
34 20241118 195600 8581061900 135900 135900 135900 135900 0
35 20241118 195500 8581061900 135900 135900 135900 135900 0
36 20241118 195400 8581061900 135900 135900 135900 135900 0
37 20241118 195300 8581061900 135900 135900 135900 135900 0
38 20241118 195200 8581061900 135900 135900 135900 135900 0
39 20241118 195100 8581061900 135900 135900 135900 135900 0
40 20241118 195000 8581061900 135900 135900 135900 135900 0
41 20241118 194900 8581061900 135900 135900 135900 135900 0
42 20241118 194800 8581061900 135900 135900 135900 135900 0
43 20241118 194700 8581061900 135900 135900 135900 135900 0
44 20241118 194600 8581061900 135900 135900 135900 135900 0
45 20241118 194500 8581061900 135900 135900 135900 135900 0
46 20241118 194400 8581061900 135900 135900 135900 135900 0
47 20241118 194300 8581061900 135900 135900 135900 135900 0
48 20241118 194200 8581061900 135900 135900 135900 135900 0
49 20241118 194100 8581061900 135900 135900 135900 135900 0
50 20241118 194000 8581061900 135900 135900 135900 135900 0
51 20241118 193900 8581061900 135900 135900 135900 135900 0
52 20241118 193800 8581061900 135900 135900 135900 135900 0
53 20241118 193700 8581061900 135900 135900 135900 135900 0
54 20241118 193600 8581061900 135900 135900 135900 135900 0
55 20241118 193500 8581061900 135900 135900 135900 135900 0
56 20241118 193400 8581061900 135900 135900 135900 135900 0
57 20241118 193300 8581061900 135900 135900 135900 135900 0
58 20241118 193200 8581061900 135900 135900 135900 135900 0
59 20241118 193100 8581061900 135900 135900 135900 135900 0
60 20241118 193000 8581061900 135900 135900 135900 135900 0
61 20241118 192900 8581061900 135900 135900 135900 135900 0
62 20241118 192800 8581061900 135900 135900 135900 135900 1056
63 20241118 192700 8581061900 135900 135900 135900 135900 0
64 20241118 192600 8581061900 135900 135900 135900 135900 0
65 20241118 192500 8581061900 135900 135900 135900 135900 0
66 20241118 192400 8581061900 135900 135900 135900 135900 0
67 20241118 192300 8581061900 135900 135900 135900 135900 0
68 20241118 192200 8581061900 135900 135900 135900 135900 0
69 20241118 192100 8581061900 135900 135900 135900 135900 0
70 20241118 192000 8581061900 135900 135900 135900 135900 0
71 20241118 191900 8581061900 135900 135900 135900 135900 0
72 20241118 191800 8581061900 135900 135900 135900 135900 0
73 20241118 191700 8581061900 135900 135900 135900 135900 0
74 20241118 191600 8581061900 135900 135900 135900 135900 0
75 20241118 191500 8581061900 135900 135900 135900 135900 0
76 20241118 191400 8581061900 135900 135900 135900 135900 0
77 20241118 191300 8581061900 135900 135900 135900 135900 0
78 20241118 191200 8581061900 135900 135900 135900 135900 0
79 20241118 191100 8581061900 135900 135900 135900 135900 0
80 20241118 191000 8581061900 135900 135900 135900 135900 0
81 20241118 190900 8581061900 135900 135900 135900 135900 0
82 20241118 190800 8581061900 135900 135900 135900 135900 0
83 20241118 190700 8581061900 135900 135900 135900 135900 0
84 20241118 190600 8581061900 135900 135900 135900 135900 0
85 20241118 190500 8581061900 135900 135900 135900 135900 0
86 20241118 190400 8581061900 135900 135900 135900 135900 0
87 20241118 190300 8581061900 135900 135900 135900 135900 0
88 20241118 190200 8581061900 135900 135900 135900 135900 0
89 20241118 190100 8581061900 135900 135900 135900 135900 0
90 20241118 190000 8581061900 135900 135900 135900 135900 0
91 20241118 185900 8581061900 135900 135900 135900 135900 0
92 20241118 185800 8581061900 135900 135900 135900 135900 1056
93 20241118 185700 8581061900 135900 135900 135900 135900 0
94 20241118 185600 8581061900 135900 135900 135900 135900 0
95 20241118 185500 8581061900 135900 135900 135900 135900 0
96 20241118 185400 8581061900 135900 135900 135900 135900 0
97 20241118 185300 8581061900 135900 135900 135900 135900 0
98 20241118 185200 8581061900 135900 135900 135900 135900 0
99 20241118 185100 8581061900 135900 135900 135900 135900 0
100 20241118 185000 8581061900 135900 135900 135900 135900 0
101 20241118 184900 8581061900 135900 135900 135900 135900 0
102 20241118 184800 8581061900 135900 135900 135900 135900 0
103 20241118 184700 8581061900 135900 135900 135900 135900 0
104 20241118 184600 8581061900 135900 135900 135900 135900 0
105 20241118 184500 8581061900 135900 135900 135900 135900 0
106 20241118 184400 8581061900 135900 135900 135900 135900 0
107 20241118 184300 8581061900 135900 135900 135900 135900 0
108 20241118 184200 8581061900 135900 135900 135900 135900 0
109 20241118 184100 8581061900 135900 135900 135900 135900 0
110 20241118 184000 8581061900 135900 135900 135900 135900 0
111 20241118 183900 8581061900 135900 135900 135900 135900 0
112 20241118 183800 8581061900 135900 135900 135900 135900 0
113 20241118 183700 8581061900 135900 135900 135900 135900 0
114 20241118 183600 8581061900 135900 135900 135900 135900 0
115 20241118 183500 8581061900 135900 135900 135900 135900 0
116 20241118 183400 8581061900 135900 135900 135900 135900 0
117 20241118 183300 8581061900 135900 135900 135900 135900 0
118 20241118 183200 8581061900 135900 135900 135900 135900 0
119 20241118 183100 8581061900 135900 135900 135900 135900 0
120 20241118 183000 8581061900 135900 135900 135900 135900 0
121 20241118 182900 8581061900 135900 135900 135900 135900 0
122 20241118 182800 8581061900 135900 135900 135900 135900 1056
123 20241118 182700 8581061900 135900 135900 135900 135900 0
124 20241118 182600 8581061900 135900 135900 135900 135900 0
125 20241118 182500 8581061900 135900 135900 135900 135900 0
126 20241118 182400 8581061900 135900 135900 135900 135900 0
127 20241118 182300 8581061900 135900 135900 135900 135900 0
128 20241118 182200 8581061900 135900 135900 135900 135900 0
129 20241118 182100 8581061900 135900 135900 135900 135900 0
130 20241118 182000 8581061900 135900 135900 135900 135900 0
131 20241118 181900 8581061900 135900 135900 135900 135900 0
132 20241118 181800 8581061900 135900 135900 135900 135900 0
133 20241118 181700 8581061900 135900 135900 135900 135900 0
134 20241118 181600 8581061900 135900 135900 135900 135900 0
135 20241118 181500 8581061900 135900 135900 135900 135900 0
136 20241118 181400 8581061900 135900 135900 135900 135900 0
137 20241118 181300 8581061900 135900 135900 135900 135900 0
138 20241118 181200 8581061900 135900 135900 135900 135900 0
139 20241118 181100 8581061900 135900 135900 135900 135900 0
140 20241118 181000 8581061900 135900 135900 135900 135900 0
141 20241118 180900 8581061900 135900 135900 135900 135900 0
142 20241118 180800 8581061900 135900 135900 135900 135900 0
143 20241118 180700 8581061900 135900 135900 135900 135900 0
144 20241118 180600 8581061900 135900 135900 135900 135900 0
145 20241118 180500 8581061900 135900 135900 135900 135900 0
146 20241118 180400 8581061900 135900 135900 135900 135900 0
147 20241118 180300 8581061900 135900 135900 135900 135900 0
148 20241118 180200 8581061900 135900 135900 135900 135900 0
149 20241118 180100 8581061900 135900 135900 135900 135900 0
150 20241118 180000 8581061900 135900 135900 135900 135900 0
151 20241118 175900 8581061900 135900 135900 135900 135900 0
152 20241118 175800 8581061900 135900 135900 135900 135900 1056
153 20241118 175700 8581061900 135900 135900 135900 135900 0
154 20241118 175600 8581061900 135900 135900 135900 135900 0
155 20241118 175500 8581061900 135900 135900 135900 135900 0
156 20241118 175400 8581061900 135900 135900 135900 135900 0
157 20241118 175300 8581061900 135900 135900 135900 135900 0
158 20241118 175200 8581061900 135900 135900 135900 135900 0
159 20241118 175100 8581061900 135900 135900 135900 135900 0
160 20241118 175000 8581061900 135900 135900 135900 135900 0
161 20241118 174900 8581061900 135900 135900 135900 135900 0
162 20241118 174800 8581061900 135900 135900 135900 135900 0
163 20241118 174700 8581061900 135900 135900 135900 135900 0
164 20241118 174600 8581061900 135900 135900 135900 135900 0
165 20241118 174500 8581061900 135900 135900 135900 135900 0
166 20241118 174400 8581061900 135900 135900 135900 135900 0
167 20241118 174300 8581061900 135900 135900 135900 135900 0
168 20241118 174200 8581061900 135900 135900 135900 135900 0
169 20241118 174100 8581061900 135900 135900 135900 135900 0
170 20241118 174000 8581061900 135900 135900 135900 135900 0
171 20241118 173900 8581061900 135900 135900 135900 135900 0
172 20241118 173800 8581061900 135900 135900 135900 135900 0
173 20241118 173700 8581061900 135900 135900 135900 135900 0
174 20241118 173600 8581061900 135900 135900 135900 135900 0
175 20241118 173500 8581061900 135900 135900 135900 135900 0
176 20241118 173400 8581061900 135900 135900 135900 135900 0
177 20241118 173300 8581061900 135900 135900 135900 135900 0
178 20241118 173200 8581061900 135900 135900 135900 135900 0
179 20241118 173100 8581061900 135900 135900 135900 135900 0
180 20241118 173000 8581061900 135900 135900 135900 135900 0
181 20241118 172900 8581061900 135900 135900 135900 135900 0
182 20241118 172800 8581061900 135900 135900 135900 135900 1056
183 20241118 172700 8581061900 135900 135900 135900 135900 0
184 20241118 172600 8581061900 135900 135900 135900 135900 0
185 20241118 172500 8581061900 135900 135900 135900 135900 0
186 20241118 172400 8581061900 135900 135900 135900 135900 0
187 20241118 172300 8581061900 135900 135900 135900 135900 0
188 20241118 172200 8581061900 135900 135900 135900 135900 0
189 20241118 172100 8581061900 135900 135900 135900 135900 0
190 20241118 172000 8581061900 135900 135900 135900 135900 0
191 20241118 171900 8581061900 135900 135900 135900 135900 0
192 20241118 171800 8581061900 135900 135900 135900 135900 0
193 20241118 171700 8581061900 135900 135900 135900 135900 0
194 20241118 171600 8581061900 135900 135900 135900 135900 0
195 20241118 171500 8581061900 135900 135900 135900 135900 0
196 20241118 171400 8581061900 135900 135900 135900 135900 0
197 20241118 171300 8581061900 135900 135900 135900 135900 0
198 20241118 171200 8581061900 135900 135900 135900 135900 0
199 20241118 171100 8581061900 135900 135900 135900 135900 0
200 20241118 171000 8581061900 135900 135900 135900 135900 0
201 20241118 170900 8581061900 135900 135900 135900 135900 0
202 20241118 170800 8581061900 135900 135900 135900 135900 0
203 20241118 170700 8581061900 135900 135900 135900 135900 0
204 20241118 170600 8581061900 135900 135900 135900 135900 0
205 20241118 170500 8581061900 135900 135900 135900 135900 0
206 20241118 170400 8581061900 135900 135900 135900 135900 0
207 20241118 170300 8581061900 135900 135900 135900 135900 0
208 20241118 170200 8581061900 135900 135900 135900 135900 0
209 20241118 170100 8581061900 135900 135900 135900 135900 0
210 20241118 170000 8581061900 135900 135900 135900 135900 0
211 20241118 165900 8581061900 135900 135900 135900 135900 0
212 20241118 165800 8581061900 135900 135900 135900 135900 1056
213 20241118 165700 8581061900 135900 135900 135900 135900 0
214 20241118 165600 8581061900 135900 135900 135900 135900 0
215 20241118 165500 8581061900 135900 135900 135900 135900 0
216 20241118 165400 8581061900 135900 135900 135900 135900 0
217 20241118 165300 8581061900 135900 135900 135900 135900 0
218 20241118 165200 8581061900 135900 135900 135900 135900 0
219 20241118 165100 8581061900 135900 135900 135900 135900 0
220 20241118 165000 8581061900 135900 135900 135900 135900 0
221 20241118 164900 8581061900 135900 135900 135900 135900 0
222 20241118 164800 8581061900 135900 135900 135900 135900 0
223 20241118 164700 8581061900 135900 135900 135900 135900 0
224 20241118 164600 8581061900 135900 135900 135900 135900 0
225 20241118 164500 8581061900 135900 135900 135900 135900 0
226 20241118 164400 8581061900 135900 135900 135900 135900 0
227 20241118 164300 8581061900 135900 135900 135900 135900 0
228 20241118 164200 8581061900 135900 135900 135900 135900 0
229 20241118 164100 8581061900 135900 135900 135900 135900 0
230 20241118 164000 8581061900 135900 135900 135900 135900 0
231 20241118 163900 8581061900 135900 135900 135900 135900 0
232 20241118 163800 8581061900 135900 135900 135900 135900 0
233 20241118 163700 8581061900 135900 135900 135900 135900 0
234 20241118 163600 8581061900 135900 135900 135900 135900 0
235 20241118 163500 8581061900 135900 135900 135900 135900 0
236 20241118 163400 8581061900 135900 135900 135900 135900 0
237 20241118 163300 8581061900 135900 135900 135900 135900 0
238 20241118 163200 8581061900 135900 135900 135900 135900 0
239 20241118 163100 8581061900 135900 135900 135900 135900 0
240 20241118 163000 8581061900 135900 135900 135900 135900 0
241 20241118 162900 8581061900 135900 135900 135900 135900 0
242 20241118 162800 8581061900 135900 135900 135900 135900 1056
243 20241118 162700 8581061900 135900 135900 135900 135900 0
244 20241118 162600 8581061900 135900 135900 135900 135900 0
245 20241118 162500 8581061900 135900 135900 135900 135900 0
246 20241118 162400 8581061900 135900 135900 135900 135900 0
247 20241118 162300 8581061900 135900 135900 135900 135900 0
248 20241118 162200 8581061900 135900 135900 135900 135900 0
249 20241118 162100 8581061900 135900 135900 135900 135900 0
250 20241118 162000 8581061900 135900 135900 135900 135900 0
251 20241118 161900 8581061900 135900 135900 135900 135900 0
252 20241118 161800 8581061900 135900 135900 135900 135900 0
253 20241118 161700 8581061900 135900 135900 135900 135900 0
254 20241118 161600 8581061900 135900 135900 135900 135900 0
255 20241118 161500 8581061900 135900 135900 135900 135900 0
256 20241118 161400 8581061900 135900 135900 135900 135900 0
257 20241118 161300 8581061900 135900 135900 135900 135900 0
258 20241118 161200 8581061900 135900 135900 135900 135900 0
259 20241118 161100 8581061900 135900 135900 135900 135900 0
260 20241118 161000 8581061900 135900 135900 135900 135900 0
261 20241118 160900 8581061900 135900 135900 135900 135900 0
262 20241118 160800 8581061900 135900 135900 135900 135900 0
263 20241118 160700 8581061900 135900 135900 135900 135900 0
264 20241118 160600 8581061900 135900 135900 135900 135900 0
265 20241118 160500 8581061900 135900 135900 135900 135900 0
266 20241118 160400 8581061900 135900 135900 135900 135900 0
267 20241118 160300 8581061900 135900 135900 135900 135900 0
268 20241118 160200 8581061900 135900 135900 135900 135900 0
269 20241118 160100 8581061900 135900 135900 135900 135900 0
270 20241118 160000 8581061900 135900 135900 135900 135900 0
271 20241118 155900 8581061900 135900 135900 135900 135900 0
272 20241118 155800 8581061900 135900 135900 135900 135900 1056
273 20241118 155700 8581061900 135900 135900 135900 135900 0
274 20241118 155600 8581061900 135900 135900 135900 135900 0
275 20241118 155500 8581061900 135900 135900 135900 135900 0
276 20241118 155400 8581061900 135900 135900 135900 135900 0
277 20241118 155300 8581061900 135900 135900 135900 135900 0
278 20241118 155200 8581061900 135900 135900 135900 135900 0
279 20241118 155100 8581061900 135900 135900 135900 135900 0
280 20241118 155000 8581061900 135900 135900 135900 135900 0
281 20241118 154900 8581061900 135900 135900 135900 135900 0
282 20241118 154800 8581061900 135900 135900 135900 135900 0
283 20241118 154700 8581061900 135900 135900 135900 135900 0
284 20241118 154600 8581061900 135900 135900 135900 135900 0
285 20241118 154500 8581061900 135900 135900 135900 135900 0
286 20241118 154400 8581061900 135900 135900 135900 135900 0
287 20241118 154300 8581061900 135900 135900 135900 135900 0
288 20241118 154200 8581061900 135900 135900 135900 135900 0
289 20241118 154100 8581061900 135900 135900 135900 135900 0
290 20241118 154000 8581061900 135900 135900 135900 135900 0
291 20241118 153900 8581061900 135900 135900 135900 135900 0
292 20241118 153800 8581061900 135900 135900 135900 135900 0
293 20241118 153700 8581061900 135900 135900 135900 135900 0
294 20241118 153600 8581061900 135900 135900 135900 135900 0
295 20241118 153500 8581061900 135900 135900 135900 135900 0
296 20241118 153400 8581061900 135900 135900 135900 135900 0
297 20241118 153300 8581061900 135900 135900 135900 135900 0
298 20241118 153200 8581061900 135900 135900 135900 135900 0
299 20241118 153100 8581061900 135900 135900 135900 135900 0
300 20241118 153000 8581061900 135900 135900 135900 135900 1056
301 20241118 152900 8437551500 135600 135600 135600 135600 0
302 20241118 152800 8437551500 135600 135600 135600 135600 0
303 20241118 152700 8437551500 135600 135600 135600 135600 0
304 20241118 152600 8437551500 135600 135600 135600 135600 0
305 20241118 152500 8437551500 135600 135600 135600 135600 0
306 20241118 152400 8437551500 135600 135600 135600 135600 0
307 20241118 152300 8437551500 135600 135600 135600 135600 0
308 20241118 152200 8437551500 135600 135600 135600 135600 0
309 20241118 152100 8437551500 135600 135600 135600 135600 0
310 20241118 152000 8437551500 135600 135600 135600 135600 0
311 20241118 151900 8437551500 135600 135600 135800 135600 18
312 20241118 151800 8435110500 135600 135600 135800 135500 247
313 20241118 151700 8401590100 135600 135500 135700 135400 248
314 20241118 151600 8367981200 135400 135500 135500 135400 26
315 20241118 151500 8364459600 135500 135400 135500 135400 43
316 20241118 151400 8358636800 135500 135500 135500 135400 72
317 20241118 151300 8348881700 135400 135500 135500 135400 34
318 20241118 151200 8344276500 135600 135400 135600 135400 151
319 20241118 151100 8323823700 135300 135300 135400 135200 93
320 20241118 151000 8311240700 135300 135400 135400 135100 449
321 20241118 150900 8250501600 135600 135400 135600 135300 469
322 20241118 150800 8186965800 135400 135500 135500 135300 50
323 20241118 150700 8180195300 135500 135400 135500 135300 98
324 20241118 150600 8166923400 135400 135300 135400 135300 79
325 20241118 150500 8156229600 135300 135600 135600 135300 248
326 20241118 150400 8122631900 135700 135800 135800 135600 59
327 20241118 150300 8114626200 135800 135800 135800 135600 140
328 20241118 150200 8095629300 135800 135800 135800 135700 38
329 20241118 150100 8090470700 135600 135800 135800 135600 39
330 20241118 150000 8085178300 135900 135600 135900 135500 204
331 20241118 145900 8057507900 135600 135600 135700 135600 47
332 20241118 145800 8051131900 135700 135600 135800 135600 33
333 20241118 145700 8046652800 135800 135900 135900 135600 88
334 20241118 145600 8034709500 135800 135800 135900 135700 88
335 20241118 145500 8022758700 135800 135700 135900 135700 40
336 20241118 145400 8017326300 135800 135700 135800 135700 26
337 20241118 145300 8013796900 135700 135800 135800 135600 65
338 20241118 145200 8004975600 135800 135700 135800 135700 80
339 20241118 145100 7994113000 135600 135700 135700 135600 19
340 20241118 145000 7991535100 135700 135800 135800 135600 25
341 20241118 144900 7988143800 135800 135500 135800 135500 49
342 20241118 144800 7981496100 135600 135600 135600 135500 32
343 20241118 144700 7977157500 135500 135600 135600 135500 95
344 20241118 144600 7964276200 135600 135700 135700 135500 96
345 20241118 144500 7951258500 135800 135800 135800 135700 75
346 20241118 144400 7941080100 135800 135800 135800 135600 33
347 20241118 144300 7936600600 135800 135800 135800 135600 24
348 20241118 144200 7933342300 135800 135800 135800 135600 200
349 20241118 144100 7906200000 135700 135800 135800 135700 65
350 20241118 144000 7897373800 135800 135800 135800 135700 103
351 20241118 143900 7883387600 135800 135700 135800 135600 71
352 20241118 143800 7873750400 135600 135700 135700 135600 29
353 20241118 143700 7869816400 135700 135700 135800 135600 198
354 20241118 143600 7842960900 135800 135700 135800 135700 59
355 20241118 143500 7834951300 135800 135800 135800 135700 37
356 20241118 143400 7829927900 135800 136000 136000 135800 190
357 20241118 143300 7804112400 136000 135800 136000 135800 331
358 20241118 143200 7759110700 135900 135900 135900 135700 23
359 20241118 143100 7755987100 135700 135800 135800 135700 65
360 20241118 143000 7747165600 135800 135700 135800 135700 106
361 20241118 142900 7732771300 135700 135700 135800 135600 144
362 20241118 142800 7713228500 135700 135600 135700 135600 110
363 20241118 142700 7698302500 135700 135600 135700 135600 53
364 20241118 142600 7691113100 135600 135600 135700 135600 46
365 20241118 142500 7684874300 135700 135600 135700 135500 47
366 20241118 142400 7678502200 135600 135400 135600 135400 45
367 20241118 142300 7672404100 135500 135400 135500 135300 65
368 20241118 142200 7663602700 135400 135500 135500 135300 26
369 20241118 142100 7660081800 135500 135500 135500 135400 51
370 20241118 142000 7653174800 135500 135300 135500 135300 95
371 20241118 141900 7640307300 135400 135100 135400 135100 76
372 20241118 141800 7630028900 135100 135100 135100 135100 24
373 20241118 141700 7626786500 135000 135000 135100 135000 113
374 20241118 141600 7611526100 135000 135000 135000 134900 90
375 20241118 141500 7599377100 134900 135500 135500 134900 54
376 20241118 141400 7592083600 135000 135000 135500 135000 85
377 20241118 141300 7580601400 135100 134900 135100 134900 52
378 20241118 141200 7573579500 135000 135100 135100 134900 267
379 20241118 141100 7537534900 135100 135600 135600 135000 541
380 20241118 141000 7464419100 135600 135600 135600 135300 39
381 20241118 140900 7459135700 135700 135300 135800 135300 88
382 20241118 140800 7447223700 135300 135300 135300 135200 85
383 20241118 140700 7435724600 135300 135300 135300 135200 33
384 20241118 140600 7431261600 135300 135500 135600 135200 129
385 20241118 140500 7413797700 135700 135700 135900 135200 691
386 20241118 140400 7320210800 135700 135800 135800 135600 46
387 20241118 140300 7313971100 135800 135900 135900 135700 40
388 20241118 140200 7308539600 135800 135800 135900 135700 117
389 20241118 140100 7292652400 135800 135700 135800 135600 123
390 20241118 140000 7275963600 135800 135900 135900 135700 36
391 20241118 135900 7271075300 135900 136000 136000 135700 269
392 20241118 135800 7234525300 136100 136000 136100 135900 88
393 20241118 135700 7222558400 136000 136000 136100 135900 37
394 20241118 135600 7217526000 136000 136100 136100 135900 95
395 20241118 135500 7204604300 136100 136000 136100 135900 49
396 20241118 135400 7197940900 136000 136000 136100 135900 25
397 20241118 135300 7194540900 136000 136000 136100 136000 45
398 20241118 135200 7188419800 136100 136000 136100 136000 46
399 20241118 135100 7182160900 136100 136000 136100 135900 101
400 20241118 135000 7168418400 136000 135700 136100 135700 26
401 20241118 134900 7164886500 136100 135500 136100 135500 245
402 20241118 134800 7131615700 135600 135600 135600 135500 26
403 20241118 134700 7128090500 135600 135500 135600 135300 69
404 20241118 134600 7118744700 135400 135400 135500 135400 29
405 20241118 134500 7114816100 135500 135400 135500 135300 29
406 20241118 134400 7110888200 135400 135300 135400 135300 80
407 20241118 134300 7100057300 135400 135300 135400 135300 43
408 20241118 134200 7094236300 135400 135400 135400 135300 26
409 20241118 134100 7090717000 135400 135500 135500 135300 30
410 20241118 134000 7086654500 135500 135400 135500 135400 127
411 20241118 133900 7069450500 135500 135500 135500 135400 46
412 20241118 133800 7063221000 135500 135700 135700 135500 98
413 20241118 133700 7049939400 135800 135700 135800 135600 40
414 20241118 133600 7044511200 135700 135800 135800 135700 52
415 20241118 133500 7037449800 135800 135600 135800 135600 23
416 20241118 133400 7034327900 135500 135500 135700 135500 164
417 20241118 133300 7012087500 135600 135800 135800 135600 146
418 20241118 133200 6992278200 135700 135900 135900 135700 81
419 20241118 133100 6981278200 135900 135900 136000 135900 32
420 20241118 133000 6976928700 135900 136000 136000 135800 79
421 20241118 132900 6966190600 136000 135900 136000 135900 76
422 20241118 132800 6955856200 135900 135800 136000 135800 48
423 20241118 132700 6949333600 135800 135800 135800 135700 31
424 20241118 132600 6945124500 135800 135700 135800 135600 38
425 20241118 132500 6939965900 135600 135700 135800 135600 27
426 20241118 132400 6936302200 135700 135700 135800 135700 15
427 20241118 132300 6934266100 135800 135400 135800 135400 221
428 20241118 132200 6904305700 135400 135300 135400 135300 35
429 20241118 132100 6899569600 135200 135300 135300 135200 48
430 20241118 132000 6893076900 135300 135200 135300 135100 55
431 20241118 131900 6885641500 135200 135200 135200 135100 62
432 20241118 131800 6877259200 135200 135100 135200 135100 65
433 20241118 131700 6868475200 135100 135300 135300 135100 122
434 20241118 131600 6851987000 135300 135300 135300 135200 229
435 20241118 131500 6821022200 135300 135400 135500 135300 95
436 20241118 131400 6808160800 135300 135400 135500 135300 522
437 20241118 131300 6737510600 135500 135500 135500 135500 17
438 20241118 131200 6735207100 135500 135600 135600 135500 266
439 20241118 131100 6699153900 135600 135600 135600 135500 21
440 20241118 131000 6696307100 135500 135600 135600 135500 19
441 20241118 130900 6693731400 135600 135700 135700 135500 97
442 20241118 130800 6680578700 135800 135600 135800 135600 67
443 20241118 130700 6671492500 135600 135800 135800 135500 225
444 20241118 130600 6640987100 135800 135800 135900 135800 55
445 20241118 130500 6633516500 135800 135800 135900 135700 69
446 20241118 130400 6624146500 135900 135800 135900 135700 35
447 20241118 130300 6619393300 135800 135900 135900 135700 38
448 20241118 130200 6614231800 135900 135600 136000 135600 23
449 20241118 130100 6611108900 135700 135700 135700 135600 840
450 20241118 130000 6497123600 135700 135600 135700 135500 52
451 20241118 125900 6490073300 135600 135700 135700 135500 26
452 20241118 125800 6486547700 135700 135600 135700 135600 21
453 20241118 125700 6483699000 135600 135600 135600 135500 84
454 20241118 125600 6472309800 135600 135600 135600 135500 43
455 20241118 125500 6466480100 135500 135600 135600 135500 36
456 20241118 125400 6461599300 135700 135900 135900 135600 115
457 20241118 125300 6445992900 135900 135700 135900 135600 162
458 20241118 125200 6424004400 135700 136100 136100 135700 345
459 20241118 125100 6377146200 136100 136000 136100 136000 50
460 20241118 125000 6370342900 136100 136000 136100 135900 69
461 20241118 124900 6360957000 136000 136000 136000 135900 48
462 20241118 124800 6354429800 136000 136100 136100 136000 39
463 20241118 124700 6349122300 136000 136200 136200 136000 70
464 20241118 124600 6339596900 136200 135900 136200 135900 66
465 20241118 124500 6330620300 135900 136100 136100 135900 60
466 20241118 124400 6322463200 136100 135900 136100 135900 44
467 20241118 124300 6316479600 136000 136000 136000 135900 14
468 20241118 124200 6314575800 136000 136000 136100 135900 82
469 20241118 124100 6303424700 136000 136000 136000 135900 35
470 20241118 124000 6298665500 136000 135900 136000 135900 78
471 20241118 123900 6288062100 136000 135900 136000 135800 19
472 20241118 123800 6285480600 135900 135800 136000 135700 20
473 20241118 123700 6282763900 135800 135700 136000 135600 73
474 20241118 123600 6272855500 136000 136100 136100 135600 1028
475 20241118 123500 6133299900 136100 136000 136100 135900 80
476 20241118 123400 6122414000 135900 136100 136100 135900 55
477 20241118 123300 6114933200 136000 136200 136200 136000 216
478 20241118 123200 6085530400 136300 136300 136300 136200 47
479 20241118 123100 6079125600 136300 136400 136500 136200 109
480 20241118 123000 6064263900 136500 136500 136500 136400 37
481 20241118 122900 6059215900 136500 136600 136600 136400 42
482 20241118 122800 6053482300 136600 136300 136600 136300 18
483 20241118 122700 6051025200 136300 136300 136300 136200 88
484 20241118 122600 6039032800 136200 136700 136700 136200 84
485 20241118 122500 6027580300 136400 136300 136500 136300 76
486 20241118 122400 6017213900 136800 136300 136800 136200 156
487 20241118 122300 5995939400 136300 136600 136700 136300 1689
488 20241118 122200 5765271400 136700 136800 136800 136600 227
489 20241118 122100 5734254900 136800 136800 136900 136700 111
490 20241118 122000 5719071200 136800 136800 136800 136700 26
491 20241118 121900 5715515700 136600 137100 137100 136600 293
492 20241118 121800 5675435000 137100 137000 137100 137000 50
493 20241118 121700 5668583800 136900 136900 137000 136800 54
494 20241118 121600 5661191000 137000 137000 137100 136900 33
495 20241118 121500 5656669800 137000 137100 137100 136900 197
496 20241118 121400 5629681700 137000 136700 137000 136700 93
497 20241118 121300 5616948800 136800 136800 136900 136700 44
498 20241118 121200 5610929500 136800 136800 136800 136700 28
499 20241118 121100 5607099700 136800 136800 136800 136700 20
500 20241118 121000 5604364300 136700 136700 137000 136700 52
501 20241118 120900 5597247600 136800 136900 136900 136800 8
502 20241118 120800 5596153000 137000 136600 137100 136600 26
503 20241118 120700 5592595800 136600 136700 136800 136500 258
504 20241118 120600 5557358200 136700 136600 136700 136600 31
505 20241118 120500 5553121900 136700 136800 136800 136600 96
506 20241118 120400 5539998800 136700 136800 136800 136700 64
507 20241118 120300 5531246400 136700 137200 137200 136700 260
508 20241118 120200 5495664600 137000 137000 137100 136900 22
509 20241118 120100 5492650800 136900 137100 137200 136900 132
510 20241118 120000 5474559800 137200 137200 137200 137100 44
511 20241118 115900 5468524600 137200 137200 137300 137200 82
512 20241118 115800 5457269500 137200 137200 137300 137100 28
513 20241118 115700 5453427600 137100 137400 137400 137100 51
514 20241118 115600 5446428500 137400 137300 137400 137300 63
515 20241118 115500 5437776300 137200 137200 137300 137200 28
516 20241118 115400 5433932600 137300 137300 137300 137200 85
517 20241118 115300 5422266100 137300 137300 137300 137300 32
518 20241118 115200 5417872500 137300 137100 137300 137100 51
519 20241118 115100 5410875100 137200 137200 137200 137100 47
520 20241118 115000 5404427700 137100 137200 137200 137000 31
521 20241118 114900 5400177200 137200 137100 137200 137100 30
522 20241118 114800 5396063500 137200 137000 137200 137000 88
523 20241118 114700 5383991500 137100 137100 137200 137100 57
524 20241118 114600 5376173700 137100 137200 137200 137100 93
525 20241118 114500 5363418400 137200 137100 137200 137000 45
526 20241118 114400 5357248900 137100 136900 137100 136800 67
527 20241118 114300 5348071900 136900 136900 136900 136800 48
528 20241118 114200 5341501300 136900 136900 136900 136800 57
529 20241118 114100 5333699400 136900 136800 136900 136800 13
530 20241118 114000 5331920600 136800 136800 136900 136700 35
531 20241118 113900 5327131800 136800 136900 136900 136800 72
532 20241118 113800 5317278300 136900 136800 136900 136800 8
533 20241118 113700 5316183400 136900 137000 137000 136800 114
534 20241118 113600 5300576500 137000 137000 137000 136900 48
535 20241118 113500 5294001400 137000 137000 137000 136900 109
536 20241118 113400 5279071700 137000 136800 137000 136700 31
537 20241118 113300 5274829100 136800 137000 137000 136700 20
538 20241118 113200 5272092100 137000 137000 137000 136900 45
539 20241118 113100 5265928600 136900 136900 137000 136800 53
540 20241118 113000 5258675300 136700 137000 137100 136600 270
541 20241118 112900 5221754500 137100 137300 137300 137100 71
542 20241118 112800 5212016300 137200 137300 137300 137100 114
543 20241118 112700 5196374600 137300 137300 137400 137100 365
544 20241118 112600 5146232900 137300 137300 137400 137100 46
545 20241118 112500 5139918300 137400 137100 137400 137100 80
546 20241118 112400 5128939200 137200 137400 137400 137100 197
547 20241118 112300 5101903200 137300 137300 137300 137200 169
548 20241118 112200 5078712700 137300 137000 137300 137000 155
549 20241118 112100 5057446700 136900 137200 137200 136900 121
550 20241118 112000 5040853900 137200 137200 137300 137200 394
551 20241118 111900 4986774200 137100 137100 137100 136900 195
552 20241118 111800 4960056400 137000 137100 137100 137000 55
553 20241118 111700 4952518800 137100 137100 137200 137000 66
554 20241118 111600 4943469900 137100 137000 137100 137000 36
555 20241118 111500 4938535900 137100 137000 137100 137000 32
556 20241118 111400 4934150100 137100 136900 137100 136800 411
557 20241118 111300 4877858800 136900 136800 136900 136800 101
558 20241118 111200 4864041300 136700 136700 136800 136600 154
559 20241118 111100 4842982900 136700 136700 136700 136600 122
560 20241118 111000 4826306600 136700 136700 136700 136500 39
561 20241118 110900 4820979600 136600 136600 136700 136500 81
562 20241118 110800 4809914700 136600 136500 136600 136500 37
563 20241118 110700 4804862600 136500 136500 136600 136300 118
564 20241118 110600 4788755500 136600 136600 136600 136500 42
565 20241118 110500 4783020400 136600 136400 136600 136200 274
566 20241118 110400 4745631200 136200 136200 136400 136200 42
567 20241118 110300 4739908500 136200 136200 136300 136200 24
568 20241118 110200 4736638700 136300 136300 136400 136200 78
569 20241118 110100 4726007400 136200 136300 136400 136200 18
570 20241118 110000 4723554200 136300 136500 136500 136300 30
571 20241118 105900 4719463400 136500 136400 136500 136400 25
572 20241118 105800 4716052000 136500 136200 136500 136200 90
573 20241118 105700 4703785100 136200 136300 136400 135900 140
574 20241118 105600 4684728800 136300 136300 136400 136200 30
575 20241118 105500 4680640200 136300 136200 136400 136200 47
576 20241118 105400 4674235100 136200 136400 136400 136200 19
577 20241118 105300 4671644600 136500 136500 136500 135900 213
578 20241118 105200 4642647700 136500 136200 136500 136200 34
579 20241118 105100 4638012300 136100 135700 136100 135700 26
580 20241118 105000 4634476500 136000 136000 136100 135500 59
581 20241118 104900 4626463200 136100 135200 136400 135200 582
582 20241118 104800 4547506700 135200 135200 135200 135100 15
583 20241118 104700 4545478800 135100 135000 135200 135000 38
584 20241118 104600 4540345800 135100 135000 135200 135000 108
585 20241118 104500 4525764000 135000 135200 135200 134900 564
586 20241118 104400 4449619600 135100 135200 135200 135000 149
587 20241118 104300 4429490000 135200 135500 135500 135100 431
588 20241118 104200 4371196200 135500 135400 135500 135400 15
589 20241118 104100 4369164600 135400 135500 135500 135400 82
590 20241118 104000 4358054900 135500 135400 135500 135400 43
591 20241118 103900 4352230200 135500 135400 135500 135400 29
592 20241118 103800 4348302000 135400 135500 135500 135400 70
593 20241118 103700 4338821500 135400 135500 135600 135400 45
594 20241118 103600 4332727300 135300 135500 135500 135200 240
595 20241118 103500 4300237700 135500 135400 135600 135400 79
596 20241118 103400 4289534000 135500 135700 135700 135500 136
597 20241118 103300 4271100400 135900 136000 136200 135800 303
598 20241118 103200 4229895800 135900 135900 136000 135800 298
599 20241118 103100 4189380600 135800 135900 135900 135800 46
600 20241118 103000 4183132200 135900 135800 135900 135800 166
601 20241118 102900 4160585900 135700 135800 135800 135700 64
602 20241118 102800 4151900300 135800 135300 135800 135100 315
603 20241118 102700 4109242400 135300 135200 135300 135100 42
604 20241118 102600 4103563600 135200 135300 135300 135200 86
605 20241118 102500 4091934400 135200 135400 135400 135200 57
606 20241118 102400 4084226000 135300 135400 135400 135300 70
607 20241118 102300 4074753900 135200 135400 135500 135200 79
608 20241118 102200 4064065300 135500 135500 135600 135300 72
609 20241118 102100 4054310500 135500 135300 135500 135300 37
610 20241118 102000 4049301100 135300 135400 135500 135300 62
611 20241118 101900 4040909100 135500 135300 135500 135300 58
612 20241118 101800 4033057700 135300 135300 135300 135100 29
613 20241118 101700 4029134700 135100 135100 135100 135000 49
614 20241118 101600 4022517000 135100 135000 135100 135000 23
615 20241118 101500 4019411900 135100 135000 135100 134900 266
616 20241118 101400 3983504000 135100 135500 135500 135100 270
617 20241118 101300 3947010400 135400 135300 135400 135200 40
618 20241118 101200 3941600300 135300 135300 135300 135200 22
619 20241118 101100 3938624200 135300 135200 135300 135100 159
620 20241118 101000 3917122700 135200 136000 136000 135200 456
621 20241118 100900 3855293900 135900 135900 136000 135900 71
622 20241118 100800 3845643800 136000 135800 136000 135800 101
623 20241118 100700 3831923900 135900 136000 136000 135800 16
624 20241118 100600 3829749300 135900 136000 136000 135700 258
625 20241118 100500 3794670700 136000 136300 136300 136000 63
626 20241118 100400 3786098200 136300 135900 136400 135900 403
627 20241118 100300 3731229600 135800 135600 135800 135600 217
628 20241118 100200 3701783300 135600 135500 135600 135400 676
629 20241118 100100 3610241300 135500 135500 135500 135400 492
630 20241118 100000 3543593100 135500 136400 136800 135500 1228
631 20241118 095900 3376786700 136600 136300 136800 136200 41
632 20241118 095800 3371194700 136300 136300 136400 136200 62
633 20241118 095700 3362746400 136300 136700 136800 136300 870
634 20241118 095600 3244008600 136700 137000 137000 136700 494
635 20241118 095500 3176419800 137000 136800 137000 136700 133
636 20241118 095400 3158230800 136800 136900 136900 136700 111
637 20241118 095300 3143041700 136700 136900 137000 136700 193
638 20241118 095200 3116618100 137000 136800 137000 136700 150
639 20241118 095100 3096081100 136800 136700 136900 136600 296
640 20241118 095000 3055580200 136700 136700 136700 136500 106
641 20241118 094900 3041093600 136700 136500 136700 136400 121
642 20241118 094800 3024573900 136500 136700 136700 136400 43
643 20241118 094700 3018704800 136700 137000 137000 136300 561
644 20241118 094600 2942091800 136800 137000 137000 136800 114
645 20241118 094500 2926485900 137000 136800 137100 136700 157
646 20241118 094400 2905013200 137100 136800 137200 136600 622
647 20241118 094300 2819821600 136700 136800 136900 136700 62
648 20241118 094200 2811340700 136800 136900 136900 136600 301
649 20241118 094100 2770172800 136900 136900 136900 136800 67
650 20241118 094000 2761003300 136900 137100 137100 136900 183
651 20241118 093900 2735932000 137200 137500 137500 137000 117
652 20241118 093800 2719867300 137500 136400 137500 136300 639
653 20241118 093700 2632257600 136300 136200 136700 136100 670
654 20241118 093600 2540880800 136100 136100 136100 136000 374
655 20241118 093500 2490004000 136000 136100 136200 136000 151
656 20241118 093400 2469458600 136100 136200 136200 136100 121
657 20241118 093300 2452980600 136200 135600 136200 135500 1105
658 20241118 093200 2302964200 135600 135600 135700 135500 113
659 20241118 093100 2287635700 135700 135700 135700 135300 102
660 20241118 093000 2273811500 135300 135700 135800 135300 240
661 20241118 092900 2241266000 135800 135700 135900 135700 408
662 20241118 092800 2185883500 135600 135300 135600 135300 174
663 20241118 092700 2162311100 135300 134800 135400 134800 136
664 20241118 092600 2143944900 134800 135100 135100 134700 342
665 20241118 092500 2097800900 135000 135300 135400 135000 359
666 20241118 092400 2049269300 135300 135700 135800 135300 296
667 20241118 092300 2009179500 135800 135400 135900 135400 505
668 20241118 092200 1940741000 135300 135000 135400 135000 382
669 20241118 092100 1889044800 134900 135300 135400 134700 736
670 20241118 092000 1789640100 135200 134900 135200 134900 497
671 20241118 091900 1722518800 134900 134900 135000 134600 814
672 20241118 091800 1612676700 135000 134800 135000 134600 162
673 20241118 091700 1590830000 134600 133300 134700 133300 800
674 20241118 091600 1483513800 133300 133400 133700 133200 262
675 20241118 091500 1448588000 133300 133400 133500 133300 323
676 20241118 091400 1405506700 133400 133400 134000 133400 162
677 20241118 091300 1383870000 133300 133500 133900 133200 401
678 20241118 091200 1330302900 133500 133500 133900 133500 260
679 20241118 091100 1295568200 133500 132400 133900 132400 314
680 20241118 091000 1253781800 132400 132200 133300 132100 481
681 20241118 090900 1189984400 132200 132300 132400 131900 157
682 20241118 090800 1169238000 132000 133000 133000 132000 1351
683 20241118 090700 990168400 133100 133800 133800 133100 858
684 20241118 090600 875857200 133800 133400 134000 133200 764
685 20241118 090500 773851800 133400 132400 133400 132400 284
686 20241118 090400 736123000 132400 132000 132700 132000 585
687 20241118 090300 658637000 131800 132500 132500 131700 225
688 20241118 090200 628893400 131900 131000 132300 130700 423
689 20241118 090100 573253000 130700 131100 131500 130500 1489
690 20241118 090000 378546600 131100 133700 133700 130900 2849