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

713
268280/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,713 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,205100,112464800,134200,134200,134200,134200,22
20241118,205000,112464800,134200,134200,134200,134200,0
20241118,204900,112464800,134200,134200,134200,134200,0
20241118,204800,112464800,134200,134200,134200,134200,0
20241118,204700,112464800,134200,134200,134200,134200,0
20241118,204600,112464800,134200,134200,134200,134200,0
20241118,204500,112464800,134200,134200,134200,134200,0
20241118,204400,112464800,134200,134200,134200,134200,0
20241118,204300,112464800,134200,134200,134200,134200,0
20241118,204200,112464800,134200,134200,134200,134200,0
20241118,204100,112464800,134200,134200,134200,134200,0
20241118,204000,112464800,134200,134200,134200,134200,0
20241118,203900,112464800,134200,134200,134200,134200,0
20241118,203800,112464800,134200,134200,134200,134200,0
20241118,203700,112464800,134200,134200,134200,134200,0
20241118,203600,112464800,134200,134200,134200,134200,0
20241118,203500,112464800,134200,134200,134200,134200,0
20241118,203400,112464800,134200,134200,134200,134200,0
20241118,203300,112464800,134200,134200,134200,134200,0
20241118,203200,112464800,134200,134200,134200,134200,0
20241118,203100,112464800,134200,134200,134200,134200,0
20241118,203000,112464800,134200,134200,134200,134200,0
20241118,202900,112464800,134200,134200,134200,134200,0
20241118,202800,112464800,134200,134200,134200,134200,0
20241118,202700,112464800,134200,134200,134200,134200,0
20241118,202600,112464800,134200,134200,134200,134200,0
20241118,202500,112464800,134200,134200,134200,134200,0
20241118,202400,112464800,134200,134200,134200,134200,0
20241118,202300,112464800,134200,134200,134200,134200,0
20241118,202200,112464800,134200,134200,134200,134200,0
20241118,202100,112464800,134200,134200,134200,134200,22
20241118,202000,112464800,134200,134200,134200,134200,0
20241118,201900,112464800,134200,134200,134200,134200,0
20241118,201800,112464800,134200,134200,134200,134200,0
20241118,201700,112464800,134200,134200,134200,134200,0
20241118,201600,112464800,134200,134200,134200,134200,0
20241118,201500,112464800,134200,134200,134200,134200,0
20241118,201400,112464800,134200,134200,134200,134200,0
20241118,201300,112464800,134200,134200,134200,134200,0
20241118,201200,112464800,134200,134200,134200,134200,0
20241118,201100,112464800,134200,134200,134200,134200,0
20241118,201000,112464800,134200,134200,134200,134200,0
20241118,200900,112464800,134200,134200,134200,134200,0
20241118,200800,112464800,134200,134200,134200,134200,0
20241118,200700,112464800,134200,134200,134200,134200,0
20241118,200600,112464800,134200,134200,134200,134200,0
20241118,200500,112464800,134200,134200,134200,134200,0
20241118,200400,112464800,134200,134200,134200,134200,0
20241118,200300,112464800,134200,134200,134200,134200,0
20241118,200200,112464800,134200,134200,134200,134200,0
20241118,200100,112464800,134200,134200,134200,134200,0
20241118,200000,112464800,134200,134200,134200,134200,0
20241118,195900,112464800,134200,134200,134200,134200,0
20241118,195800,112464800,134200,134200,134200,134200,0
20241118,195700,112464800,134200,134200,134200,134200,0
20241118,195600,112464800,134200,134200,134200,134200,0
20241118,195500,112464800,134200,134200,134200,134200,0
20241118,195400,112464800,134200,134200,134200,134200,0
20241118,195300,112464800,134200,134200,134200,134200,0
20241118,195200,112464800,134200,134200,134200,134200,0
20241118,195100,112464800,134200,134200,134200,134200,22
20241118,195000,112464800,134200,134200,134200,134200,0
20241118,194900,112464800,134200,134200,134200,134200,0
20241118,194800,112464800,134200,134200,134200,134200,0
20241118,194700,112464800,134200,134200,134200,134200,0
20241118,194600,112464800,134200,134200,134200,134200,0
20241118,194500,112464800,134200,134200,134200,134200,0
20241118,194400,112464800,134200,134200,134200,134200,0
20241118,194300,112464800,134200,134200,134200,134200,0
20241118,194200,112464800,134200,134200,134200,134200,0
20241118,194100,112464800,134200,134200,134200,134200,0
20241118,194000,112464800,134200,134200,134200,134200,0
20241118,193900,112464800,134200,134200,134200,134200,0
20241118,193800,112464800,134200,134200,134200,134200,0
20241118,193700,112464800,134200,134200,134200,134200,0
20241118,193600,112464800,134200,134200,134200,134200,0
20241118,193500,112464800,134200,134200,134200,134200,0
20241118,193400,112464800,134200,134200,134200,134200,0
20241118,193300,112464800,134200,134200,134200,134200,0
20241118,193200,112464800,134200,134200,134200,134200,0
20241118,193100,112464800,134200,134200,134200,134200,0
20241118,193000,112464800,134200,134200,134200,134200,0
20241118,192900,112464800,134200,134200,134200,134200,0
20241118,192800,112464800,134200,134200,134200,134200,0
20241118,192700,112464800,134200,134200,134200,134200,0
20241118,192600,112464800,134200,134200,134200,134200,0
20241118,192500,112464800,134200,134200,134200,134200,0
20241118,192400,112464800,134200,134200,134200,134200,0
20241118,192300,112464800,134200,134200,134200,134200,0
20241118,192200,112464800,134200,134200,134200,134200,0
20241118,192100,112464800,134200,134200,134200,134200,22
20241118,192000,112464800,134200,134200,134200,134200,0
20241118,191900,112464800,134200,134200,134200,134200,0
20241118,191800,112464800,134200,134200,134200,134200,0
20241118,191700,112464800,134200,134200,134200,134200,0
20241118,191600,112464800,134200,134200,134200,134200,0
20241118,191500,112464800,134200,134200,134200,134200,0
20241118,191400,112464800,134200,134200,134200,134200,0
20241118,191300,112464800,134200,134200,134200,134200,0
20241118,191200,112464800,134200,134200,134200,134200,0
20241118,191100,112464800,134200,134200,134200,134200,0
20241118,191000,112464800,134200,134200,134200,134200,0
20241118,190900,112464800,134200,134200,134200,134200,0
20241118,190800,112464800,134200,134200,134200,134200,0
20241118,190700,112464800,134200,134200,134200,134200,0
20241118,190600,112464800,134200,134200,134200,134200,0
20241118,190500,112464800,134200,134200,134200,134200,0
20241118,190400,112464800,134200,134200,134200,134200,0
20241118,190300,112464800,134200,134200,134200,134200,0
20241118,190200,112464800,134200,134200,134200,134200,0
20241118,190100,112464800,134200,134200,134200,134200,0
20241118,190000,112464800,134200,134200,134200,134200,0
20241118,185900,112464800,134200,134200,134200,134200,0
20241118,185800,112464800,134200,134200,134200,134200,0
20241118,185700,112464800,134200,134200,134200,134200,0
20241118,185600,112464800,134200,134200,134200,134200,0
20241118,185500,112464800,134200,134200,134200,134200,0
20241118,185400,112464800,134200,134200,134200,134200,0
20241118,185300,112464800,134200,134200,134200,134200,0
20241118,185200,112464800,134200,134200,134200,134200,0
20241118,185100,112464800,134200,134200,134200,134200,22
20241118,185000,112464800,134200,134200,134200,134200,0
20241118,184900,112464800,134200,134200,134200,134200,0
20241118,184800,112464800,134200,134200,134200,134200,0
20241118,184700,112464800,134200,134200,134200,134200,0
20241118,184600,112464800,134200,134200,134200,134200,0
20241118,184500,112464800,134200,134200,134200,134200,0
20241118,184400,112464800,134200,134200,134200,134200,0
20241118,184300,112464800,134200,134200,134200,134200,0
20241118,184200,112464800,134200,134200,134200,134200,0
20241118,184100,112464800,134200,134200,134200,134200,0
20241118,184000,112464800,134200,134200,134200,134200,0
20241118,183900,112464800,134200,134200,134200,134200,0
20241118,183800,112464800,134200,134200,134200,134200,0
20241118,183700,112464800,134200,134200,134200,134200,0
20241118,183600,112464800,134200,134200,134200,134200,0
20241118,183500,112464800,134200,134200,134200,134200,0
20241118,183400,112464800,134200,134200,134200,134200,0
20241118,183300,112464800,134200,134200,134200,134200,0
20241118,183200,112464800,134200,134200,134200,134200,0
20241118,183100,112464800,134200,134200,134200,134200,0
20241118,183000,112464800,134200,134200,134200,134200,0
20241118,182900,112464800,134200,134200,134200,134200,0
20241118,182800,112464800,134200,134200,134200,134200,0
20241118,182700,112464800,134200,134200,134200,134200,0
20241118,182600,112464800,134200,134200,134200,134200,0
20241118,182500,112464800,134200,134200,134200,134200,0
20241118,182400,112464800,134200,134200,134200,134200,0
20241118,182300,112464800,134200,134200,134200,134200,0
20241118,182200,112464800,134200,134200,134200,134200,0
20241118,182100,112464800,134200,134200,134200,134200,22
20241118,182000,112464800,134200,134200,134200,134200,0
20241118,181900,112464800,134200,134200,134200,134200,0
20241118,181800,112464800,134200,134200,134200,134200,0
20241118,181700,112464800,134200,134200,134200,134200,0
20241118,181600,112464800,134200,134200,134200,134200,0
20241118,181500,112464800,134200,134200,134200,134200,0
20241118,181400,112464800,134200,134200,134200,134200,0
20241118,181300,112464800,134200,134200,134200,134200,0
20241118,181200,112464800,134200,134200,134200,134200,0
20241118,181100,112464800,134200,134200,134200,134200,0
20241118,181000,112464800,134200,134200,134200,134200,0
20241118,180900,112464800,134200,134200,134200,134200,0
20241118,180800,112464800,134200,134200,134200,134200,0
20241118,180700,112464800,134200,134200,134200,134200,0
20241118,180600,112464800,134200,134200,134200,134200,0
20241118,180500,112464800,134200,134200,134200,134200,0
20241118,180400,112464800,134200,134200,134200,134200,0
20241118,180300,112464800,134200,134200,134200,134200,0
20241118,180200,112464800,134200,134200,134200,134200,0
20241118,180100,112464800,134200,134200,134200,134200,0
20241118,180000,112464800,134200,134200,134200,134200,0
20241118,175900,112464800,134200,134200,134200,134200,0
20241118,175800,112464800,134200,134200,134200,134200,0
20241118,175700,112464800,134200,134200,134200,134200,0
20241118,175600,112464800,134200,134200,134200,134200,0
20241118,175500,112464800,134200,134200,134200,134200,0
20241118,175400,112464800,134200,134200,134200,134200,0
20241118,175300,112464800,134200,134200,134200,134200,0
20241118,175200,112464800,134200,134200,134200,134200,0
20241118,175100,112464800,134200,134200,134200,134200,22
20241118,175000,112464800,134200,134200,134200,134200,0
20241118,174900,112464800,134200,134200,134200,134200,0
20241118,174800,112464800,134200,134200,134200,134200,0
20241118,174700,112464800,134200,134200,134200,134200,0
20241118,174600,112464800,134200,134200,134200,134200,0
20241118,174500,112464800,134200,134200,134200,134200,0
20241118,174400,112464800,134200,134200,134200,134200,0
20241118,174300,112464800,134200,134200,134200,134200,0
20241118,174200,112464800,134200,134200,134200,134200,0
20241118,174100,112464800,134200,134200,134200,134200,0
20241118,174000,112464800,134200,134200,134200,134200,0
20241118,173900,112464800,134200,134200,134200,134200,0
20241118,173800,112464800,134200,134200,134200,134200,0
20241118,173700,112464800,134200,134200,134200,134200,0
20241118,173600,112464800,134200,134200,134200,134200,0
20241118,173500,112464800,134200,134200,134200,134200,0
20241118,173400,112464800,134200,134200,134200,134200,0
20241118,173300,112464800,134200,134200,134200,134200,0
20241118,173200,112464800,134200,134200,134200,134200,0
20241118,173100,112464800,134200,134200,134200,134200,0
20241118,173000,112464800,134200,134200,134200,134200,0
20241118,172900,112464800,134200,134200,134200,134200,0
20241118,172800,112464800,134200,134200,134200,134200,0
20241118,172700,112464800,134200,134200,134200,134200,0
20241118,172600,112464800,134200,134200,134200,134200,0
20241118,172500,112464800,134200,134200,134200,134200,0
20241118,172400,112464800,134200,134200,134200,134200,0
20241118,172300,112464800,134200,134200,134200,134200,0
20241118,172200,112464800,134200,134200,134200,134200,0
20241118,172100,112464800,134200,134200,134200,134200,22
20241118,172000,112464800,134200,134200,134200,134200,0
20241118,171900,112464800,134200,134200,134200,134200,0
20241118,171800,112464800,134200,134200,134200,134200,0
20241118,171700,112464800,134200,134200,134200,134200,0
20241118,171600,112464800,134200,134200,134200,134200,0
20241118,171500,112464800,134200,134200,134200,134200,0
20241118,171400,112464800,134200,134200,134200,134200,0
20241118,171300,112464800,134200,134200,134200,134200,0
20241118,171200,112464800,134200,134200,134200,134200,0
20241118,171100,112464800,134200,134200,134200,134200,0
20241118,171000,112464800,134200,134200,134200,134200,0
20241118,170900,112464800,134200,134200,134200,134200,0
20241118,170800,112464800,134200,134200,134200,134200,0
20241118,170700,112464800,134200,134200,134200,134200,0
20241118,170600,112464800,134200,134200,134200,134200,0
20241118,170500,112464800,134200,134200,134200,134200,0
20241118,170400,112464800,134200,134200,134200,134200,0
20241118,170300,112464800,134200,134200,134200,134200,0
20241118,170200,112464800,134200,134200,134200,134200,0
20241118,170100,112464800,134200,134200,134200,134200,0
20241118,170000,112464800,134200,134200,134200,134200,0
20241118,165900,112464800,134200,134200,134200,134200,0
20241118,165800,112464800,134200,134200,134200,134200,0
20241118,165700,112464800,134200,134200,134200,134200,0
20241118,165600,112464800,134200,134200,134200,134200,0
20241118,165500,112464800,134200,134200,134200,134200,0
20241118,165400,112464800,134200,134200,134200,134200,0
20241118,165300,112464800,134200,134200,134200,134200,0
20241118,165200,112464800,134200,134200,134200,134200,0
20241118,165100,112464800,134200,134200,134200,134200,22
20241118,165000,112464800,134200,134200,134200,134200,0
20241118,164900,112464800,134200,134200,134200,134200,0
20241118,164800,112464800,134200,134200,134200,134200,0
20241118,164700,112464800,134200,134200,134200,134200,0
20241118,164600,112464800,134200,134200,134200,134200,0
20241118,164500,112464800,134200,134200,134200,134200,0
20241118,164400,112464800,134200,134200,134200,134200,0
20241118,164300,112464800,134200,134200,134200,134200,0
20241118,164200,112464800,134200,134200,134200,134200,0
20241118,164100,112464800,134200,134200,134200,134200,0
20241118,164000,112464800,134200,134200,134200,134200,0
20241118,163900,112464800,134200,134200,134200,134200,0
20241118,163800,112464800,134200,134200,134200,134200,0
20241118,163700,112464800,134200,134200,134200,134200,0
20241118,163600,112464800,134200,134200,134200,134200,0
20241118,163500,112464800,134200,134200,134200,134200,0
20241118,163400,112464800,134200,134200,134200,134200,0
20241118,163300,112464800,134200,134200,134200,134200,0
20241118,163200,112464800,134200,134200,134200,134200,0
20241118,163100,112464800,134200,134200,134200,134200,0
20241118,163000,112464800,134200,134200,134200,134200,0
20241118,162900,112464800,134200,134200,134200,134200,0
20241118,162800,112464800,134200,134200,134200,134200,0
20241118,162700,112464800,134200,134200,134200,134200,0
20241118,162600,112464800,134200,134200,134200,134200,0
20241118,162500,112464800,134200,134200,134200,134200,0
20241118,162400,112464800,134200,134200,134200,134200,0
20241118,162300,112464800,134200,134200,134200,134200,0
20241118,162200,112464800,134200,134200,134200,134200,0
20241118,162100,112464800,134200,134200,134200,134200,22
20241118,162000,112464800,134200,134200,134200,134200,0
20241118,161900,112464800,134200,134200,134200,134200,0
20241118,161800,112464800,134200,134200,134200,134200,0
20241118,161700,112464800,134200,134200,134200,134200,0
20241118,161600,112464800,134200,134200,134200,134200,0
20241118,161500,112464800,134200,134200,134200,134200,0
20241118,161400,112464800,134200,134200,134200,134200,0
20241118,161300,112464800,134200,134200,134200,134200,0
20241118,161200,112464800,134200,134200,134200,134200,0
20241118,161100,112464800,134200,134200,134200,134200,0
20241118,161000,112464800,134200,134200,134200,134200,0
20241118,160900,112464800,134200,134200,134200,134200,0
20241118,160800,112464800,134200,134200,134200,134200,0
20241118,160700,112464800,134200,134200,134200,134200,0
20241118,160600,112464800,134200,134200,134200,134200,0
20241118,160500,112464800,134200,134200,134200,134200,0
20241118,160400,112464800,134200,134200,134200,134200,0
20241118,160300,112464800,134200,134200,134200,134200,0
20241118,160200,112464800,134200,134200,134200,134200,0
20241118,160100,112464800,134200,134200,134200,134200,0
20241118,160000,112464800,134200,134200,134200,134200,0
20241118,155900,112464800,134200,134200,134200,134200,0
20241118,155800,112464800,134200,134200,134200,134200,0
20241118,155700,112464800,134200,134200,134200,134200,0
20241118,155600,112464800,134200,134200,134200,134200,0
20241118,155500,112464800,134200,134200,134200,134200,0
20241118,155400,112464800,134200,134200,134200,134200,0
20241118,155300,112464800,134200,134200,134200,134200,0
20241118,155200,112464800,134200,134200,134200,134200,0
20241118,155100,112464800,134200,134200,134200,134200,22
20241118,155000,112464800,134200,134200,134200,134200,0
20241118,154900,112464800,134200,134200,134200,134200,0
20241118,154800,112464800,134200,134200,134200,134200,0
20241118,154700,112464800,134200,134200,134200,134200,0
20241118,154600,112464800,134200,134200,134200,134200,0
20241118,154500,112464800,134200,134200,134200,134200,0
20241118,154400,112464800,134200,134200,134200,134200,0
20241118,154300,112464800,134200,134200,134200,134200,0
20241118,154200,112464800,134200,134200,134200,134200,0
20241118,154100,112464800,134200,134200,134200,134200,0
20241118,154000,112464800,134200,134200,134200,134200,0
20241118,153900,112464800,134200,134200,134200,134200,0
20241118,153800,112464800,134200,134200,134200,134200,0
20241118,153700,112464800,134200,134200,134200,134200,0
20241118,153600,112464800,134200,134200,134200,134200,0
20241118,153500,112464800,134200,134200,134200,134200,0
20241118,153400,112464800,134200,134200,134200,134200,0
20241118,153300,112464800,134200,134200,134200,134200,0
20241118,153200,112464800,134200,134200,134200,134200,0
20241118,153100,112464800,134200,134200,134200,134200,0
20241118,153000,112464800,134200,134200,134200,134200,22
20241118,152900,109512400,133800,133800,133800,133800,0
20241118,152800,109512400,133800,133800,133800,133800,0
20241118,152700,109512400,133800,133800,133800,133800,0
20241118,152600,109512400,133800,133800,133800,133800,0
20241118,152500,109512400,133800,133800,133800,133800,0
20241118,152400,109512400,133800,133800,133800,133800,0
20241118,152300,109512400,133800,133800,133800,133800,0
20241118,152200,109512400,133800,133800,133800,133800,0
20241118,152100,109512400,133800,133800,133800,133800,0
20241118,152000,109512400,133800,133800,133800,133800,0
20241118,151900,109512400,133800,133800,133800,133800,0
20241118,151800,109512400,133800,133800,133800,133800,0
20241118,151700,109512400,133800,133800,133800,133800,0
20241118,151600,109512400,133800,133800,133800,133800,0
20241118,151500,109512400,133800,133800,133800,133800,2
20241118,151400,109244800,133800,133800,133800,133800,0
20241118,151300,109244800,133800,133800,133800,133800,1
20241118,151200,109111000,133700,133700,133700,133700,0
20241118,151100,109111000,133700,133800,133800,133700,2
20241118,151000,108843500,133700,133800,133800,133700,3
20241118,150900,108442200,133800,133800,133800,133800,0
20241118,150800,108442200,133800,133800,133800,133800,1
20241118,150700,108308400,133800,133800,133800,133800,0
20241118,150600,108308400,133800,133800,133800,133800,1
20241118,150500,108174600,133800,133800,133800,133800,2
20241118,150400,107907000,133800,133800,133800,133800,0
20241118,150300,107907000,133800,133800,133800,133800,1
20241118,150200,107773200,133800,133800,133800,133800,0
20241118,150100,107773200,133800,133800,133800,133800,1
20241118,150000,107639400,133800,133800,133800,133800,2
20241118,145900,107371800,133800,133800,133800,133800,0
20241118,145800,107371800,133800,133800,133800,133800,1
20241118,145700,107238000,133900,133900,133900,133900,2
20241118,145600,106970200,133800,133800,133800,133800,1
20241118,145500,106836400,133800,133800,133800,133800,2
20241118,145400,106568800,133800,133800,133800,133800,0
20241118,145300,106568800,133800,133800,133800,133800,1
20241118,145200,106435000,133800,133800,133800,133800,0
20241118,145100,106435000,133800,133800,133800,133800,1
20241118,145000,106301200,133800,133800,133800,133800,0
20241118,144900,106301200,133800,133800,133800,133800,0
20241118,144800,106301200,133800,133900,133900,133800,7
20241118,144700,105364500,134000,134000,134000,134000,0
20241118,144600,105364500,134000,134000,134000,134000,0
20241118,144500,105364500,134000,134000,134000,134000,0
20241118,144400,105364500,134000,134000,134000,134000,2
20241118,144300,105096500,133900,133900,133900,133900,0
20241118,144200,105096500,133900,133900,133900,133900,0
20241118,144100,105096500,133900,133900,133900,133900,0
20241118,144000,105096500,133900,133900,133900,133900,0
20241118,143900,105096500,133900,133900,133900,133900,0
20241118,143800,105096500,133900,133900,133900,133900,1
20241118,143700,104962600,134000,134000,134000,134000,0
20241118,143600,104962600,134000,134000,134000,134000,0
20241118,143500,104962600,134000,134000,134000,134000,9
20241118,143400,103756600,134000,134000,134000,134000,0
20241118,143300,103756600,134000,134000,134000,134000,0
20241118,143200,103756600,134000,134000,134000,134000,0
20241118,143100,103756600,134000,134000,134000,134000,1
20241118,143000,103622600,134000,134000,134000,134000,0
20241118,142900,103622600,134000,134000,134000,134000,0
20241118,142800,103622600,134000,134000,134000,134000,0
20241118,142700,103622600,134000,134000,134000,134000,0
20241118,142600,103622600,134000,134000,134000,134000,8
20241118,142500,102550600,134100,134100,134100,134100,0
20241118,142400,102550600,134100,134100,134100,134100,0
20241118,142300,102550600,134100,134100,134100,134100,0
20241118,142200,102550600,134100,134100,134100,134100,0
20241118,142100,102550600,134100,134100,134100,134100,0
20241118,142000,102550600,134100,134100,134100,134100,0
20241118,141900,102550600,134100,134100,134100,134100,0
20241118,141800,102550600,134100,134100,134100,134100,0
20241118,141700,102550600,134100,134100,134100,134100,0
20241118,141600,102550600,134100,134100,134100,134100,0
20241118,141500,102550600,134100,134100,134100,134100,0
20241118,141400,102550600,134100,134100,134100,134100,1
20241118,141300,102416500,134100,134100,134100,134100,0
20241118,141200,102416500,134100,134000,134100,134000,12
20241118,141100,100808400,134000,134000,134000,134000,0
20241118,141000,100808400,134000,134000,134000,134000,0
20241118,140900,100808400,134000,134000,134000,134000,0
20241118,140800,100808400,134000,134000,134000,134000,0
20241118,140700,100808400,134000,134000,134000,134000,0
20241118,140600,100808400,134000,134000,134000,134000,0
20241118,140500,100808400,134000,134000,134000,134000,0
20241118,140400,100808400,134000,134000,134000,134000,0
20241118,140300,100808400,134000,134000,134000,134000,0
20241118,140200,100808400,134000,134000,134000,134000,0
20241118,140100,100808400,134000,134000,134000,134000,0
20241118,140000,100808400,134000,134000,134000,134000,0
20241118,135900,100808400,134000,134000,134000,134000,0
20241118,135800,100808400,134000,134000,134000,134000,0
20241118,135700,100808400,134000,134000,134000,134000,5
20241118,135600,100138400,134000,134000,134000,134000,3
20241118,135500,99736400,133900,133900,133900,133900,0
20241118,135400,99736400,133900,133900,133900,133900,0
20241118,135300,99736400,133900,133900,133900,133900,0
20241118,135200,99736400,133900,133900,133900,133900,0
20241118,135100,99736400,133900,133900,133900,133900,0
20241118,135000,99736400,133900,133900,133900,133900,0
20241118,134900,99736400,133900,133900,133900,133900,0
20241118,134800,99736400,133900,133900,133900,133900,0
20241118,134700,99736400,133900,133900,133900,133900,3
20241118,134600,99334700,133800,133800,133800,133800,0
20241118,134500,99334700,133800,133800,133800,133800,8
20241118,134400,98264300,133800,133800,133800,133800,0
20241118,134300,98264300,133800,133800,133800,133800,0
20241118,134200,98264300,133800,133800,133800,133800,0
20241118,134100,98264300,133800,133800,133800,133800,0
20241118,134000,98264300,133800,133800,133800,133800,0
20241118,133900,98264300,133800,133800,133800,133800,0
20241118,133800,98264300,133800,133800,133800,133800,0
20241118,133700,98264300,133800,133800,133800,133800,0
20241118,133600,98264300,133800,133800,133800,133800,0
20241118,133500,98264300,133800,133800,133800,133800,0
20241118,133400,98264300,133800,133800,133800,133800,2
20241118,133300,97996700,133800,133800,133800,133800,17
20241118,133200,95722100,133800,133800,133800,133800,0
20241118,133100,95722100,133800,133800,133800,133800,0
20241118,133000,95722100,133800,133800,133800,133800,0
20241118,132900,95722100,133800,133800,133800,133800,0
20241118,132800,95722100,133800,133800,133800,133800,0
20241118,132700,95722100,133800,133800,133800,133800,0
20241118,132600,95722100,133800,133800,133800,133800,0
20241118,132500,95722100,133800,133800,133800,133800,0
20241118,132400,95722100,133800,133800,133800,133800,0
20241118,132300,95722100,133800,133800,133800,133800,0
20241118,132200,95722100,133800,133800,133800,133800,0
20241118,132100,95722100,133800,133800,133800,133800,0
20241118,132000,95722100,133800,133800,133800,133800,0
20241118,131900,95722100,133800,133800,133800,133800,0
20241118,131800,95722100,133800,133800,133800,133800,0
20241118,131700,95722100,133800,133800,133800,133800,5
20241118,131600,95053100,133800,133800,133800,133800,0
20241118,131500,95053100,133800,133800,133800,133800,0
20241118,131400,95053100,133800,133800,133800,133800,0
20241118,131300,95053100,133800,133800,133800,133800,0
20241118,131200,95053100,133800,133800,133800,133800,0
20241118,131100,95053100,133800,133800,133800,133800,0
20241118,131000,95053100,133800,133800,133800,133800,8
20241118,130900,93982700,133900,133900,133900,133900,0
20241118,130800,93982700,133900,133900,133900,133900,0
20241118,130700,93982700,133900,133900,133900,133900,1
20241118,130600,93848800,133900,133900,133900,133900,0
20241118,130500,93848800,133900,133900,133900,133900,0
20241118,130400,93848800,133900,133900,133900,133900,0
20241118,130300,93848800,133900,133900,133900,133900,2
20241118,130200,93581000,133800,133800,133800,133800,0
20241118,130100,93581000,133800,133800,133800,133800,0
20241118,130000,93581000,133800,133800,133800,133800,12
20241118,125900,91975400,133800,133800,133800,133800,2
20241118,125800,91707800,133600,133600,133600,133600,0
20241118,125700,91707800,133600,133600,133600,133600,0
20241118,125600,91707800,133600,133600,133600,133600,0
20241118,125500,91707800,133600,133600,133600,133600,0
20241118,125400,91707800,133600,133600,133600,133600,0
20241118,125300,91707800,133600,133600,133600,133600,0
20241118,125200,91707800,133600,133600,133600,133600,0
20241118,125100,91707800,133600,133600,133600,133600,0
20241118,125000,91707800,133600,133600,133600,133600,0
20241118,124900,91707800,133600,133600,133600,133600,0
20241118,124800,91707800,133600,133600,133600,133600,0
20241118,124700,91707800,133600,133600,133600,133600,0
20241118,124600,91707800,133600,133600,133600,133600,0
20241118,124500,91707800,133600,133600,133600,133600,1
20241118,124400,91574200,133300,133300,133300,133300,0
20241118,124300,91574200,133300,133300,133300,133300,0
20241118,124200,91574200,133300,133300,133300,133300,1
20241118,124100,91440900,134900,133100,134900,133100,30
20241118,124000,87424400,133000,133000,133000,133000,0
20241118,123900,87424400,133000,133000,133000,133000,0
20241118,123800,87424400,133000,133000,133000,133000,0
20241118,123700,87424400,133000,133000,133000,133000,0
20241118,123600,87424400,133000,133000,133000,133000,0
20241118,123500,87424400,133000,133000,133000,133000,0
20241118,123400,87424400,133000,133000,133000,133000,0
20241118,123300,87424400,133000,133000,133000,133000,0
20241118,123200,87424400,133000,133000,133000,133000,0
20241118,123100,87424400,133000,133000,133000,133000,0
20241118,123000,87424400,133000,133000,133000,133000,0
20241118,122900,87424400,133000,133000,133000,133000,0
20241118,122800,87424400,133000,133000,133000,133000,9
20241118,122700,86227400,133000,133000,133000,133000,0
20241118,122600,86227400,133000,133000,133000,133000,1
20241118,122500,86094400,133000,133000,133000,133000,0
20241118,122400,86094400,133000,133000,133000,133000,0
20241118,122300,86094400,133000,133000,133000,133000,0
20241118,122200,86094400,133000,133000,133000,133000,0
20241118,122100,86094400,133000,133000,133000,133000,0
20241118,122000,86094400,133000,133000,133000,133000,0
20241118,121900,86094400,133000,133000,133000,133000,0
20241118,121800,86094400,133000,133000,133000,133000,0
20241118,121700,86094400,133000,133000,133000,133000,0
20241118,121600,86094400,133000,133000,133000,133000,3
20241118,121500,85695400,133000,133000,133000,133000,0
20241118,121400,85695400,133000,133000,133000,133000,0
20241118,121300,85695400,133000,133000,133000,133000,1
20241118,121200,85562400,133000,133000,133000,133000,0
20241118,121100,85562400,133000,133000,133000,133000,0
20241118,121000,85562400,133000,132900,133000,132900,12
20241118,120900,83967500,133700,133700,133700,133700,0
20241118,120800,83967500,133700,133800,133800,133700,4
20241118,120700,83432600,133800,133800,133800,133800,0
20241118,120600,83432600,133800,133800,133800,133800,0
20241118,120500,83432600,133800,133800,133800,133800,0
20241118,120400,83432600,133800,133800,133800,133800,0
20241118,120300,83432600,133800,133800,133800,133800,0
20241118,120200,83432600,133800,133800,133800,133800,0
20241118,120100,83432600,133800,133800,133800,133800,0
20241118,120000,83432600,133800,133800,133800,133800,0
20241118,115900,83432600,133800,133800,133800,133800,0
20241118,115800,83432600,133800,133800,133800,133800,0
20241118,115700,83432600,133800,133800,133800,133800,0
20241118,115600,83432600,133800,133800,133800,133800,1
20241118,115500,83298800,133800,133800,133800,133800,4
20241118,115400,82763600,133800,133800,133800,133800,0
20241118,115300,82763600,133800,133800,133800,133800,0
20241118,115200,82763600,133800,133800,133800,133800,0
20241118,115100,82763600,133800,133800,133800,133800,0
20241118,115000,82763600,133800,133800,133800,133800,0
20241118,114900,82763600,133800,133900,133900,133800,10
20241118,114800,81425100,133900,133900,133900,133900,2
20241118,114700,81157300,134000,134100,134100,133900,94
20241118,114600,68560600,134200,134200,134200,134200,4
20241118,114500,68023800,134100,134100,134100,134100,2
20241118,114400,67755600,134300,134300,134300,134300,0
20241118,114300,67755600,134300,134300,134300,134300,0
20241118,114200,67755600,134300,134300,134300,134300,0
20241118,114100,67755600,134300,134300,134300,134300,0
20241118,114000,67755600,134300,134300,134300,134300,0
20241118,113900,67755600,134300,134300,134300,134300,2
20241118,113800,67487000,134300,134300,134300,134300,1
20241118,113700,67352700,134100,134100,134100,134100,0
20241118,113600,67352700,134100,134100,134100,134100,0
20241118,113500,67352700,134100,134100,134100,134100,1
20241118,113400,67218600,134100,134100,134100,134100,2
20241118,113300,66950400,134100,134100,134100,134100,0
20241118,113200,66950400,134100,134100,134100,134100,1
20241118,113100,66816300,134100,134100,134100,134100,0
20241118,113000,66816300,134100,134100,134100,134100,1
20241118,112900,66682200,133900,133900,133900,133900,2
20241118,112800,66414400,133900,133900,133900,133900,0
20241118,112700,66414400,133900,133900,133900,133900,1
20241118,112600,66280500,133900,133900,133900,133900,0
20241118,112500,66280500,133900,133900,133900,133900,1
20241118,112400,66146600,133800,133800,133800,133800,2
20241118,112300,65879000,133700,133700,133700,133700,0
20241118,112200,65879000,133700,135500,136000,133700,70
20241118,112100,56372000,135600,134600,135600,134600,77
20241118,112000,45939000,132900,132900,132900,132900,1
20241118,111900,45806100,132800,132800,132800,132800,2
20241118,111800,45540500,133700,133600,133700,133600,2
20241118,111700,45273200,132900,132900,133700,132900,3
20241118,111600,44873700,133700,133700,133700,133700,0
20241118,111500,44873700,133700,133700,133700,133700,3
20241118,111400,44472600,133900,133900,133900,133900,0
20241118,111300,44472600,133900,133900,133900,133900,3
20241118,111200,44070900,133900,133900,133900,133900,0
20241118,111100,44070900,133900,133900,133900,133900,0
20241118,111000,44070900,133900,133900,133900,133900,0
20241118,110900,44070900,133900,133900,133900,133900,0
20241118,110800,44070900,133900,133900,133900,133900,0
20241118,110700,44070900,133900,133900,133900,133900,0
20241118,110600,44070900,133900,133900,133900,133900,0
20241118,110500,44070900,133900,133900,133900,133900,0
20241118,110400,44070900,133900,133900,133900,133900,3
20241118,110300,43669200,133900,133900,133900,133900,0
20241118,110200,43669200,133900,133900,133900,133900,0
20241118,110100,43669200,133900,133900,133900,133900,0
20241118,110000,43669200,133900,133900,133900,133900,1
20241118,105900,43535300,133900,133900,133900,133900,6
20241118,105800,42731900,133800,133800,133800,133800,4
20241118,105700,42196700,133700,133700,133700,133700,2
20241118,105600,41929300,133700,132600,133700,132600,13
20241118,105500,40200100,132500,132500,132500,132500,0
20241118,105400,40200100,132500,132500,132500,132500,0
20241118,105300,40200100,132500,132500,132500,132500,0
20241118,105200,40200100,132500,132500,132500,132500,0
20241118,105100,40200100,132500,132500,132500,132500,0
20241118,105000,40200100,132500,132500,132500,132500,0
20241118,104900,40200100,132500,132500,132500,132500,0
20241118,104800,40200100,132500,132500,132500,132500,0
20241118,104700,40200100,132500,132500,132500,132500,0
20241118,104600,40200100,132500,132500,132500,132500,5
20241118,104500,39537600,132500,132500,132500,132500,0
20241118,104400,39537600,132500,132500,132500,132500,0
20241118,104300,39537600,132500,132500,132500,132500,0
20241118,104200,39537600,132500,132500,132500,132500,0
20241118,104100,39537600,132500,132500,132500,132500,0
20241118,104000,39537600,132500,132500,132500,132500,0
20241118,103900,39537600,132500,132500,132500,132500,2
20241118,103800,39272600,132500,132500,132500,132500,1
20241118,103700,39140100,132500,132500,132500,132500,0
20241118,103600,39140100,132500,132500,132500,132500,1
20241118,103500,39007600,132500,132500,132500,132500,0
20241118,103400,39007600,132500,132500,132500,132500,2
20241118,103300,38742600,132400,132400,132400,132400,1
20241118,103200,38610200,132400,132400,132400,132400,1
20241118,103100,38477800,132300,132300,132300,132300,0
20241118,103000,38477800,132300,132300,132300,132300,0
20241118,102900,38477800,132300,132400,132400,132300,10
20241118,102800,37154200,132500,132500,132500,132500,0
20241118,102700,37154200,132500,132500,132500,132500,1
20241118,102600,37021700,132500,132500,132500,132500,1
20241118,102500,36889200,132400,132400,132400,132400,0
20241118,102400,36889200,132400,132400,132400,132400,2
20241118,102300,36624400,134500,134500,134500,134500,0
20241118,102200,36624400,134500,134500,134500,134500,2
20241118,102100,36355400,135300,135300,135300,135300,0
20241118,102000,36355400,135300,135300,135300,135300,0
20241118,101900,36355400,135300,135300,135300,135300,0
20241118,101800,36355400,135300,135300,135300,135300,0
20241118,101700,36355400,135300,135300,135300,135300,0
20241118,101600,36355400,135300,135300,135300,135300,0
20241118,101500,36355400,135300,135300,135300,135300,0
20241118,101400,36355400,135300,135300,135300,135300,0
20241118,101300,36355400,135300,135000,135300,134600,100
20241118,101200,22884900,134900,134900,134900,134900,20
20241118,101100,20186900,135500,135500,135500,135500,0
20241118,101000,20186900,135500,135500,135500,135500,0
20241118,100900,20186900,135500,135500,135500,135500,2
20241118,100800,19915900,135400,135400,135400,135400,0
20241118,100700,19915900,135400,135400,135400,135400,0
20241118,100600,19915900,135400,135400,135400,135400,23
20241118,100500,16801700,135400,135400,135400,135400,6
20241118,100400,15989300,135700,135700,135700,135700,0
20241118,100300,15989300,135700,135700,135700,135700,0
20241118,100200,15989300,135700,135700,135700,135700,0
20241118,100100,15989300,135700,135700,135700,135700,0
20241118,100000,15989300,135700,135700,135700,135700,1
20241118,095900,15853600,135700,135700,135700,135700,1
20241118,095800,15717900,135700,135700,135700,135700,0
20241118,095700,15717900,135700,135700,135700,135700,1
20241118,095600,15582200,135700,135700,135700,135700,1
20241118,095500,15446500,135700,135700,135700,135700,0
20241118,095400,15446500,135700,135700,135700,135700,1
20241118,095300,15310800,135700,135700,135700,135700,0
20241118,095200,15310800,135700,135700,135700,135700,1
20241118,095100,15175100,135800,135800,135800,135800,0
20241118,095000,15175100,135800,135800,135800,135800,1
20241118,094900,15039300,135700,135700,135700,135700,2
20241118,094800,14767900,135700,135700,135700,135700,0
20241118,094700,14767900,135700,135700,135700,135700,1
20241118,094600,14632200,135700,135700,135700,135700,1
20241118,094500,14496500,136100,136100,136100,136100,0
20241118,094400,14496500,136100,136100,136100,136100,0
20241118,094300,14496500,136100,136100,136100,136100,1
20241118,094200,14360400,136000,135700,136000,135700,71
20241118,094100,4708700,135700,135700,135700,135700,1
20241118,094000,4573000,134500,134500,134500,134500,0
20241118,093900,4573000,134500,134500,134500,134500,0
20241118,093800,4573000,134500,134500,134500,134500,0
20241118,093700,4573000,134500,134500,134500,134500,0
20241118,093600,4573000,134500,134500,134500,134500,0
20241118,093500,4573000,134500,134500,134500,134500,0
20241118,093400,4573000,134500,134500,134500,134500,0
20241118,093300,4573000,134500,134500,134500,134500,0
20241118,093200,4573000,134500,134500,134500,134500,0
20241118,093100,4573000,134500,134500,134500,134500,0
20241118,093000,4573000,134500,134500,134500,134500,0
20241118,092900,4573000,134500,134500,134500,134500,0
20241118,092800,4573000,134500,134500,134500,134500,0
20241118,092700,4573000,134500,134500,134500,134500,0
20241118,092600,4573000,134500,134500,134500,134500,0
20241118,092500,4573000,134500,134500,134500,134500,0
20241118,092400,4573000,134500,134500,134500,134500,0
20241118,092300,4573000,134500,134500,134500,134500,0
20241118,092200,4573000,134500,134500,134500,134500,0
20241118,092100,4573000,134500,134500,134500,134500,0
20241118,092000,4573000,134500,134500,134500,134500,0
20241118,091900,4573000,134500,134500,134500,134500,0
20241118,091800,4573000,134500,134500,134500,134500,0
20241118,091700,4573000,134500,134500,134500,134500,0
20241118,091600,4573000,134500,134500,134500,134500,0
20241118,091500,4573000,134500,134500,134500,134500,0
20241118,091400,4573000,134500,134500,134500,134500,0
20241118,091300,4573000,134500,134500,134500,134500,0
20241118,091200,4573000,134500,134500,134500,134500,0
20241118,091100,4573000,134500,134500,134500,134500,0
20241118,091000,4573000,134500,134500,134500,134500,0
20241118,090900,4573000,134500,134500,134500,134500,0
20241118,090800,4573000,134500,134500,134500,134500,0
20241118,090700,4573000,134500,134500,134500,134500,0
20241118,090600,4573000,134500,134500,134500,134500,0
20241118,090500,4573000,134500,134500,134500,134500,0
20241118,090400,4573000,134500,134500,134500,134500,0
20241118,090300,4573000,134500,134500,134500,134500,7
20241118,090200,3631500,134500,134500,134500,134500,0
20241118,090100,3631500,134500,134500,134500,134500,0
20241118,090000,3631500,134500,134500,134500,134500,27
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 205100 112464800 134200 134200 134200 134200 22
3 20241118 205000 112464800 134200 134200 134200 134200 0
4 20241118 204900 112464800 134200 134200 134200 134200 0
5 20241118 204800 112464800 134200 134200 134200 134200 0
6 20241118 204700 112464800 134200 134200 134200 134200 0
7 20241118 204600 112464800 134200 134200 134200 134200 0
8 20241118 204500 112464800 134200 134200 134200 134200 0
9 20241118 204400 112464800 134200 134200 134200 134200 0
10 20241118 204300 112464800 134200 134200 134200 134200 0
11 20241118 204200 112464800 134200 134200 134200 134200 0
12 20241118 204100 112464800 134200 134200 134200 134200 0
13 20241118 204000 112464800 134200 134200 134200 134200 0
14 20241118 203900 112464800 134200 134200 134200 134200 0
15 20241118 203800 112464800 134200 134200 134200 134200 0
16 20241118 203700 112464800 134200 134200 134200 134200 0
17 20241118 203600 112464800 134200 134200 134200 134200 0
18 20241118 203500 112464800 134200 134200 134200 134200 0
19 20241118 203400 112464800 134200 134200 134200 134200 0
20 20241118 203300 112464800 134200 134200 134200 134200 0
21 20241118 203200 112464800 134200 134200 134200 134200 0
22 20241118 203100 112464800 134200 134200 134200 134200 0
23 20241118 203000 112464800 134200 134200 134200 134200 0
24 20241118 202900 112464800 134200 134200 134200 134200 0
25 20241118 202800 112464800 134200 134200 134200 134200 0
26 20241118 202700 112464800 134200 134200 134200 134200 0
27 20241118 202600 112464800 134200 134200 134200 134200 0
28 20241118 202500 112464800 134200 134200 134200 134200 0
29 20241118 202400 112464800 134200 134200 134200 134200 0
30 20241118 202300 112464800 134200 134200 134200 134200 0
31 20241118 202200 112464800 134200 134200 134200 134200 0
32 20241118 202100 112464800 134200 134200 134200 134200 22
33 20241118 202000 112464800 134200 134200 134200 134200 0
34 20241118 201900 112464800 134200 134200 134200 134200 0
35 20241118 201800 112464800 134200 134200 134200 134200 0
36 20241118 201700 112464800 134200 134200 134200 134200 0
37 20241118 201600 112464800 134200 134200 134200 134200 0
38 20241118 201500 112464800 134200 134200 134200 134200 0
39 20241118 201400 112464800 134200 134200 134200 134200 0
40 20241118 201300 112464800 134200 134200 134200 134200 0
41 20241118 201200 112464800 134200 134200 134200 134200 0
42 20241118 201100 112464800 134200 134200 134200 134200 0
43 20241118 201000 112464800 134200 134200 134200 134200 0
44 20241118 200900 112464800 134200 134200 134200 134200 0
45 20241118 200800 112464800 134200 134200 134200 134200 0
46 20241118 200700 112464800 134200 134200 134200 134200 0
47 20241118 200600 112464800 134200 134200 134200 134200 0
48 20241118 200500 112464800 134200 134200 134200 134200 0
49 20241118 200400 112464800 134200 134200 134200 134200 0
50 20241118 200300 112464800 134200 134200 134200 134200 0
51 20241118 200200 112464800 134200 134200 134200 134200 0
52 20241118 200100 112464800 134200 134200 134200 134200 0
53 20241118 200000 112464800 134200 134200 134200 134200 0
54 20241118 195900 112464800 134200 134200 134200 134200 0
55 20241118 195800 112464800 134200 134200 134200 134200 0
56 20241118 195700 112464800 134200 134200 134200 134200 0
57 20241118 195600 112464800 134200 134200 134200 134200 0
58 20241118 195500 112464800 134200 134200 134200 134200 0
59 20241118 195400 112464800 134200 134200 134200 134200 0
60 20241118 195300 112464800 134200 134200 134200 134200 0
61 20241118 195200 112464800 134200 134200 134200 134200 0
62 20241118 195100 112464800 134200 134200 134200 134200 22
63 20241118 195000 112464800 134200 134200 134200 134200 0
64 20241118 194900 112464800 134200 134200 134200 134200 0
65 20241118 194800 112464800 134200 134200 134200 134200 0
66 20241118 194700 112464800 134200 134200 134200 134200 0
67 20241118 194600 112464800 134200 134200 134200 134200 0
68 20241118 194500 112464800 134200 134200 134200 134200 0
69 20241118 194400 112464800 134200 134200 134200 134200 0
70 20241118 194300 112464800 134200 134200 134200 134200 0
71 20241118 194200 112464800 134200 134200 134200 134200 0
72 20241118 194100 112464800 134200 134200 134200 134200 0
73 20241118 194000 112464800 134200 134200 134200 134200 0
74 20241118 193900 112464800 134200 134200 134200 134200 0
75 20241118 193800 112464800 134200 134200 134200 134200 0
76 20241118 193700 112464800 134200 134200 134200 134200 0
77 20241118 193600 112464800 134200 134200 134200 134200 0
78 20241118 193500 112464800 134200 134200 134200 134200 0
79 20241118 193400 112464800 134200 134200 134200 134200 0
80 20241118 193300 112464800 134200 134200 134200 134200 0
81 20241118 193200 112464800 134200 134200 134200 134200 0
82 20241118 193100 112464800 134200 134200 134200 134200 0
83 20241118 193000 112464800 134200 134200 134200 134200 0
84 20241118 192900 112464800 134200 134200 134200 134200 0
85 20241118 192800 112464800 134200 134200 134200 134200 0
86 20241118 192700 112464800 134200 134200 134200 134200 0
87 20241118 192600 112464800 134200 134200 134200 134200 0
88 20241118 192500 112464800 134200 134200 134200 134200 0
89 20241118 192400 112464800 134200 134200 134200 134200 0
90 20241118 192300 112464800 134200 134200 134200 134200 0
91 20241118 192200 112464800 134200 134200 134200 134200 0
92 20241118 192100 112464800 134200 134200 134200 134200 22
93 20241118 192000 112464800 134200 134200 134200 134200 0
94 20241118 191900 112464800 134200 134200 134200 134200 0
95 20241118 191800 112464800 134200 134200 134200 134200 0
96 20241118 191700 112464800 134200 134200 134200 134200 0
97 20241118 191600 112464800 134200 134200 134200 134200 0
98 20241118 191500 112464800 134200 134200 134200 134200 0
99 20241118 191400 112464800 134200 134200 134200 134200 0
100 20241118 191300 112464800 134200 134200 134200 134200 0
101 20241118 191200 112464800 134200 134200 134200 134200 0
102 20241118 191100 112464800 134200 134200 134200 134200 0
103 20241118 191000 112464800 134200 134200 134200 134200 0
104 20241118 190900 112464800 134200 134200 134200 134200 0
105 20241118 190800 112464800 134200 134200 134200 134200 0
106 20241118 190700 112464800 134200 134200 134200 134200 0
107 20241118 190600 112464800 134200 134200 134200 134200 0
108 20241118 190500 112464800 134200 134200 134200 134200 0
109 20241118 190400 112464800 134200 134200 134200 134200 0
110 20241118 190300 112464800 134200 134200 134200 134200 0
111 20241118 190200 112464800 134200 134200 134200 134200 0
112 20241118 190100 112464800 134200 134200 134200 134200 0
113 20241118 190000 112464800 134200 134200 134200 134200 0
114 20241118 185900 112464800 134200 134200 134200 134200 0
115 20241118 185800 112464800 134200 134200 134200 134200 0
116 20241118 185700 112464800 134200 134200 134200 134200 0
117 20241118 185600 112464800 134200 134200 134200 134200 0
118 20241118 185500 112464800 134200 134200 134200 134200 0
119 20241118 185400 112464800 134200 134200 134200 134200 0
120 20241118 185300 112464800 134200 134200 134200 134200 0
121 20241118 185200 112464800 134200 134200 134200 134200 0
122 20241118 185100 112464800 134200 134200 134200 134200 22
123 20241118 185000 112464800 134200 134200 134200 134200 0
124 20241118 184900 112464800 134200 134200 134200 134200 0
125 20241118 184800 112464800 134200 134200 134200 134200 0
126 20241118 184700 112464800 134200 134200 134200 134200 0
127 20241118 184600 112464800 134200 134200 134200 134200 0
128 20241118 184500 112464800 134200 134200 134200 134200 0
129 20241118 184400 112464800 134200 134200 134200 134200 0
130 20241118 184300 112464800 134200 134200 134200 134200 0
131 20241118 184200 112464800 134200 134200 134200 134200 0
132 20241118 184100 112464800 134200 134200 134200 134200 0
133 20241118 184000 112464800 134200 134200 134200 134200 0
134 20241118 183900 112464800 134200 134200 134200 134200 0
135 20241118 183800 112464800 134200 134200 134200 134200 0
136 20241118 183700 112464800 134200 134200 134200 134200 0
137 20241118 183600 112464800 134200 134200 134200 134200 0
138 20241118 183500 112464800 134200 134200 134200 134200 0
139 20241118 183400 112464800 134200 134200 134200 134200 0
140 20241118 183300 112464800 134200 134200 134200 134200 0
141 20241118 183200 112464800 134200 134200 134200 134200 0
142 20241118 183100 112464800 134200 134200 134200 134200 0
143 20241118 183000 112464800 134200 134200 134200 134200 0
144 20241118 182900 112464800 134200 134200 134200 134200 0
145 20241118 182800 112464800 134200 134200 134200 134200 0
146 20241118 182700 112464800 134200 134200 134200 134200 0
147 20241118 182600 112464800 134200 134200 134200 134200 0
148 20241118 182500 112464800 134200 134200 134200 134200 0
149 20241118 182400 112464800 134200 134200 134200 134200 0
150 20241118 182300 112464800 134200 134200 134200 134200 0
151 20241118 182200 112464800 134200 134200 134200 134200 0
152 20241118 182100 112464800 134200 134200 134200 134200 22
153 20241118 182000 112464800 134200 134200 134200 134200 0
154 20241118 181900 112464800 134200 134200 134200 134200 0
155 20241118 181800 112464800 134200 134200 134200 134200 0
156 20241118 181700 112464800 134200 134200 134200 134200 0
157 20241118 181600 112464800 134200 134200 134200 134200 0
158 20241118 181500 112464800 134200 134200 134200 134200 0
159 20241118 181400 112464800 134200 134200 134200 134200 0
160 20241118 181300 112464800 134200 134200 134200 134200 0
161 20241118 181200 112464800 134200 134200 134200 134200 0
162 20241118 181100 112464800 134200 134200 134200 134200 0
163 20241118 181000 112464800 134200 134200 134200 134200 0
164 20241118 180900 112464800 134200 134200 134200 134200 0
165 20241118 180800 112464800 134200 134200 134200 134200 0
166 20241118 180700 112464800 134200 134200 134200 134200 0
167 20241118 180600 112464800 134200 134200 134200 134200 0
168 20241118 180500 112464800 134200 134200 134200 134200 0
169 20241118 180400 112464800 134200 134200 134200 134200 0
170 20241118 180300 112464800 134200 134200 134200 134200 0
171 20241118 180200 112464800 134200 134200 134200 134200 0
172 20241118 180100 112464800 134200 134200 134200 134200 0
173 20241118 180000 112464800 134200 134200 134200 134200 0
174 20241118 175900 112464800 134200 134200 134200 134200 0
175 20241118 175800 112464800 134200 134200 134200 134200 0
176 20241118 175700 112464800 134200 134200 134200 134200 0
177 20241118 175600 112464800 134200 134200 134200 134200 0
178 20241118 175500 112464800 134200 134200 134200 134200 0
179 20241118 175400 112464800 134200 134200 134200 134200 0
180 20241118 175300 112464800 134200 134200 134200 134200 0
181 20241118 175200 112464800 134200 134200 134200 134200 0
182 20241118 175100 112464800 134200 134200 134200 134200 22
183 20241118 175000 112464800 134200 134200 134200 134200 0
184 20241118 174900 112464800 134200 134200 134200 134200 0
185 20241118 174800 112464800 134200 134200 134200 134200 0
186 20241118 174700 112464800 134200 134200 134200 134200 0
187 20241118 174600 112464800 134200 134200 134200 134200 0
188 20241118 174500 112464800 134200 134200 134200 134200 0
189 20241118 174400 112464800 134200 134200 134200 134200 0
190 20241118 174300 112464800 134200 134200 134200 134200 0
191 20241118 174200 112464800 134200 134200 134200 134200 0
192 20241118 174100 112464800 134200 134200 134200 134200 0
193 20241118 174000 112464800 134200 134200 134200 134200 0
194 20241118 173900 112464800 134200 134200 134200 134200 0
195 20241118 173800 112464800 134200 134200 134200 134200 0
196 20241118 173700 112464800 134200 134200 134200 134200 0
197 20241118 173600 112464800 134200 134200 134200 134200 0
198 20241118 173500 112464800 134200 134200 134200 134200 0
199 20241118 173400 112464800 134200 134200 134200 134200 0
200 20241118 173300 112464800 134200 134200 134200 134200 0
201 20241118 173200 112464800 134200 134200 134200 134200 0
202 20241118 173100 112464800 134200 134200 134200 134200 0
203 20241118 173000 112464800 134200 134200 134200 134200 0
204 20241118 172900 112464800 134200 134200 134200 134200 0
205 20241118 172800 112464800 134200 134200 134200 134200 0
206 20241118 172700 112464800 134200 134200 134200 134200 0
207 20241118 172600 112464800 134200 134200 134200 134200 0
208 20241118 172500 112464800 134200 134200 134200 134200 0
209 20241118 172400 112464800 134200 134200 134200 134200 0
210 20241118 172300 112464800 134200 134200 134200 134200 0
211 20241118 172200 112464800 134200 134200 134200 134200 0
212 20241118 172100 112464800 134200 134200 134200 134200 22
213 20241118 172000 112464800 134200 134200 134200 134200 0
214 20241118 171900 112464800 134200 134200 134200 134200 0
215 20241118 171800 112464800 134200 134200 134200 134200 0
216 20241118 171700 112464800 134200 134200 134200 134200 0
217 20241118 171600 112464800 134200 134200 134200 134200 0
218 20241118 171500 112464800 134200 134200 134200 134200 0
219 20241118 171400 112464800 134200 134200 134200 134200 0
220 20241118 171300 112464800 134200 134200 134200 134200 0
221 20241118 171200 112464800 134200 134200 134200 134200 0
222 20241118 171100 112464800 134200 134200 134200 134200 0
223 20241118 171000 112464800 134200 134200 134200 134200 0
224 20241118 170900 112464800 134200 134200 134200 134200 0
225 20241118 170800 112464800 134200 134200 134200 134200 0
226 20241118 170700 112464800 134200 134200 134200 134200 0
227 20241118 170600 112464800 134200 134200 134200 134200 0
228 20241118 170500 112464800 134200 134200 134200 134200 0
229 20241118 170400 112464800 134200 134200 134200 134200 0
230 20241118 170300 112464800 134200 134200 134200 134200 0
231 20241118 170200 112464800 134200 134200 134200 134200 0
232 20241118 170100 112464800 134200 134200 134200 134200 0
233 20241118 170000 112464800 134200 134200 134200 134200 0
234 20241118 165900 112464800 134200 134200 134200 134200 0
235 20241118 165800 112464800 134200 134200 134200 134200 0
236 20241118 165700 112464800 134200 134200 134200 134200 0
237 20241118 165600 112464800 134200 134200 134200 134200 0
238 20241118 165500 112464800 134200 134200 134200 134200 0
239 20241118 165400 112464800 134200 134200 134200 134200 0
240 20241118 165300 112464800 134200 134200 134200 134200 0
241 20241118 165200 112464800 134200 134200 134200 134200 0
242 20241118 165100 112464800 134200 134200 134200 134200 22
243 20241118 165000 112464800 134200 134200 134200 134200 0
244 20241118 164900 112464800 134200 134200 134200 134200 0
245 20241118 164800 112464800 134200 134200 134200 134200 0
246 20241118 164700 112464800 134200 134200 134200 134200 0
247 20241118 164600 112464800 134200 134200 134200 134200 0
248 20241118 164500 112464800 134200 134200 134200 134200 0
249 20241118 164400 112464800 134200 134200 134200 134200 0
250 20241118 164300 112464800 134200 134200 134200 134200 0
251 20241118 164200 112464800 134200 134200 134200 134200 0
252 20241118 164100 112464800 134200 134200 134200 134200 0
253 20241118 164000 112464800 134200 134200 134200 134200 0
254 20241118 163900 112464800 134200 134200 134200 134200 0
255 20241118 163800 112464800 134200 134200 134200 134200 0
256 20241118 163700 112464800 134200 134200 134200 134200 0
257 20241118 163600 112464800 134200 134200 134200 134200 0
258 20241118 163500 112464800 134200 134200 134200 134200 0
259 20241118 163400 112464800 134200 134200 134200 134200 0
260 20241118 163300 112464800 134200 134200 134200 134200 0
261 20241118 163200 112464800 134200 134200 134200 134200 0
262 20241118 163100 112464800 134200 134200 134200 134200 0
263 20241118 163000 112464800 134200 134200 134200 134200 0
264 20241118 162900 112464800 134200 134200 134200 134200 0
265 20241118 162800 112464800 134200 134200 134200 134200 0
266 20241118 162700 112464800 134200 134200 134200 134200 0
267 20241118 162600 112464800 134200 134200 134200 134200 0
268 20241118 162500 112464800 134200 134200 134200 134200 0
269 20241118 162400 112464800 134200 134200 134200 134200 0
270 20241118 162300 112464800 134200 134200 134200 134200 0
271 20241118 162200 112464800 134200 134200 134200 134200 0
272 20241118 162100 112464800 134200 134200 134200 134200 22
273 20241118 162000 112464800 134200 134200 134200 134200 0
274 20241118 161900 112464800 134200 134200 134200 134200 0
275 20241118 161800 112464800 134200 134200 134200 134200 0
276 20241118 161700 112464800 134200 134200 134200 134200 0
277 20241118 161600 112464800 134200 134200 134200 134200 0
278 20241118 161500 112464800 134200 134200 134200 134200 0
279 20241118 161400 112464800 134200 134200 134200 134200 0
280 20241118 161300 112464800 134200 134200 134200 134200 0
281 20241118 161200 112464800 134200 134200 134200 134200 0
282 20241118 161100 112464800 134200 134200 134200 134200 0
283 20241118 161000 112464800 134200 134200 134200 134200 0
284 20241118 160900 112464800 134200 134200 134200 134200 0
285 20241118 160800 112464800 134200 134200 134200 134200 0
286 20241118 160700 112464800 134200 134200 134200 134200 0
287 20241118 160600 112464800 134200 134200 134200 134200 0
288 20241118 160500 112464800 134200 134200 134200 134200 0
289 20241118 160400 112464800 134200 134200 134200 134200 0
290 20241118 160300 112464800 134200 134200 134200 134200 0
291 20241118 160200 112464800 134200 134200 134200 134200 0
292 20241118 160100 112464800 134200 134200 134200 134200 0
293 20241118 160000 112464800 134200 134200 134200 134200 0
294 20241118 155900 112464800 134200 134200 134200 134200 0
295 20241118 155800 112464800 134200 134200 134200 134200 0
296 20241118 155700 112464800 134200 134200 134200 134200 0
297 20241118 155600 112464800 134200 134200 134200 134200 0
298 20241118 155500 112464800 134200 134200 134200 134200 0
299 20241118 155400 112464800 134200 134200 134200 134200 0
300 20241118 155300 112464800 134200 134200 134200 134200 0
301 20241118 155200 112464800 134200 134200 134200 134200 0
302 20241118 155100 112464800 134200 134200 134200 134200 22
303 20241118 155000 112464800 134200 134200 134200 134200 0
304 20241118 154900 112464800 134200 134200 134200 134200 0
305 20241118 154800 112464800 134200 134200 134200 134200 0
306 20241118 154700 112464800 134200 134200 134200 134200 0
307 20241118 154600 112464800 134200 134200 134200 134200 0
308 20241118 154500 112464800 134200 134200 134200 134200 0
309 20241118 154400 112464800 134200 134200 134200 134200 0
310 20241118 154300 112464800 134200 134200 134200 134200 0
311 20241118 154200 112464800 134200 134200 134200 134200 0
312 20241118 154100 112464800 134200 134200 134200 134200 0
313 20241118 154000 112464800 134200 134200 134200 134200 0
314 20241118 153900 112464800 134200 134200 134200 134200 0
315 20241118 153800 112464800 134200 134200 134200 134200 0
316 20241118 153700 112464800 134200 134200 134200 134200 0
317 20241118 153600 112464800 134200 134200 134200 134200 0
318 20241118 153500 112464800 134200 134200 134200 134200 0
319 20241118 153400 112464800 134200 134200 134200 134200 0
320 20241118 153300 112464800 134200 134200 134200 134200 0
321 20241118 153200 112464800 134200 134200 134200 134200 0
322 20241118 153100 112464800 134200 134200 134200 134200 0
323 20241118 153000 112464800 134200 134200 134200 134200 22
324 20241118 152900 109512400 133800 133800 133800 133800 0
325 20241118 152800 109512400 133800 133800 133800 133800 0
326 20241118 152700 109512400 133800 133800 133800 133800 0
327 20241118 152600 109512400 133800 133800 133800 133800 0
328 20241118 152500 109512400 133800 133800 133800 133800 0
329 20241118 152400 109512400 133800 133800 133800 133800 0
330 20241118 152300 109512400 133800 133800 133800 133800 0
331 20241118 152200 109512400 133800 133800 133800 133800 0
332 20241118 152100 109512400 133800 133800 133800 133800 0
333 20241118 152000 109512400 133800 133800 133800 133800 0
334 20241118 151900 109512400 133800 133800 133800 133800 0
335 20241118 151800 109512400 133800 133800 133800 133800 0
336 20241118 151700 109512400 133800 133800 133800 133800 0
337 20241118 151600 109512400 133800 133800 133800 133800 0
338 20241118 151500 109512400 133800 133800 133800 133800 2
339 20241118 151400 109244800 133800 133800 133800 133800 0
340 20241118 151300 109244800 133800 133800 133800 133800 1
341 20241118 151200 109111000 133700 133700 133700 133700 0
342 20241118 151100 109111000 133700 133800 133800 133700 2
343 20241118 151000 108843500 133700 133800 133800 133700 3
344 20241118 150900 108442200 133800 133800 133800 133800 0
345 20241118 150800 108442200 133800 133800 133800 133800 1
346 20241118 150700 108308400 133800 133800 133800 133800 0
347 20241118 150600 108308400 133800 133800 133800 133800 1
348 20241118 150500 108174600 133800 133800 133800 133800 2
349 20241118 150400 107907000 133800 133800 133800 133800 0
350 20241118 150300 107907000 133800 133800 133800 133800 1
351 20241118 150200 107773200 133800 133800 133800 133800 0
352 20241118 150100 107773200 133800 133800 133800 133800 1
353 20241118 150000 107639400 133800 133800 133800 133800 2
354 20241118 145900 107371800 133800 133800 133800 133800 0
355 20241118 145800 107371800 133800 133800 133800 133800 1
356 20241118 145700 107238000 133900 133900 133900 133900 2
357 20241118 145600 106970200 133800 133800 133800 133800 1
358 20241118 145500 106836400 133800 133800 133800 133800 2
359 20241118 145400 106568800 133800 133800 133800 133800 0
360 20241118 145300 106568800 133800 133800 133800 133800 1
361 20241118 145200 106435000 133800 133800 133800 133800 0
362 20241118 145100 106435000 133800 133800 133800 133800 1
363 20241118 145000 106301200 133800 133800 133800 133800 0
364 20241118 144900 106301200 133800 133800 133800 133800 0
365 20241118 144800 106301200 133800 133900 133900 133800 7
366 20241118 144700 105364500 134000 134000 134000 134000 0
367 20241118 144600 105364500 134000 134000 134000 134000 0
368 20241118 144500 105364500 134000 134000 134000 134000 0
369 20241118 144400 105364500 134000 134000 134000 134000 2
370 20241118 144300 105096500 133900 133900 133900 133900 0
371 20241118 144200 105096500 133900 133900 133900 133900 0
372 20241118 144100 105096500 133900 133900 133900 133900 0
373 20241118 144000 105096500 133900 133900 133900 133900 0
374 20241118 143900 105096500 133900 133900 133900 133900 0
375 20241118 143800 105096500 133900 133900 133900 133900 1
376 20241118 143700 104962600 134000 134000 134000 134000 0
377 20241118 143600 104962600 134000 134000 134000 134000 0
378 20241118 143500 104962600 134000 134000 134000 134000 9
379 20241118 143400 103756600 134000 134000 134000 134000 0
380 20241118 143300 103756600 134000 134000 134000 134000 0
381 20241118 143200 103756600 134000 134000 134000 134000 0
382 20241118 143100 103756600 134000 134000 134000 134000 1
383 20241118 143000 103622600 134000 134000 134000 134000 0
384 20241118 142900 103622600 134000 134000 134000 134000 0
385 20241118 142800 103622600 134000 134000 134000 134000 0
386 20241118 142700 103622600 134000 134000 134000 134000 0
387 20241118 142600 103622600 134000 134000 134000 134000 8
388 20241118 142500 102550600 134100 134100 134100 134100 0
389 20241118 142400 102550600 134100 134100 134100 134100 0
390 20241118 142300 102550600 134100 134100 134100 134100 0
391 20241118 142200 102550600 134100 134100 134100 134100 0
392 20241118 142100 102550600 134100 134100 134100 134100 0
393 20241118 142000 102550600 134100 134100 134100 134100 0
394 20241118 141900 102550600 134100 134100 134100 134100 0
395 20241118 141800 102550600 134100 134100 134100 134100 0
396 20241118 141700 102550600 134100 134100 134100 134100 0
397 20241118 141600 102550600 134100 134100 134100 134100 0
398 20241118 141500 102550600 134100 134100 134100 134100 0
399 20241118 141400 102550600 134100 134100 134100 134100 1
400 20241118 141300 102416500 134100 134100 134100 134100 0
401 20241118 141200 102416500 134100 134000 134100 134000 12
402 20241118 141100 100808400 134000 134000 134000 134000 0
403 20241118 141000 100808400 134000 134000 134000 134000 0
404 20241118 140900 100808400 134000 134000 134000 134000 0
405 20241118 140800 100808400 134000 134000 134000 134000 0
406 20241118 140700 100808400 134000 134000 134000 134000 0
407 20241118 140600 100808400 134000 134000 134000 134000 0
408 20241118 140500 100808400 134000 134000 134000 134000 0
409 20241118 140400 100808400 134000 134000 134000 134000 0
410 20241118 140300 100808400 134000 134000 134000 134000 0
411 20241118 140200 100808400 134000 134000 134000 134000 0
412 20241118 140100 100808400 134000 134000 134000 134000 0
413 20241118 140000 100808400 134000 134000 134000 134000 0
414 20241118 135900 100808400 134000 134000 134000 134000 0
415 20241118 135800 100808400 134000 134000 134000 134000 0
416 20241118 135700 100808400 134000 134000 134000 134000 5
417 20241118 135600 100138400 134000 134000 134000 134000 3
418 20241118 135500 99736400 133900 133900 133900 133900 0
419 20241118 135400 99736400 133900 133900 133900 133900 0
420 20241118 135300 99736400 133900 133900 133900 133900 0
421 20241118 135200 99736400 133900 133900 133900 133900 0
422 20241118 135100 99736400 133900 133900 133900 133900 0
423 20241118 135000 99736400 133900 133900 133900 133900 0
424 20241118 134900 99736400 133900 133900 133900 133900 0
425 20241118 134800 99736400 133900 133900 133900 133900 0
426 20241118 134700 99736400 133900 133900 133900 133900 3
427 20241118 134600 99334700 133800 133800 133800 133800 0
428 20241118 134500 99334700 133800 133800 133800 133800 8
429 20241118 134400 98264300 133800 133800 133800 133800 0
430 20241118 134300 98264300 133800 133800 133800 133800 0
431 20241118 134200 98264300 133800 133800 133800 133800 0
432 20241118 134100 98264300 133800 133800 133800 133800 0
433 20241118 134000 98264300 133800 133800 133800 133800 0
434 20241118 133900 98264300 133800 133800 133800 133800 0
435 20241118 133800 98264300 133800 133800 133800 133800 0
436 20241118 133700 98264300 133800 133800 133800 133800 0
437 20241118 133600 98264300 133800 133800 133800 133800 0
438 20241118 133500 98264300 133800 133800 133800 133800 0
439 20241118 133400 98264300 133800 133800 133800 133800 2
440 20241118 133300 97996700 133800 133800 133800 133800 17
441 20241118 133200 95722100 133800 133800 133800 133800 0
442 20241118 133100 95722100 133800 133800 133800 133800 0
443 20241118 133000 95722100 133800 133800 133800 133800 0
444 20241118 132900 95722100 133800 133800 133800 133800 0
445 20241118 132800 95722100 133800 133800 133800 133800 0
446 20241118 132700 95722100 133800 133800 133800 133800 0
447 20241118 132600 95722100 133800 133800 133800 133800 0
448 20241118 132500 95722100 133800 133800 133800 133800 0
449 20241118 132400 95722100 133800 133800 133800 133800 0
450 20241118 132300 95722100 133800 133800 133800 133800 0
451 20241118 132200 95722100 133800 133800 133800 133800 0
452 20241118 132100 95722100 133800 133800 133800 133800 0
453 20241118 132000 95722100 133800 133800 133800 133800 0
454 20241118 131900 95722100 133800 133800 133800 133800 0
455 20241118 131800 95722100 133800 133800 133800 133800 0
456 20241118 131700 95722100 133800 133800 133800 133800 5
457 20241118 131600 95053100 133800 133800 133800 133800 0
458 20241118 131500 95053100 133800 133800 133800 133800 0
459 20241118 131400 95053100 133800 133800 133800 133800 0
460 20241118 131300 95053100 133800 133800 133800 133800 0
461 20241118 131200 95053100 133800 133800 133800 133800 0
462 20241118 131100 95053100 133800 133800 133800 133800 0
463 20241118 131000 95053100 133800 133800 133800 133800 8
464 20241118 130900 93982700 133900 133900 133900 133900 0
465 20241118 130800 93982700 133900 133900 133900 133900 0
466 20241118 130700 93982700 133900 133900 133900 133900 1
467 20241118 130600 93848800 133900 133900 133900 133900 0
468 20241118 130500 93848800 133900 133900 133900 133900 0
469 20241118 130400 93848800 133900 133900 133900 133900 0
470 20241118 130300 93848800 133900 133900 133900 133900 2
471 20241118 130200 93581000 133800 133800 133800 133800 0
472 20241118 130100 93581000 133800 133800 133800 133800 0
473 20241118 130000 93581000 133800 133800 133800 133800 12
474 20241118 125900 91975400 133800 133800 133800 133800 2
475 20241118 125800 91707800 133600 133600 133600 133600 0
476 20241118 125700 91707800 133600 133600 133600 133600 0
477 20241118 125600 91707800 133600 133600 133600 133600 0
478 20241118 125500 91707800 133600 133600 133600 133600 0
479 20241118 125400 91707800 133600 133600 133600 133600 0
480 20241118 125300 91707800 133600 133600 133600 133600 0
481 20241118 125200 91707800 133600 133600 133600 133600 0
482 20241118 125100 91707800 133600 133600 133600 133600 0
483 20241118 125000 91707800 133600 133600 133600 133600 0
484 20241118 124900 91707800 133600 133600 133600 133600 0
485 20241118 124800 91707800 133600 133600 133600 133600 0
486 20241118 124700 91707800 133600 133600 133600 133600 0
487 20241118 124600 91707800 133600 133600 133600 133600 0
488 20241118 124500 91707800 133600 133600 133600 133600 1
489 20241118 124400 91574200 133300 133300 133300 133300 0
490 20241118 124300 91574200 133300 133300 133300 133300 0
491 20241118 124200 91574200 133300 133300 133300 133300 1
492 20241118 124100 91440900 134900 133100 134900 133100 30
493 20241118 124000 87424400 133000 133000 133000 133000 0
494 20241118 123900 87424400 133000 133000 133000 133000 0
495 20241118 123800 87424400 133000 133000 133000 133000 0
496 20241118 123700 87424400 133000 133000 133000 133000 0
497 20241118 123600 87424400 133000 133000 133000 133000 0
498 20241118 123500 87424400 133000 133000 133000 133000 0
499 20241118 123400 87424400 133000 133000 133000 133000 0
500 20241118 123300 87424400 133000 133000 133000 133000 0
501 20241118 123200 87424400 133000 133000 133000 133000 0
502 20241118 123100 87424400 133000 133000 133000 133000 0
503 20241118 123000 87424400 133000 133000 133000 133000 0
504 20241118 122900 87424400 133000 133000 133000 133000 0
505 20241118 122800 87424400 133000 133000 133000 133000 9
506 20241118 122700 86227400 133000 133000 133000 133000 0
507 20241118 122600 86227400 133000 133000 133000 133000 1
508 20241118 122500 86094400 133000 133000 133000 133000 0
509 20241118 122400 86094400 133000 133000 133000 133000 0
510 20241118 122300 86094400 133000 133000 133000 133000 0
511 20241118 122200 86094400 133000 133000 133000 133000 0
512 20241118 122100 86094400 133000 133000 133000 133000 0
513 20241118 122000 86094400 133000 133000 133000 133000 0
514 20241118 121900 86094400 133000 133000 133000 133000 0
515 20241118 121800 86094400 133000 133000 133000 133000 0
516 20241118 121700 86094400 133000 133000 133000 133000 0
517 20241118 121600 86094400 133000 133000 133000 133000 3
518 20241118 121500 85695400 133000 133000 133000 133000 0
519 20241118 121400 85695400 133000 133000 133000 133000 0
520 20241118 121300 85695400 133000 133000 133000 133000 1
521 20241118 121200 85562400 133000 133000 133000 133000 0
522 20241118 121100 85562400 133000 133000 133000 133000 0
523 20241118 121000 85562400 133000 132900 133000 132900 12
524 20241118 120900 83967500 133700 133700 133700 133700 0
525 20241118 120800 83967500 133700 133800 133800 133700 4
526 20241118 120700 83432600 133800 133800 133800 133800 0
527 20241118 120600 83432600 133800 133800 133800 133800 0
528 20241118 120500 83432600 133800 133800 133800 133800 0
529 20241118 120400 83432600 133800 133800 133800 133800 0
530 20241118 120300 83432600 133800 133800 133800 133800 0
531 20241118 120200 83432600 133800 133800 133800 133800 0
532 20241118 120100 83432600 133800 133800 133800 133800 0
533 20241118 120000 83432600 133800 133800 133800 133800 0
534 20241118 115900 83432600 133800 133800 133800 133800 0
535 20241118 115800 83432600 133800 133800 133800 133800 0
536 20241118 115700 83432600 133800 133800 133800 133800 0
537 20241118 115600 83432600 133800 133800 133800 133800 1
538 20241118 115500 83298800 133800 133800 133800 133800 4
539 20241118 115400 82763600 133800 133800 133800 133800 0
540 20241118 115300 82763600 133800 133800 133800 133800 0
541 20241118 115200 82763600 133800 133800 133800 133800 0
542 20241118 115100 82763600 133800 133800 133800 133800 0
543 20241118 115000 82763600 133800 133800 133800 133800 0
544 20241118 114900 82763600 133800 133900 133900 133800 10
545 20241118 114800 81425100 133900 133900 133900 133900 2
546 20241118 114700 81157300 134000 134100 134100 133900 94
547 20241118 114600 68560600 134200 134200 134200 134200 4
548 20241118 114500 68023800 134100 134100 134100 134100 2
549 20241118 114400 67755600 134300 134300 134300 134300 0
550 20241118 114300 67755600 134300 134300 134300 134300 0
551 20241118 114200 67755600 134300 134300 134300 134300 0
552 20241118 114100 67755600 134300 134300 134300 134300 0
553 20241118 114000 67755600 134300 134300 134300 134300 0
554 20241118 113900 67755600 134300 134300 134300 134300 2
555 20241118 113800 67487000 134300 134300 134300 134300 1
556 20241118 113700 67352700 134100 134100 134100 134100 0
557 20241118 113600 67352700 134100 134100 134100 134100 0
558 20241118 113500 67352700 134100 134100 134100 134100 1
559 20241118 113400 67218600 134100 134100 134100 134100 2
560 20241118 113300 66950400 134100 134100 134100 134100 0
561 20241118 113200 66950400 134100 134100 134100 134100 1
562 20241118 113100 66816300 134100 134100 134100 134100 0
563 20241118 113000 66816300 134100 134100 134100 134100 1
564 20241118 112900 66682200 133900 133900 133900 133900 2
565 20241118 112800 66414400 133900 133900 133900 133900 0
566 20241118 112700 66414400 133900 133900 133900 133900 1
567 20241118 112600 66280500 133900 133900 133900 133900 0
568 20241118 112500 66280500 133900 133900 133900 133900 1
569 20241118 112400 66146600 133800 133800 133800 133800 2
570 20241118 112300 65879000 133700 133700 133700 133700 0
571 20241118 112200 65879000 133700 135500 136000 133700 70
572 20241118 112100 56372000 135600 134600 135600 134600 77
573 20241118 112000 45939000 132900 132900 132900 132900 1
574 20241118 111900 45806100 132800 132800 132800 132800 2
575 20241118 111800 45540500 133700 133600 133700 133600 2
576 20241118 111700 45273200 132900 132900 133700 132900 3
577 20241118 111600 44873700 133700 133700 133700 133700 0
578 20241118 111500 44873700 133700 133700 133700 133700 3
579 20241118 111400 44472600 133900 133900 133900 133900 0
580 20241118 111300 44472600 133900 133900 133900 133900 3
581 20241118 111200 44070900 133900 133900 133900 133900 0
582 20241118 111100 44070900 133900 133900 133900 133900 0
583 20241118 111000 44070900 133900 133900 133900 133900 0
584 20241118 110900 44070900 133900 133900 133900 133900 0
585 20241118 110800 44070900 133900 133900 133900 133900 0
586 20241118 110700 44070900 133900 133900 133900 133900 0
587 20241118 110600 44070900 133900 133900 133900 133900 0
588 20241118 110500 44070900 133900 133900 133900 133900 0
589 20241118 110400 44070900 133900 133900 133900 133900 3
590 20241118 110300 43669200 133900 133900 133900 133900 0
591 20241118 110200 43669200 133900 133900 133900 133900 0
592 20241118 110100 43669200 133900 133900 133900 133900 0
593 20241118 110000 43669200 133900 133900 133900 133900 1
594 20241118 105900 43535300 133900 133900 133900 133900 6
595 20241118 105800 42731900 133800 133800 133800 133800 4
596 20241118 105700 42196700 133700 133700 133700 133700 2
597 20241118 105600 41929300 133700 132600 133700 132600 13
598 20241118 105500 40200100 132500 132500 132500 132500 0
599 20241118 105400 40200100 132500 132500 132500 132500 0
600 20241118 105300 40200100 132500 132500 132500 132500 0
601 20241118 105200 40200100 132500 132500 132500 132500 0
602 20241118 105100 40200100 132500 132500 132500 132500 0
603 20241118 105000 40200100 132500 132500 132500 132500 0
604 20241118 104900 40200100 132500 132500 132500 132500 0
605 20241118 104800 40200100 132500 132500 132500 132500 0
606 20241118 104700 40200100 132500 132500 132500 132500 0
607 20241118 104600 40200100 132500 132500 132500 132500 5
608 20241118 104500 39537600 132500 132500 132500 132500 0
609 20241118 104400 39537600 132500 132500 132500 132500 0
610 20241118 104300 39537600 132500 132500 132500 132500 0
611 20241118 104200 39537600 132500 132500 132500 132500 0
612 20241118 104100 39537600 132500 132500 132500 132500 0
613 20241118 104000 39537600 132500 132500 132500 132500 0
614 20241118 103900 39537600 132500 132500 132500 132500 2
615 20241118 103800 39272600 132500 132500 132500 132500 1
616 20241118 103700 39140100 132500 132500 132500 132500 0
617 20241118 103600 39140100 132500 132500 132500 132500 1
618 20241118 103500 39007600 132500 132500 132500 132500 0
619 20241118 103400 39007600 132500 132500 132500 132500 2
620 20241118 103300 38742600 132400 132400 132400 132400 1
621 20241118 103200 38610200 132400 132400 132400 132400 1
622 20241118 103100 38477800 132300 132300 132300 132300 0
623 20241118 103000 38477800 132300 132300 132300 132300 0
624 20241118 102900 38477800 132300 132400 132400 132300 10
625 20241118 102800 37154200 132500 132500 132500 132500 0
626 20241118 102700 37154200 132500 132500 132500 132500 1
627 20241118 102600 37021700 132500 132500 132500 132500 1
628 20241118 102500 36889200 132400 132400 132400 132400 0
629 20241118 102400 36889200 132400 132400 132400 132400 2
630 20241118 102300 36624400 134500 134500 134500 134500 0
631 20241118 102200 36624400 134500 134500 134500 134500 2
632 20241118 102100 36355400 135300 135300 135300 135300 0
633 20241118 102000 36355400 135300 135300 135300 135300 0
634 20241118 101900 36355400 135300 135300 135300 135300 0
635 20241118 101800 36355400 135300 135300 135300 135300 0
636 20241118 101700 36355400 135300 135300 135300 135300 0
637 20241118 101600 36355400 135300 135300 135300 135300 0
638 20241118 101500 36355400 135300 135300 135300 135300 0
639 20241118 101400 36355400 135300 135300 135300 135300 0
640 20241118 101300 36355400 135300 135000 135300 134600 100
641 20241118 101200 22884900 134900 134900 134900 134900 20
642 20241118 101100 20186900 135500 135500 135500 135500 0
643 20241118 101000 20186900 135500 135500 135500 135500 0
644 20241118 100900 20186900 135500 135500 135500 135500 2
645 20241118 100800 19915900 135400 135400 135400 135400 0
646 20241118 100700 19915900 135400 135400 135400 135400 0
647 20241118 100600 19915900 135400 135400 135400 135400 23
648 20241118 100500 16801700 135400 135400 135400 135400 6
649 20241118 100400 15989300 135700 135700 135700 135700 0
650 20241118 100300 15989300 135700 135700 135700 135700 0
651 20241118 100200 15989300 135700 135700 135700 135700 0
652 20241118 100100 15989300 135700 135700 135700 135700 0
653 20241118 100000 15989300 135700 135700 135700 135700 1
654 20241118 095900 15853600 135700 135700 135700 135700 1
655 20241118 095800 15717900 135700 135700 135700 135700 0
656 20241118 095700 15717900 135700 135700 135700 135700 1
657 20241118 095600 15582200 135700 135700 135700 135700 1
658 20241118 095500 15446500 135700 135700 135700 135700 0
659 20241118 095400 15446500 135700 135700 135700 135700 1
660 20241118 095300 15310800 135700 135700 135700 135700 0
661 20241118 095200 15310800 135700 135700 135700 135700 1
662 20241118 095100 15175100 135800 135800 135800 135800 0
663 20241118 095000 15175100 135800 135800 135800 135800 1
664 20241118 094900 15039300 135700 135700 135700 135700 2
665 20241118 094800 14767900 135700 135700 135700 135700 0
666 20241118 094700 14767900 135700 135700 135700 135700 1
667 20241118 094600 14632200 135700 135700 135700 135700 1
668 20241118 094500 14496500 136100 136100 136100 136100 0
669 20241118 094400 14496500 136100 136100 136100 136100 0
670 20241118 094300 14496500 136100 136100 136100 136100 1
671 20241118 094200 14360400 136000 135700 136000 135700 71
672 20241118 094100 4708700 135700 135700 135700 135700 1
673 20241118 094000 4573000 134500 134500 134500 134500 0
674 20241118 093900 4573000 134500 134500 134500 134500 0
675 20241118 093800 4573000 134500 134500 134500 134500 0
676 20241118 093700 4573000 134500 134500 134500 134500 0
677 20241118 093600 4573000 134500 134500 134500 134500 0
678 20241118 093500 4573000 134500 134500 134500 134500 0
679 20241118 093400 4573000 134500 134500 134500 134500 0
680 20241118 093300 4573000 134500 134500 134500 134500 0
681 20241118 093200 4573000 134500 134500 134500 134500 0
682 20241118 093100 4573000 134500 134500 134500 134500 0
683 20241118 093000 4573000 134500 134500 134500 134500 0
684 20241118 092900 4573000 134500 134500 134500 134500 0
685 20241118 092800 4573000 134500 134500 134500 134500 0
686 20241118 092700 4573000 134500 134500 134500 134500 0
687 20241118 092600 4573000 134500 134500 134500 134500 0
688 20241118 092500 4573000 134500 134500 134500 134500 0
689 20241118 092400 4573000 134500 134500 134500 134500 0
690 20241118 092300 4573000 134500 134500 134500 134500 0
691 20241118 092200 4573000 134500 134500 134500 134500 0
692 20241118 092100 4573000 134500 134500 134500 134500 0
693 20241118 092000 4573000 134500 134500 134500 134500 0
694 20241118 091900 4573000 134500 134500 134500 134500 0
695 20241118 091800 4573000 134500 134500 134500 134500 0
696 20241118 091700 4573000 134500 134500 134500 134500 0
697 20241118 091600 4573000 134500 134500 134500 134500 0
698 20241118 091500 4573000 134500 134500 134500 134500 0
699 20241118 091400 4573000 134500 134500 134500 134500 0
700 20241118 091300 4573000 134500 134500 134500 134500 0
701 20241118 091200 4573000 134500 134500 134500 134500 0
702 20241118 091100 4573000 134500 134500 134500 134500 0
703 20241118 091000 4573000 134500 134500 134500 134500 0
704 20241118 090900 4573000 134500 134500 134500 134500 0
705 20241118 090800 4573000 134500 134500 134500 134500 0
706 20241118 090700 4573000 134500 134500 134500 134500 0
707 20241118 090600 4573000 134500 134500 134500 134500 0
708 20241118 090500 4573000 134500 134500 134500 134500 0
709 20241118 090400 4573000 134500 134500 134500 134500 0
710 20241118 090300 4573000 134500 134500 134500 134500 7
711 20241118 090200 3631500 134500 134500 134500 134500 0
712 20241118 090100 3631500 134500 134500 134500 134500 0
713 20241118 090000 3631500 134500 134500 134500 134500 27