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

722
306200/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,722 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,210000,548629400,112300,112300,112300,112300,30
20241118,205900,548629400,112300,112300,112300,112300,0
20241118,205800,548629400,112300,112300,112300,112300,0
20241118,205700,548629400,112300,112300,112300,112300,0
20241118,205600,548629400,112300,112300,112300,112300,0
20241118,205500,548629400,112300,112300,112300,112300,0
20241118,205400,548629400,112300,112300,112300,112300,0
20241118,205300,548629400,112300,112300,112300,112300,0
20241118,205200,548629400,112300,112300,112300,112300,0
20241118,205100,548629400,112300,112300,112300,112300,0
20241118,205000,548629400,112300,112300,112300,112300,0
20241118,204900,548629400,112300,112300,112300,112300,0
20241118,204800,548629400,112300,112300,112300,112300,0
20241118,204700,548629400,112300,112300,112300,112300,0
20241118,204600,548629400,112300,112300,112300,112300,0
20241118,204500,548629400,112300,112300,112300,112300,0
20241118,204400,548629400,112300,112300,112300,112300,0
20241118,204300,548629400,112300,112300,112300,112300,0
20241118,204200,548629400,112300,112300,112300,112300,0
20241118,204100,548629400,112300,112300,112300,112300,0
20241118,204000,548629400,112300,112300,112300,112300,0
20241118,203900,548629400,112300,112300,112300,112300,0
20241118,203800,548629400,112300,112300,112300,112300,0
20241118,203700,548629400,112300,112300,112300,112300,0
20241118,203600,548629400,112300,112300,112300,112300,0
20241118,203500,548629400,112300,112300,112300,112300,0
20241118,203400,548629400,112300,112300,112300,112300,0
20241118,203300,548629400,112300,112300,112300,112300,0
20241118,203200,548629400,112300,112300,112300,112300,0
20241118,203100,548629400,112300,112300,112300,112300,0
20241118,203000,548629400,112300,112300,112300,112300,30
20241118,202900,548629400,112300,112300,112300,112300,0
20241118,202800,548629400,112300,112300,112300,112300,0
20241118,202700,548629400,112300,112300,112300,112300,0
20241118,202600,548629400,112300,112300,112300,112300,0
20241118,202500,548629400,112300,112300,112300,112300,0
20241118,202400,548629400,112300,112300,112300,112300,0
20241118,202300,548629400,112300,112300,112300,112300,0
20241118,202200,548629400,112300,112300,112300,112300,0
20241118,202100,548629400,112300,112300,112300,112300,0
20241118,202000,548629400,112300,112300,112300,112300,0
20241118,201900,548629400,112300,112300,112300,112300,0
20241118,201800,548629400,112300,112300,112300,112300,0
20241118,201700,548629400,112300,112300,112300,112300,0
20241118,201600,548629400,112300,112300,112300,112300,0
20241118,201500,548629400,112300,112300,112300,112300,0
20241118,201400,548629400,112300,112300,112300,112300,0
20241118,201300,548629400,112300,112300,112300,112300,0
20241118,201200,548629400,112300,112300,112300,112300,0
20241118,201100,548629400,112300,112300,112300,112300,0
20241118,201000,548629400,112300,112300,112300,112300,0
20241118,200900,548629400,112300,112300,112300,112300,0
20241118,200800,548629400,112300,112300,112300,112300,0
20241118,200700,548629400,112300,112300,112300,112300,0
20241118,200600,548629400,112300,112300,112300,112300,0
20241118,200500,548629400,112300,112300,112300,112300,0
20241118,200400,548629400,112300,112300,112300,112300,0
20241118,200300,548629400,112300,112300,112300,112300,0
20241118,200200,548629400,112300,112300,112300,112300,0
20241118,200100,548629400,112300,112300,112300,112300,0
20241118,200000,548629400,112300,112300,112300,112300,30
20241118,195900,548629400,112300,112300,112300,112300,0
20241118,195800,548629400,112300,112300,112300,112300,0
20241118,195700,548629400,112300,112300,112300,112300,0
20241118,195600,548629400,112300,112300,112300,112300,0
20241118,195500,548629400,112300,112300,112300,112300,0
20241118,195400,548629400,112300,112300,112300,112300,0
20241118,195300,548629400,112300,112300,112300,112300,0
20241118,195200,548629400,112300,112300,112300,112300,0
20241118,195100,548629400,112300,112300,112300,112300,0
20241118,195000,548629400,112300,112300,112300,112300,0
20241118,194900,548629400,112300,112300,112300,112300,0
20241118,194800,548629400,112300,112300,112300,112300,0
20241118,194700,548629400,112300,112300,112300,112300,0
20241118,194600,548629400,112300,112300,112300,112300,0
20241118,194500,548629400,112300,112300,112300,112300,0
20241118,194400,548629400,112300,112300,112300,112300,0
20241118,194300,548629400,112300,112300,112300,112300,0
20241118,194200,548629400,112300,112300,112300,112300,0
20241118,194100,548629400,112300,112300,112300,112300,0
20241118,194000,548629400,112300,112300,112300,112300,0
20241118,193900,548629400,112300,112300,112300,112300,0
20241118,193800,548629400,112300,112300,112300,112300,0
20241118,193700,548629400,112300,112300,112300,112300,0
20241118,193600,548629400,112300,112300,112300,112300,0
20241118,193500,548629400,112300,112300,112300,112300,0
20241118,193400,548629400,112300,112300,112300,112300,0
20241118,193300,548629400,112300,112300,112300,112300,0
20241118,193200,548629400,112300,112300,112300,112300,0
20241118,193100,548629400,112300,112300,112300,112300,0
20241118,193000,548629400,112300,112300,112300,112300,30
20241118,192900,548629400,112300,112300,112300,112300,0
20241118,192800,548629400,112300,112300,112300,112300,0
20241118,192700,548629400,112300,112300,112300,112300,0
20241118,192600,548629400,112300,112300,112300,112300,0
20241118,192500,548629400,112300,112300,112300,112300,0
20241118,192400,548629400,112300,112300,112300,112300,0
20241118,192300,548629400,112300,112300,112300,112300,0
20241118,192200,548629400,112300,112300,112300,112300,0
20241118,192100,548629400,112300,112300,112300,112300,0
20241118,192000,548629400,112300,112300,112300,112300,0
20241118,191900,548629400,112300,112300,112300,112300,0
20241118,191800,548629400,112300,112300,112300,112300,0
20241118,191700,548629400,112300,112300,112300,112300,0
20241118,191600,548629400,112300,112300,112300,112300,0
20241118,191500,548629400,112300,112300,112300,112300,0
20241118,191400,548629400,112300,112300,112300,112300,0
20241118,191300,548629400,112300,112300,112300,112300,0
20241118,191200,548629400,112300,112300,112300,112300,0
20241118,191100,548629400,112300,112300,112300,112300,0
20241118,191000,548629400,112300,112300,112300,112300,0
20241118,190900,548629400,112300,112300,112300,112300,0
20241118,190800,548629400,112300,112300,112300,112300,0
20241118,190700,548629400,112300,112300,112300,112300,0
20241118,190600,548629400,112300,112300,112300,112300,0
20241118,190500,548629400,112300,112300,112300,112300,0
20241118,190400,548629400,112300,112300,112300,112300,0
20241118,190300,548629400,112300,112300,112300,112300,0
20241118,190200,548629400,112300,112300,112300,112300,0
20241118,190100,548629400,112300,112300,112300,112300,0
20241118,190000,548629400,112300,112300,112300,112300,30
20241118,185900,548629400,112300,112300,112300,112300,0
20241118,185800,548629400,112300,112300,112300,112300,0
20241118,185700,548629400,112300,112300,112300,112300,0
20241118,185600,548629400,112300,112300,112300,112300,0
20241118,185500,548629400,112300,112300,112300,112300,0
20241118,185400,548629400,112300,112300,112300,112300,0
20241118,185300,548629400,112300,112300,112300,112300,0
20241118,185200,548629400,112300,112300,112300,112300,0
20241118,185100,548629400,112300,112300,112300,112300,0
20241118,185000,548629400,112300,112300,112300,112300,0
20241118,184900,548629400,112300,112300,112300,112300,0
20241118,184800,548629400,112300,112300,112300,112300,0
20241118,184700,548629400,112300,112300,112300,112300,0
20241118,184600,548629400,112300,112300,112300,112300,0
20241118,184500,548629400,112300,112300,112300,112300,0
20241118,184400,548629400,112300,112300,112300,112300,0
20241118,184300,548629400,112300,112300,112300,112300,0
20241118,184200,548629400,112300,112300,112300,112300,0
20241118,184100,548629400,112300,112300,112300,112300,0
20241118,184000,548629400,112300,112300,112300,112300,0
20241118,183900,548629400,112300,112300,112300,112300,0
20241118,183800,548629400,112300,112300,112300,112300,0
20241118,183700,548629400,112300,112300,112300,112300,0
20241118,183600,548629400,112300,112300,112300,112300,0
20241118,183500,548629400,112300,112300,112300,112300,0
20241118,183400,548629400,112300,112300,112300,112300,0
20241118,183300,548629400,112300,112300,112300,112300,0
20241118,183200,548629400,112300,112300,112300,112300,0
20241118,183100,548629400,112300,112300,112300,112300,0
20241118,183000,548629400,112300,112300,112300,112300,30
20241118,182900,548629400,112300,112300,112300,112300,0
20241118,182800,548629400,112300,112300,112300,112300,0
20241118,182700,548629400,112300,112300,112300,112300,0
20241118,182600,548629400,112300,112300,112300,112300,0
20241118,182500,548629400,112300,112300,112300,112300,0
20241118,182400,548629400,112300,112300,112300,112300,0
20241118,182300,548629400,112300,112300,112300,112300,0
20241118,182200,548629400,112300,112300,112300,112300,0
20241118,182100,548629400,112300,112300,112300,112300,0
20241118,182000,548629400,112300,112300,112300,112300,0
20241118,181900,548629400,112300,112300,112300,112300,0
20241118,181800,548629400,112300,112300,112300,112300,0
20241118,181700,548629400,112300,112300,112300,112300,0
20241118,181600,548629400,112300,112300,112300,112300,0
20241118,181500,548629400,112300,112300,112300,112300,0
20241118,181400,548629400,112300,112300,112300,112300,0
20241118,181300,548629400,112300,112300,112300,112300,0
20241118,181200,548629400,112300,112300,112300,112300,0
20241118,181100,548629400,112300,112300,112300,112300,0
20241118,181000,548629400,112300,112300,112300,112300,0
20241118,180900,548629400,112300,112300,112300,112300,0
20241118,180800,548629400,112300,112300,112300,112300,0
20241118,180700,548629400,112300,112300,112300,112300,0
20241118,180600,548629400,112300,112300,112300,112300,0
20241118,180500,548629400,112300,112300,112300,112300,0
20241118,180400,548629400,112300,112300,112300,112300,0
20241118,180300,548629400,112300,112300,112300,112300,0
20241118,180200,548629400,112300,112300,112300,112300,0
20241118,180100,548629400,112300,112300,112300,112300,0
20241118,180000,548629400,112300,112300,112300,112300,30
20241118,175900,548629400,112300,112300,112300,112300,0
20241118,175800,548629400,112300,112300,112300,112300,0
20241118,175700,548629400,112300,112300,112300,112300,0
20241118,175600,548629400,112300,112300,112300,112300,0
20241118,175500,548629400,112300,112300,112300,112300,0
20241118,175400,548629400,112300,112300,112300,112300,0
20241118,175300,548629400,112300,112300,112300,112300,0
20241118,175200,548629400,112300,112300,112300,112300,0
20241118,175100,548629400,112300,112300,112300,112300,0
20241118,175000,548629400,112300,112300,112300,112300,0
20241118,174900,548629400,112300,112300,112300,112300,0
20241118,174800,548629400,112300,112300,112300,112300,0
20241118,174700,548629400,112300,112300,112300,112300,0
20241118,174600,548629400,112300,112300,112300,112300,0
20241118,174500,548629400,112300,112300,112300,112300,0
20241118,174400,548629400,112300,112300,112300,112300,0
20241118,174300,548629400,112300,112300,112300,112300,0
20241118,174200,548629400,112300,112300,112300,112300,0
20241118,174100,548629400,112300,112300,112300,112300,0
20241118,174000,548629400,112300,112300,112300,112300,0
20241118,173900,548629400,112300,112300,112300,112300,0
20241118,173800,548629400,112300,112300,112300,112300,0
20241118,173700,548629400,112300,112300,112300,112300,0
20241118,173600,548629400,112300,112300,112300,112300,0
20241118,173500,548629400,112300,112300,112300,112300,0
20241118,173400,548629400,112300,112300,112300,112300,0
20241118,173300,548629400,112300,112300,112300,112300,0
20241118,173200,548629400,112300,112300,112300,112300,0
20241118,173100,548629400,112300,112300,112300,112300,0
20241118,173000,548629400,112300,112300,112300,112300,30
20241118,172900,548629400,112300,112300,112300,112300,0
20241118,172800,548629400,112300,112300,112300,112300,0
20241118,172700,548629400,112300,112300,112300,112300,0
20241118,172600,548629400,112300,112300,112300,112300,0
20241118,172500,548629400,112300,112300,112300,112300,0
20241118,172400,548629400,112300,112300,112300,112300,0
20241118,172300,548629400,112300,112300,112300,112300,0
20241118,172200,548629400,112300,112300,112300,112300,0
20241118,172100,548629400,112300,112300,112300,112300,0
20241118,172000,548629400,112300,112300,112300,112300,0
20241118,171900,548629400,112300,112300,112300,112300,0
20241118,171800,548629400,112300,112300,112300,112300,0
20241118,171700,548629400,112300,112300,112300,112300,0
20241118,171600,548629400,112300,112300,112300,112300,0
20241118,171500,548629400,112300,112300,112300,112300,0
20241118,171400,548629400,112300,112300,112300,112300,0
20241118,171300,548629400,112300,112300,112300,112300,0
20241118,171200,548629400,112300,112300,112300,112300,0
20241118,171100,548629400,112300,112300,112300,112300,0
20241118,171000,548629400,112300,112300,112300,112300,0
20241118,170900,548629400,112300,112300,112300,112300,0
20241118,170800,548629400,112300,112300,112300,112300,0
20241118,170700,548629400,112300,112300,112300,112300,0
20241118,170600,548629400,112300,112300,112300,112300,0
20241118,170500,548629400,112300,112300,112300,112300,0
20241118,170400,548629400,112300,112300,112300,112300,0
20241118,170300,548629400,112300,112300,112300,112300,0
20241118,170200,548629400,112300,112300,112300,112300,0
20241118,170100,548629400,112300,112300,112300,112300,0
20241118,170000,548629400,112300,112300,112300,112300,30
20241118,165900,548629400,112300,112300,112300,112300,0
20241118,165800,548629400,112300,112300,112300,112300,0
20241118,165700,548629400,112300,112300,112300,112300,0
20241118,165600,548629400,112300,112300,112300,112300,0
20241118,165500,548629400,112300,112300,112300,112300,0
20241118,165400,548629400,112300,112300,112300,112300,0
20241118,165300,548629400,112300,112300,112300,112300,0
20241118,165200,548629400,112300,112300,112300,112300,0
20241118,165100,548629400,112300,112300,112300,112300,0
20241118,165000,548629400,112300,112300,112300,112300,0
20241118,164900,548629400,112300,112300,112300,112300,0
20241118,164800,548629400,112300,112300,112300,112300,0
20241118,164700,548629400,112300,112300,112300,112300,0
20241118,164600,548629400,112300,112300,112300,112300,0
20241118,164500,548629400,112300,112300,112300,112300,0
20241118,164400,548629400,112300,112300,112300,112300,0
20241118,164300,548629400,112300,112300,112300,112300,0
20241118,164200,548629400,112300,112300,112300,112300,0
20241118,164100,548629400,112300,112300,112300,112300,0
20241118,164000,548629400,112300,112300,112300,112300,0
20241118,163900,548629400,112300,112300,112300,112300,0
20241118,163800,548629400,112300,112300,112300,112300,0
20241118,163700,548629400,112300,112300,112300,112300,0
20241118,163600,548629400,112300,112300,112300,112300,0
20241118,163500,548629400,112300,112300,112300,112300,0
20241118,163400,548629400,112300,112300,112300,112300,0
20241118,163300,548629400,112300,112300,112300,112300,0
20241118,163200,548629400,112300,112300,112300,112300,0
20241118,163100,548629400,112300,112300,112300,112300,0
20241118,163000,548629400,112300,112300,112300,112300,30
20241118,162900,548629400,112300,112300,112300,112300,0
20241118,162800,548629400,112300,112300,112300,112300,0
20241118,162700,548629400,112300,112300,112300,112300,0
20241118,162600,548629400,112300,112300,112300,112300,0
20241118,162500,548629400,112300,112300,112300,112300,0
20241118,162400,548629400,112300,112300,112300,112300,0
20241118,162300,548629400,112300,112300,112300,112300,0
20241118,162200,548629400,112300,112300,112300,112300,0
20241118,162100,548629400,112300,112300,112300,112300,0
20241118,162000,548629400,112300,112300,112300,112300,0
20241118,161900,548629400,112300,112300,112300,112300,0
20241118,161800,548629400,112300,112300,112300,112300,0
20241118,161700,548629400,112300,112300,112300,112300,0
20241118,161600,548629400,112300,112300,112300,112300,0
20241118,161500,548629400,112300,112300,112300,112300,0
20241118,161400,548629400,112300,112300,112300,112300,0
20241118,161300,548629400,112300,112300,112300,112300,0
20241118,161200,548629400,112300,112300,112300,112300,0
20241118,161100,548629400,112300,112300,112300,112300,0
20241118,161000,548629400,112300,112300,112300,112300,0
20241118,160900,548629400,112300,112300,112300,112300,0
20241118,160800,548629400,112300,112300,112300,112300,0
20241118,160700,548629400,112300,112300,112300,112300,0
20241118,160600,548629400,112300,112300,112300,112300,0
20241118,160500,548629400,112300,112300,112300,112300,0
20241118,160400,548629400,112300,112300,112300,112300,0
20241118,160300,548629400,112300,112300,112300,112300,0
20241118,160200,548629400,112300,112300,112300,112300,0
20241118,160100,548629400,112300,112300,112300,112300,0
20241118,160000,548629400,112300,112300,112300,112300,30
20241118,155900,548629400,112300,112300,112300,112300,0
20241118,155800,548629400,112300,112300,112300,112300,0
20241118,155700,548629400,112300,112300,112300,112300,0
20241118,155600,548629400,112300,112300,112300,112300,0
20241118,155500,548629400,112300,112300,112300,112300,0
20241118,155400,548629400,112300,112300,112300,112300,0
20241118,155300,548629400,112300,112300,112300,112300,0
20241118,155200,548629400,112300,112300,112300,112300,0
20241118,155100,548629400,112300,112300,112300,112300,0
20241118,155000,548629400,112300,112300,112300,112300,0
20241118,154900,548629400,112300,112300,112300,112300,0
20241118,154800,548629400,112300,112300,112300,112300,0
20241118,154700,548629400,112300,112300,112300,112300,0
20241118,154600,548629400,112300,112300,112300,112300,0
20241118,154500,548629400,112300,112300,112300,112300,0
20241118,154400,548629400,112300,112300,112300,112300,0
20241118,154300,548629400,112300,112300,112300,112300,0
20241118,154200,548629400,112300,112300,112300,112300,0
20241118,154100,548629400,112300,112300,112300,112300,0
20241118,154000,548629400,112300,112300,112300,112300,0
20241118,153900,548629400,112300,112300,112300,112300,0
20241118,153800,548629400,112300,112300,112300,112300,0
20241118,153700,548629400,112300,112300,112300,112300,0
20241118,153600,548629400,112300,112300,112300,112300,0
20241118,153500,548629400,112300,112300,112300,112300,0
20241118,153400,548629400,112300,112300,112300,112300,0
20241118,153300,548629400,112300,112300,112300,112300,0
20241118,153200,548629400,112300,112300,112300,112300,0
20241118,153100,548629400,112300,112300,112300,112300,0
20241118,153000,548629400,112300,112300,112300,112300,60
20241118,152900,545260400,113400,113400,113400,113400,0
20241118,152800,545260400,113400,113400,113400,113400,0
20241118,152700,545260400,113400,113400,113400,113400,0
20241118,152600,545260400,113400,113400,113400,113400,0
20241118,152500,545260400,113400,113400,113400,113400,0
20241118,152400,545260400,113400,113400,113400,113400,0
20241118,152300,545260400,113400,113400,113400,113400,0
20241118,152200,545260400,113400,113400,113400,113400,0
20241118,152100,545260400,113400,113400,113400,113400,0
20241118,152000,545260400,113400,113400,113400,113400,0
20241118,151900,545260400,113400,113200,113400,113200,9
20241118,151800,544240800,113400,113400,113400,113400,8
20241118,151700,543333600,113400,113000,113400,113000,10
20241118,151600,542201200,112900,113400,113400,112900,26
20241118,151500,539256500,113400,113200,113400,113000,27
20241118,151400,536202100,113400,113400,113500,113100,24
20241118,151300,533480700,113400,113300,113400,113000,13
20241118,151200,532007900,113300,112900,113300,112900,34
20241118,151100,528158500,112900,113300,113300,112900,23
20241118,151000,525554000,113300,113200,113300,112900,23
20241118,150900,522949600,113200,113100,113200,113100,17
20241118,150800,521025400,113200,113000,113200,113000,26
20241118,150700,518085600,112900,113100,113100,112900,19
20241118,150600,515937900,113100,113000,113100,112700,31
20241118,150500,512434900,113000,113000,113000,112400,19
20241118,150400,510288500,112500,112900,112900,112500,16
20241118,150300,508482500,112400,112400,112400,112400,2
20241118,150200,508257700,112900,112900,112900,112900,12
20241118,150100,506902900,112300,112300,112300,112300,1
20241118,150000,506790600,112900,112900,112900,112900,8
20241118,145900,505887400,112300,112800,112900,112300,12
20241118,145800,504534400,112300,112300,112300,112300,1
20241118,145700,504422100,112200,112200,112200,112200,0
20241118,145600,504422100,112200,112800,112800,112200,9
20241118,145500,503408100,112900,112900,112900,112900,3
20241118,145400,503069400,112200,112200,112200,112200,2
20241118,145300,502845000,112900,112200,112900,112200,15
20241118,145200,501152200,112900,112900,112900,112900,0
20241118,145100,501152200,112900,112900,112900,112200,11
20241118,145000,499911700,112900,112800,112900,112800,19
20241118,144900,497768000,112200,112800,112800,112200,3
20241118,144800,497430800,112100,112100,112100,112100,1
20241118,144700,497318700,112800,112700,112800,112700,18
20241118,144600,495289700,112100,112100,112100,112100,2
20241118,144500,495065500,112100,112100,112100,112100,0
20241118,144400,495065500,112100,112300,112400,112100,24
20241118,144300,492370900,112100,112100,112100,112100,2
20241118,144200,492146700,112100,112100,112100,112100,5
20241118,144100,491586200,112100,112300,112300,112100,11
20241118,144000,490351500,112300,112300,112300,112300,3
20241118,143900,490014600,112100,112200,112200,112100,5
20241118,143800,489453700,112100,111900,112100,111900,7
20241118,143700,488669400,112100,112100,112100,112100,0
20241118,143600,488669400,112100,111900,112100,111900,5
20241118,143500,488109100,112000,112000,112100,112000,14
20241118,143400,486540400,112000,112100,112100,112000,90
20241118,143300,476459900,112000,112000,112000,112000,3
20241118,143200,476123900,112000,112200,112200,112000,13
20241118,143100,474665500,112000,112000,112000,112000,1
20241118,143000,474553500,112100,112100,112100,112100,5
20241118,142900,473993000,112000,112200,112200,112000,9
20241118,142800,472983600,112200,112000,112200,112000,5
20241118,142700,472422800,112100,112100,112100,112100,29
20241118,142600,469171900,112100,112300,112300,112100,8
20241118,142500,468273900,112200,112300,112300,112200,14
20241118,142400,466702800,112100,112100,112100,112100,2
20241118,142300,466478600,112100,112100,112300,112100,20
20241118,142200,464235200,112200,112200,112200,112200,7
20241118,142100,463449800,112200,112100,112200,112100,6
20241118,142000,462776800,112200,112300,112300,112200,11
20241118,141900,461542000,112100,112100,112100,112100,1
20241118,141800,461429900,112100,112100,112100,112100,3
20241118,141700,461093600,112300,112300,112300,112200,20
20241118,141600,458848100,112300,112400,112400,112300,9
20241118,141500,457836700,112400,112400,112400,112400,8
20241118,141400,456937500,112200,112400,112400,112200,7
20241118,141300,456150900,112400,112300,112400,112300,12
20241118,141200,454803000,112400,112400,112400,112400,0
20241118,141100,454803000,112400,112300,112400,112300,16
20241118,141000,453004700,112300,112400,112400,112300,12
20241118,140900,451656700,112400,112300,112400,112300,8
20241118,140800,450757700,112400,112300,112400,112300,8
20241118,140700,449858700,112400,112400,112400,112400,0
20241118,140600,449858700,112400,112300,112400,112300,12
20241118,140500,448510000,112300,112400,112400,112300,20
20241118,140400,446263300,112300,112300,112300,112300,2
20241118,140300,446038700,112300,112200,112300,112200,76
20241118,140200,437504000,112300,112300,112300,112300,11
20241118,140100,436268700,112100,112100,112100,112100,2
20241118,140000,436044500,112100,112100,112100,112100,0
20241118,135900,436044500,112100,112300,112300,112100,21
20241118,135800,433687900,112200,112200,112300,112200,27
20241118,135700,430658200,112200,112200,112200,112200,0
20241118,135600,430658200,112200,112100,112300,112100,29
20241118,135500,427403900,112300,112300,112300,112300,5
20241118,135400,426842400,112100,112300,112300,112100,8
20241118,135300,425944200,112400,112300,112400,112300,23
20241118,135200,423359700,112400,112400,112400,112400,5
20241118,135100,422797700,112300,112500,112500,112300,13
20241118,135000,421335600,112500,112500,112500,112500,13
20241118,134900,419873100,112300,112300,112300,112300,1
20241118,134800,419760800,112400,112500,112500,112400,20
20241118,134700,417511700,112900,112900,112900,112900,10
20241118,134600,416382700,112400,112400,112400,112400,2
20241118,134500,416157900,112900,112900,112900,112900,0
20241118,134400,416157900,112900,112900,112900,112400,9
20241118,134300,415142300,112900,112400,112900,112400,6
20241118,134200,414465900,112900,112900,112900,112900,3
20241118,134100,414127200,112900,112300,112900,112300,23
20241118,134000,411532300,112300,112900,112900,112300,4
20241118,133900,411082400,112900,112900,112900,112400,7
20241118,133800,410293100,112900,112300,112900,112300,18
20241118,133700,408263400,112300,112300,112300,112300,0
20241118,133600,408263400,112300,112600,112600,112300,5
20241118,133500,407700700,112700,112700,112700,112700,6
20241118,133400,407024500,112300,112300,112300,112300,2
20241118,133300,406799900,112200,112200,112200,112200,1
20241118,133200,406687700,112900,112900,112900,112900,10
20241118,133100,405558700,112200,112300,112300,112200,14
20241118,133000,403986700,112400,112400,112400,112400,0
20241118,132900,403986700,112400,112800,113000,112400,192
20241118,132800,382306200,112800,112400,112800,112400,11
20241118,132700,381067600,112800,112800,112800,112800,1
20241118,132600,380954800,112800,112800,112800,112400,16
20241118,132500,379150800,112800,112800,112800,112800,0
20241118,132400,379150800,112800,112400,112800,112400,5
20241118,132300,378587200,112800,112300,112800,112300,8
20241118,132200,377685800,112300,112300,112300,112300,0
20241118,132100,377685800,112300,112800,112800,112300,6
20241118,132000,377010000,112800,112400,112800,112400,17
20241118,131900,375096400,112800,112400,112800,112400,4
20241118,131800,374645600,112900,112300,112900,112300,3
20241118,131700,374308100,112800,112800,112800,112300,111
20241118,131600,361788300,112800,112400,112800,112300,10
20241118,131500,360661600,112800,112800,112800,112800,2
20241118,131400,360436000,112700,112800,112800,112400,19
20241118,131300,358294900,112700,112300,112700,112300,20
20241118,131200,356042100,112700,112700,112700,112700,3
20241118,131100,355704000,112700,112400,112700,112400,13
20241118,131000,354239500,112600,112600,112600,112600,2
20241118,130900,354014300,112300,112200,112700,112200,7
20241118,130800,353226800,112700,112200,112700,112200,7
20241118,130700,352438400,112300,112300,112300,112300,11
20241118,130600,351203100,112300,112700,112700,112300,5
20241118,130500,350640400,112700,112700,112700,112700,7
20241118,130400,349851500,112200,112200,112200,112200,2
20241118,130300,349627100,112200,112200,112200,112200,1
20241118,130200,349514900,112700,112700,112700,112700,10
20241118,130100,348387900,112200,112600,112700,112200,9
20241118,130000,347375200,112600,112600,112600,112600,0
20241118,125900,347375200,112600,112200,112600,112200,11
20241118,125800,346137400,112600,112200,112600,112200,5
20241118,125700,345574800,112600,112600,112600,112600,7
20241118,125600,344786600,112600,112200,112600,112200,8
20241118,125500,343886600,112700,112700,112700,112700,0
20241118,125400,343886600,112700,112100,112700,112100,12
20241118,125300,342534800,112700,111900,112700,111900,9
20241118,125200,341522100,112000,112100,112100,112000,28
20241118,125100,338384300,112100,112200,112200,112100,7
20241118,125000,337599200,112700,112700,112700,112700,9
20241118,124900,336584900,112100,112100,112100,112100,1
20241118,124800,336472800,112100,112100,112100,112100,2
20241118,124700,336248600,112700,112700,112700,112700,11
20241118,124600,335008900,112100,112100,112100,112100,1
20241118,124500,334896800,112700,112700,112700,112700,6
20241118,124400,334220600,112700,112000,112700,112000,9
20241118,124300,333208400,112700,112000,112700,112000,6
20241118,124200,332533600,112700,112700,112700,112700,7
20241118,124100,331744700,112700,111900,112700,111900,8
20241118,124000,330843900,111900,112100,112100,111900,10
20241118,123900,329723400,112600,112100,112600,112100,14
20241118,123800,328148500,112600,112100,112600,112100,7
20241118,123700,327360800,112700,112700,112700,112700,0
20241118,123600,327360800,112700,112000,112700,112000,22
20241118,123500,324882800,112700,112000,112700,112000,18
20241118,123400,322855600,111900,112000,112000,111900,17
20241118,123300,320951800,111900,111900,111900,111900,16
20241118,123200,319161400,112600,112600,112600,112600,16
20241118,123100,317359800,111800,111900,111900,111800,9
20241118,123000,316352900,112700,112700,112700,112700,0
20241118,122900,316352900,112700,111800,112700,111800,9
20241118,122800,315340400,112700,112000,112700,111800,17
20241118,122700,313433200,112100,112100,112100,112100,5
20241118,122600,312872700,112700,112100,112700,112100,21
20241118,122500,310515000,112100,112100,112100,112100,0
20241118,122400,310515000,112100,112700,112700,112100,5
20241118,122300,309952100,112200,112200,112300,112200,21
20241118,122200,307595100,112300,112300,112300,112300,4
20241118,122100,307145900,112300,112300,112300,112200,4
20241118,122000,306696900,112300,112300,112300,112300,18
20241118,121900,304675500,112200,112300,112300,112200,7
20241118,121800,303889500,112300,112300,112300,112300,2
20241118,121700,303664900,112700,112700,112700,112700,23
20241118,121600,301072800,112200,112200,112200,112200,1
20241118,121500,300960600,112300,112300,112300,112300,1
20241118,121400,300848300,112300,112700,112800,112300,20
20241118,121300,298598500,112700,112200,112700,112200,6
20241118,121200,297923300,112300,112300,112300,112300,3
20241118,121100,297586400,112300,112600,112600,112300,11
20241118,121000,296350800,112200,112200,112200,112200,0
20241118,120900,296350800,112200,112600,112600,112200,6
20241118,120800,295676000,112600,112000,112600,112000,23
20241118,120700,293094600,112000,112000,112000,112000,0
20241118,120600,293094600,112000,112100,112100,112000,8
20241118,120500,292198000,112100,112100,112100,112100,4
20241118,120400,291749600,112000,112000,112000,112000,2
20241118,120300,291525600,112000,112000,112100,112000,19
20241118,120200,289396400,112100,112100,112100,112100,1
20241118,120100,289284300,112100,112100,112600,112100,17
20241118,120000,287376600,112600,112600,112600,112600,6
20241118,115900,286701000,112100,112200,112200,112100,5
20241118,115800,286140100,112200,112100,112200,112100,19
20241118,115700,284008500,112200,112200,112200,112200,7
20241118,115600,283223100,112200,112200,112200,112200,44
20241118,115500,278286300,112300,112300,112300,112300,24
20241118,115400,275591100,112400,112600,112600,112400,14
20241118,115300,274015700,112300,112300,112300,112300,2
20241118,115200,273791100,112300,112300,112300,112300,0
20241118,115100,273791100,112300,112500,112500,112300,9
20241118,115000,272779000,112400,112500,112500,112400,8
20241118,114900,271879400,112400,112500,112500,112400,7
20241118,114800,271092000,112500,112300,112600,112300,18
20241118,114700,269066800,112600,112600,112600,112600,0
20241118,114600,269066800,112600,112300,112600,112300,5
20241118,114500,268504100,112800,112800,112800,112800,14
20241118,114400,266924900,112300,112300,112300,112300,2
20241118,114300,266700300,112800,112200,112800,112200,5
20241118,114200,266137500,112800,112300,112800,112300,23
20241118,114100,263548100,112300,112300,112300,112300,1
20241118,114000,263435800,112200,112200,112200,112200,0
20241118,113900,263435800,112200,112500,112700,112200,27
20241118,113800,260396400,112300,112300,112300,112300,1
20241118,113700,260284100,112400,112400,112400,112400,0
20241118,113600,260284100,112400,112400,112400,112200,37
20241118,113500,256125700,112400,112300,112400,112300,9
20241118,113400,255114600,112200,112200,112200,112200,2
20241118,113300,254890200,112400,112200,112400,112200,14
20241118,113200,253316800,112400,112400,112400,112400,0
20241118,113100,253316800,112400,112300,112400,112200,10
20241118,113000,252193600,112400,112400,112400,112400,7
20241118,112900,251406800,112200,112200,112200,112200,1
20241118,112800,251294600,112200,112200,112200,112200,2
20241118,112700,251070200,112400,112400,112400,112400,9
20241118,112600,250058600,112200,112300,112300,112200,7
20241118,112500,249272700,112400,112400,112400,112400,0
20241118,112400,249272700,112400,112800,112800,112400,24
20241118,112300,246570700,112400,112400,112800,112400,57
20241118,112200,240159500,112400,112400,112400,112400,2
20241118,112100,239934700,112300,112800,112800,112300,8
20241118,112000,239033300,112900,112900,112900,112900,32
20241118,111900,235420500,112300,112300,112300,112300,1
20241118,111800,235308200,112800,112300,112800,112300,9
20241118,111700,234294000,112800,112800,112800,112800,13
20241118,111600,232827600,112800,112200,112800,112200,5
20241118,111500,232264200,112200,112800,112800,112200,36
20241118,111400,228205200,112200,112100,112500,112100,131
20241118,111300,213486400,111900,111900,111900,111900,2
20241118,111200,213262600,112100,112100,112100,112100,10
20241118,111100,212141600,111800,111800,111800,111800,1
20241118,111000,212029800,112000,112100,112100,112000,4
20241118,110900,211581500,112000,112000,112000,112000,9
20241118,110800,210573500,111800,111800,111800,111800,1
20241118,110700,210461700,111900,111900,111900,111900,6
20241118,110600,209790300,112000,111800,112000,111800,9
20241118,110500,208782700,112000,112000,112000,112000,11
20241118,110400,207550700,111800,111800,111800,111800,2
20241118,110300,207327100,112000,111800,112000,111800,7
20241118,110200,206543300,111900,111900,111900,111900,4
20241118,110100,206095700,112000,111900,112000,111800,63
20241118,110000,199044400,111900,111900,112000,111900,14
20241118,105900,197477100,111800,111900,111900,111800,8
20241118,105800,196582000,111900,111900,111900,111900,5
20241118,105700,196022500,112000,111800,112000,111800,28
20241118,105600,192886900,111800,111800,111800,111800,2
20241118,105500,192663300,111800,111800,111800,111800,1
20241118,105400,192551500,111800,112000,112000,111800,17
20241118,105300,190648700,111700,111700,111700,111700,2
20241118,105200,190425300,111900,111900,111900,111900,7
20241118,105100,189642000,111700,111700,111900,111700,8
20241118,105000,188747200,111900,111900,111900,111900,4
20241118,104900,188299600,111800,111900,111900,111800,13
20241118,104800,186845600,111800,111700,111900,111700,13
20241118,104700,185391700,111800,111800,111800,111800,0
20241118,104600,185391700,111800,111800,111900,111800,10
20241118,104500,184273400,111800,111800,111800,111800,8
20241118,104400,183379000,111700,111700,111700,111700,3
20241118,104300,183043900,111800,111600,111800,111600,18
20241118,104200,181031900,111800,111800,111800,111800,10
20241118,104100,179913900,111600,111600,111600,111600,1
20241118,104000,179802300,111600,111600,111600,111600,0
20241118,103900,179802300,111600,111800,111800,111600,9
20241118,103800,178796500,111800,111600,111800,111600,5
20241118,103700,178237700,111800,111800,111800,111800,0
20241118,103600,178237700,111800,111700,111800,111600,22
20241118,103500,175778600,111800,111800,111800,111800,3
20241118,103400,175443200,111600,111600,111600,111600,2
20241118,103300,175220000,111500,111400,111500,111400,85
20241118,103200,165742600,111500,111500,111500,111500,0
20241118,103100,165742600,111500,111400,111500,111400,9
20241118,103000,164739300,111500,111500,111500,111500,30
20241118,102900,161394300,111500,111500,111500,111500,1
20241118,102800,161282800,111400,111400,111400,111400,2
20241118,102700,161060000,111800,111800,111800,111800,17
20241118,102600,159159400,111400,111400,111400,111400,2
20241118,102500,158936600,111800,111500,111800,111500,11
20241118,102400,157709800,111500,111500,111500,111400,11
20241118,102300,156483400,111400,111000,111400,111000,27
20241118,102200,153476400,111400,111400,111400,111400,0
20241118,102100,153476400,111400,111000,111400,111000,207
20241118,102000,130478000,111000,111000,111000,111000,3
20241118,101900,130145000,110800,110800,110800,110800,2
20241118,101800,129923400,111000,110800,111100,110800,10
20241118,101700,128813100,111100,111100,111100,111100,0
20241118,101600,128813100,111100,110900,111100,110800,42
20241118,101500,124151600,111000,111000,111000,110900,7
20241118,101400,123374700,110900,110900,110900,110900,2
20241118,101300,123152900,110900,110900,110900,110900,2
20241118,101200,122931100,111000,111000,111000,111000,9
20241118,101100,121932100,110900,110900,110900,110900,9
20241118,101000,120934000,110900,111000,111000,110900,4
20241118,100900,120490100,110900,110900,110900,110900,2
20241118,100800,120268300,110900,110700,110900,110700,2
20241118,100700,120046700,110900,110900,110900,110900,0
20241118,100600,120046700,110900,110900,110900,110900,1
20241118,100500,119935800,111000,110900,111000,110900,14
20241118,100400,118382100,110700,110700,110700,110700,2
20241118,100300,118160700,110700,110700,110700,110700,1
20241118,100200,118050000,110900,110900,110900,110900,5
20241118,100100,117495500,110900,110900,110900,110800,19
20241118,100000,115388900,110700,110700,110700,110700,0
20241118,095900,115388900,110700,110700,110700,110700,1
20241118,095800,115278200,110700,110700,110700,110700,2
20241118,095700,115056800,110900,110900,110900,110900,4
20241118,095600,114613200,110800,111000,111000,110800,40
20241118,095500,110177100,111000,111000,111000,111000,0
20241118,095400,110177100,111000,111000,111000,111000,1
20241118,095300,110066100,111100,111200,111200,111100,47
20241118,095200,104844200,111300,111300,111300,111300,0
20241118,095100,104844200,111300,111300,111400,111200,15
20241118,095000,103174700,111400,111400,111400,111400,4
20241118,094900,102729100,111400,111400,111400,111400,2
20241118,094800,102506300,111400,111400,111400,111400,2
20241118,094700,102283500,111600,111500,111600,111500,86
20241118,094600,92686400,111500,111500,111600,111500,53
20241118,094500,86776500,111500,111500,111500,111500,157
20241118,094400,69271000,111500,111600,111600,111500,12
20241118,094300,67932000,111600,111600,111600,111600,78
20241118,094200,59227200,111700,111600,111700,111600,44
20241118,094100,54316400,111600,111600,111600,111600,6
20241118,094000,53646800,111500,111500,111500,111500,2
20241118,093900,53423800,111800,111800,111800,111800,0
20241118,093800,53423800,111800,111600,111800,111600,10
20241118,093700,52306800,111500,111500,111500,111500,10
20241118,093600,51191800,111500,111500,111500,111500,68
20241118,093500,43609800,111500,111400,111500,111400,21
20241118,093400,41270300,111500,111300,111500,111300,5
20241118,093300,40713000,111500,111500,111500,111500,18
20241118,093200,38706000,111500,111500,111500,111500,1
20241118,093100,38594500,111500,111400,111500,111400,60
20241118,093000,31907500,111200,111200,111200,111200,0
20241118,092900,31907500,111200,111200,111200,111200,3
20241118,092800,31573900,111400,111200,111400,111200,3
20241118,092700,31239900,111400,111100,111400,111100,5
20241118,092600,30683200,111500,111500,111500,111500,0
20241118,092500,30683200,111500,111500,111500,111500,0
20241118,092400,30683200,111500,111500,111500,111500,2
20241118,092300,30460200,111500,111500,111500,111500,3
20241118,092200,30125700,111000,111000,111000,111000,0
20241118,092100,30125700,111000,111500,111500,111000,2
20241118,092000,29903200,111500,111500,111500,111500,1
20241118,091900,29791700,111500,111500,111500,111500,5
20241118,091800,29234200,111500,111500,111500,111500,0
20241118,091700,29234200,111500,111500,111500,111500,7
20241118,091600,28453700,111500,111500,111500,111500,6
20241118,091500,27784700,111600,111600,111600,111600,0
20241118,091400,27784700,111600,111600,111600,111600,6
20241118,091300,27115100,111600,111600,111600,111600,0
20241118,091200,27115100,111600,111700,111700,110600,41
20241118,091100,22576200,111700,111500,111700,111500,39
20241118,091000,18227300,111500,111400,111500,110400,10
20241118,090900,17113600,111500,111500,111500,111500,17
20241118,090800,15218100,111500,111500,111500,111500,14
20241118,090700,13657100,111500,111500,111500,111500,20
20241118,090600,11427100,111500,111500,111500,111500,15
20241118,090500,9754600,111500,111200,111500,111200,13
20241118,090400,8305700,111500,111000,111900,111000,32
20241118,090300,4735900,108700,111600,111600,108700,7
20241118,090200,3969200,112000,112000,112000,112000,0
20241118,090100,3969200,112000,112000,112000,112000,10
20241118,090000,2849200,112000,108500,112200,108500,26
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 210000 548629400 112300 112300 112300 112300 30
3 20241118 205900 548629400 112300 112300 112300 112300 0
4 20241118 205800 548629400 112300 112300 112300 112300 0
5 20241118 205700 548629400 112300 112300 112300 112300 0
6 20241118 205600 548629400 112300 112300 112300 112300 0
7 20241118 205500 548629400 112300 112300 112300 112300 0
8 20241118 205400 548629400 112300 112300 112300 112300 0
9 20241118 205300 548629400 112300 112300 112300 112300 0
10 20241118 205200 548629400 112300 112300 112300 112300 0
11 20241118 205100 548629400 112300 112300 112300 112300 0
12 20241118 205000 548629400 112300 112300 112300 112300 0
13 20241118 204900 548629400 112300 112300 112300 112300 0
14 20241118 204800 548629400 112300 112300 112300 112300 0
15 20241118 204700 548629400 112300 112300 112300 112300 0
16 20241118 204600 548629400 112300 112300 112300 112300 0
17 20241118 204500 548629400 112300 112300 112300 112300 0
18 20241118 204400 548629400 112300 112300 112300 112300 0
19 20241118 204300 548629400 112300 112300 112300 112300 0
20 20241118 204200 548629400 112300 112300 112300 112300 0
21 20241118 204100 548629400 112300 112300 112300 112300 0
22 20241118 204000 548629400 112300 112300 112300 112300 0
23 20241118 203900 548629400 112300 112300 112300 112300 0
24 20241118 203800 548629400 112300 112300 112300 112300 0
25 20241118 203700 548629400 112300 112300 112300 112300 0
26 20241118 203600 548629400 112300 112300 112300 112300 0
27 20241118 203500 548629400 112300 112300 112300 112300 0
28 20241118 203400 548629400 112300 112300 112300 112300 0
29 20241118 203300 548629400 112300 112300 112300 112300 0
30 20241118 203200 548629400 112300 112300 112300 112300 0
31 20241118 203100 548629400 112300 112300 112300 112300 0
32 20241118 203000 548629400 112300 112300 112300 112300 30
33 20241118 202900 548629400 112300 112300 112300 112300 0
34 20241118 202800 548629400 112300 112300 112300 112300 0
35 20241118 202700 548629400 112300 112300 112300 112300 0
36 20241118 202600 548629400 112300 112300 112300 112300 0
37 20241118 202500 548629400 112300 112300 112300 112300 0
38 20241118 202400 548629400 112300 112300 112300 112300 0
39 20241118 202300 548629400 112300 112300 112300 112300 0
40 20241118 202200 548629400 112300 112300 112300 112300 0
41 20241118 202100 548629400 112300 112300 112300 112300 0
42 20241118 202000 548629400 112300 112300 112300 112300 0
43 20241118 201900 548629400 112300 112300 112300 112300 0
44 20241118 201800 548629400 112300 112300 112300 112300 0
45 20241118 201700 548629400 112300 112300 112300 112300 0
46 20241118 201600 548629400 112300 112300 112300 112300 0
47 20241118 201500 548629400 112300 112300 112300 112300 0
48 20241118 201400 548629400 112300 112300 112300 112300 0
49 20241118 201300 548629400 112300 112300 112300 112300 0
50 20241118 201200 548629400 112300 112300 112300 112300 0
51 20241118 201100 548629400 112300 112300 112300 112300 0
52 20241118 201000 548629400 112300 112300 112300 112300 0
53 20241118 200900 548629400 112300 112300 112300 112300 0
54 20241118 200800 548629400 112300 112300 112300 112300 0
55 20241118 200700 548629400 112300 112300 112300 112300 0
56 20241118 200600 548629400 112300 112300 112300 112300 0
57 20241118 200500 548629400 112300 112300 112300 112300 0
58 20241118 200400 548629400 112300 112300 112300 112300 0
59 20241118 200300 548629400 112300 112300 112300 112300 0
60 20241118 200200 548629400 112300 112300 112300 112300 0
61 20241118 200100 548629400 112300 112300 112300 112300 0
62 20241118 200000 548629400 112300 112300 112300 112300 30
63 20241118 195900 548629400 112300 112300 112300 112300 0
64 20241118 195800 548629400 112300 112300 112300 112300 0
65 20241118 195700 548629400 112300 112300 112300 112300 0
66 20241118 195600 548629400 112300 112300 112300 112300 0
67 20241118 195500 548629400 112300 112300 112300 112300 0
68 20241118 195400 548629400 112300 112300 112300 112300 0
69 20241118 195300 548629400 112300 112300 112300 112300 0
70 20241118 195200 548629400 112300 112300 112300 112300 0
71 20241118 195100 548629400 112300 112300 112300 112300 0
72 20241118 195000 548629400 112300 112300 112300 112300 0
73 20241118 194900 548629400 112300 112300 112300 112300 0
74 20241118 194800 548629400 112300 112300 112300 112300 0
75 20241118 194700 548629400 112300 112300 112300 112300 0
76 20241118 194600 548629400 112300 112300 112300 112300 0
77 20241118 194500 548629400 112300 112300 112300 112300 0
78 20241118 194400 548629400 112300 112300 112300 112300 0
79 20241118 194300 548629400 112300 112300 112300 112300 0
80 20241118 194200 548629400 112300 112300 112300 112300 0
81 20241118 194100 548629400 112300 112300 112300 112300 0
82 20241118 194000 548629400 112300 112300 112300 112300 0
83 20241118 193900 548629400 112300 112300 112300 112300 0
84 20241118 193800 548629400 112300 112300 112300 112300 0
85 20241118 193700 548629400 112300 112300 112300 112300 0
86 20241118 193600 548629400 112300 112300 112300 112300 0
87 20241118 193500 548629400 112300 112300 112300 112300 0
88 20241118 193400 548629400 112300 112300 112300 112300 0
89 20241118 193300 548629400 112300 112300 112300 112300 0
90 20241118 193200 548629400 112300 112300 112300 112300 0
91 20241118 193100 548629400 112300 112300 112300 112300 0
92 20241118 193000 548629400 112300 112300 112300 112300 30
93 20241118 192900 548629400 112300 112300 112300 112300 0
94 20241118 192800 548629400 112300 112300 112300 112300 0
95 20241118 192700 548629400 112300 112300 112300 112300 0
96 20241118 192600 548629400 112300 112300 112300 112300 0
97 20241118 192500 548629400 112300 112300 112300 112300 0
98 20241118 192400 548629400 112300 112300 112300 112300 0
99 20241118 192300 548629400 112300 112300 112300 112300 0
100 20241118 192200 548629400 112300 112300 112300 112300 0
101 20241118 192100 548629400 112300 112300 112300 112300 0
102 20241118 192000 548629400 112300 112300 112300 112300 0
103 20241118 191900 548629400 112300 112300 112300 112300 0
104 20241118 191800 548629400 112300 112300 112300 112300 0
105 20241118 191700 548629400 112300 112300 112300 112300 0
106 20241118 191600 548629400 112300 112300 112300 112300 0
107 20241118 191500 548629400 112300 112300 112300 112300 0
108 20241118 191400 548629400 112300 112300 112300 112300 0
109 20241118 191300 548629400 112300 112300 112300 112300 0
110 20241118 191200 548629400 112300 112300 112300 112300 0
111 20241118 191100 548629400 112300 112300 112300 112300 0
112 20241118 191000 548629400 112300 112300 112300 112300 0
113 20241118 190900 548629400 112300 112300 112300 112300 0
114 20241118 190800 548629400 112300 112300 112300 112300 0
115 20241118 190700 548629400 112300 112300 112300 112300 0
116 20241118 190600 548629400 112300 112300 112300 112300 0
117 20241118 190500 548629400 112300 112300 112300 112300 0
118 20241118 190400 548629400 112300 112300 112300 112300 0
119 20241118 190300 548629400 112300 112300 112300 112300 0
120 20241118 190200 548629400 112300 112300 112300 112300 0
121 20241118 190100 548629400 112300 112300 112300 112300 0
122 20241118 190000 548629400 112300 112300 112300 112300 30
123 20241118 185900 548629400 112300 112300 112300 112300 0
124 20241118 185800 548629400 112300 112300 112300 112300 0
125 20241118 185700 548629400 112300 112300 112300 112300 0
126 20241118 185600 548629400 112300 112300 112300 112300 0
127 20241118 185500 548629400 112300 112300 112300 112300 0
128 20241118 185400 548629400 112300 112300 112300 112300 0
129 20241118 185300 548629400 112300 112300 112300 112300 0
130 20241118 185200 548629400 112300 112300 112300 112300 0
131 20241118 185100 548629400 112300 112300 112300 112300 0
132 20241118 185000 548629400 112300 112300 112300 112300 0
133 20241118 184900 548629400 112300 112300 112300 112300 0
134 20241118 184800 548629400 112300 112300 112300 112300 0
135 20241118 184700 548629400 112300 112300 112300 112300 0
136 20241118 184600 548629400 112300 112300 112300 112300 0
137 20241118 184500 548629400 112300 112300 112300 112300 0
138 20241118 184400 548629400 112300 112300 112300 112300 0
139 20241118 184300 548629400 112300 112300 112300 112300 0
140 20241118 184200 548629400 112300 112300 112300 112300 0
141 20241118 184100 548629400 112300 112300 112300 112300 0
142 20241118 184000 548629400 112300 112300 112300 112300 0
143 20241118 183900 548629400 112300 112300 112300 112300 0
144 20241118 183800 548629400 112300 112300 112300 112300 0
145 20241118 183700 548629400 112300 112300 112300 112300 0
146 20241118 183600 548629400 112300 112300 112300 112300 0
147 20241118 183500 548629400 112300 112300 112300 112300 0
148 20241118 183400 548629400 112300 112300 112300 112300 0
149 20241118 183300 548629400 112300 112300 112300 112300 0
150 20241118 183200 548629400 112300 112300 112300 112300 0
151 20241118 183100 548629400 112300 112300 112300 112300 0
152 20241118 183000 548629400 112300 112300 112300 112300 30
153 20241118 182900 548629400 112300 112300 112300 112300 0
154 20241118 182800 548629400 112300 112300 112300 112300 0
155 20241118 182700 548629400 112300 112300 112300 112300 0
156 20241118 182600 548629400 112300 112300 112300 112300 0
157 20241118 182500 548629400 112300 112300 112300 112300 0
158 20241118 182400 548629400 112300 112300 112300 112300 0
159 20241118 182300 548629400 112300 112300 112300 112300 0
160 20241118 182200 548629400 112300 112300 112300 112300 0
161 20241118 182100 548629400 112300 112300 112300 112300 0
162 20241118 182000 548629400 112300 112300 112300 112300 0
163 20241118 181900 548629400 112300 112300 112300 112300 0
164 20241118 181800 548629400 112300 112300 112300 112300 0
165 20241118 181700 548629400 112300 112300 112300 112300 0
166 20241118 181600 548629400 112300 112300 112300 112300 0
167 20241118 181500 548629400 112300 112300 112300 112300 0
168 20241118 181400 548629400 112300 112300 112300 112300 0
169 20241118 181300 548629400 112300 112300 112300 112300 0
170 20241118 181200 548629400 112300 112300 112300 112300 0
171 20241118 181100 548629400 112300 112300 112300 112300 0
172 20241118 181000 548629400 112300 112300 112300 112300 0
173 20241118 180900 548629400 112300 112300 112300 112300 0
174 20241118 180800 548629400 112300 112300 112300 112300 0
175 20241118 180700 548629400 112300 112300 112300 112300 0
176 20241118 180600 548629400 112300 112300 112300 112300 0
177 20241118 180500 548629400 112300 112300 112300 112300 0
178 20241118 180400 548629400 112300 112300 112300 112300 0
179 20241118 180300 548629400 112300 112300 112300 112300 0
180 20241118 180200 548629400 112300 112300 112300 112300 0
181 20241118 180100 548629400 112300 112300 112300 112300 0
182 20241118 180000 548629400 112300 112300 112300 112300 30
183 20241118 175900 548629400 112300 112300 112300 112300 0
184 20241118 175800 548629400 112300 112300 112300 112300 0
185 20241118 175700 548629400 112300 112300 112300 112300 0
186 20241118 175600 548629400 112300 112300 112300 112300 0
187 20241118 175500 548629400 112300 112300 112300 112300 0
188 20241118 175400 548629400 112300 112300 112300 112300 0
189 20241118 175300 548629400 112300 112300 112300 112300 0
190 20241118 175200 548629400 112300 112300 112300 112300 0
191 20241118 175100 548629400 112300 112300 112300 112300 0
192 20241118 175000 548629400 112300 112300 112300 112300 0
193 20241118 174900 548629400 112300 112300 112300 112300 0
194 20241118 174800 548629400 112300 112300 112300 112300 0
195 20241118 174700 548629400 112300 112300 112300 112300 0
196 20241118 174600 548629400 112300 112300 112300 112300 0
197 20241118 174500 548629400 112300 112300 112300 112300 0
198 20241118 174400 548629400 112300 112300 112300 112300 0
199 20241118 174300 548629400 112300 112300 112300 112300 0
200 20241118 174200 548629400 112300 112300 112300 112300 0
201 20241118 174100 548629400 112300 112300 112300 112300 0
202 20241118 174000 548629400 112300 112300 112300 112300 0
203 20241118 173900 548629400 112300 112300 112300 112300 0
204 20241118 173800 548629400 112300 112300 112300 112300 0
205 20241118 173700 548629400 112300 112300 112300 112300 0
206 20241118 173600 548629400 112300 112300 112300 112300 0
207 20241118 173500 548629400 112300 112300 112300 112300 0
208 20241118 173400 548629400 112300 112300 112300 112300 0
209 20241118 173300 548629400 112300 112300 112300 112300 0
210 20241118 173200 548629400 112300 112300 112300 112300 0
211 20241118 173100 548629400 112300 112300 112300 112300 0
212 20241118 173000 548629400 112300 112300 112300 112300 30
213 20241118 172900 548629400 112300 112300 112300 112300 0
214 20241118 172800 548629400 112300 112300 112300 112300 0
215 20241118 172700 548629400 112300 112300 112300 112300 0
216 20241118 172600 548629400 112300 112300 112300 112300 0
217 20241118 172500 548629400 112300 112300 112300 112300 0
218 20241118 172400 548629400 112300 112300 112300 112300 0
219 20241118 172300 548629400 112300 112300 112300 112300 0
220 20241118 172200 548629400 112300 112300 112300 112300 0
221 20241118 172100 548629400 112300 112300 112300 112300 0
222 20241118 172000 548629400 112300 112300 112300 112300 0
223 20241118 171900 548629400 112300 112300 112300 112300 0
224 20241118 171800 548629400 112300 112300 112300 112300 0
225 20241118 171700 548629400 112300 112300 112300 112300 0
226 20241118 171600 548629400 112300 112300 112300 112300 0
227 20241118 171500 548629400 112300 112300 112300 112300 0
228 20241118 171400 548629400 112300 112300 112300 112300 0
229 20241118 171300 548629400 112300 112300 112300 112300 0
230 20241118 171200 548629400 112300 112300 112300 112300 0
231 20241118 171100 548629400 112300 112300 112300 112300 0
232 20241118 171000 548629400 112300 112300 112300 112300 0
233 20241118 170900 548629400 112300 112300 112300 112300 0
234 20241118 170800 548629400 112300 112300 112300 112300 0
235 20241118 170700 548629400 112300 112300 112300 112300 0
236 20241118 170600 548629400 112300 112300 112300 112300 0
237 20241118 170500 548629400 112300 112300 112300 112300 0
238 20241118 170400 548629400 112300 112300 112300 112300 0
239 20241118 170300 548629400 112300 112300 112300 112300 0
240 20241118 170200 548629400 112300 112300 112300 112300 0
241 20241118 170100 548629400 112300 112300 112300 112300 0
242 20241118 170000 548629400 112300 112300 112300 112300 30
243 20241118 165900 548629400 112300 112300 112300 112300 0
244 20241118 165800 548629400 112300 112300 112300 112300 0
245 20241118 165700 548629400 112300 112300 112300 112300 0
246 20241118 165600 548629400 112300 112300 112300 112300 0
247 20241118 165500 548629400 112300 112300 112300 112300 0
248 20241118 165400 548629400 112300 112300 112300 112300 0
249 20241118 165300 548629400 112300 112300 112300 112300 0
250 20241118 165200 548629400 112300 112300 112300 112300 0
251 20241118 165100 548629400 112300 112300 112300 112300 0
252 20241118 165000 548629400 112300 112300 112300 112300 0
253 20241118 164900 548629400 112300 112300 112300 112300 0
254 20241118 164800 548629400 112300 112300 112300 112300 0
255 20241118 164700 548629400 112300 112300 112300 112300 0
256 20241118 164600 548629400 112300 112300 112300 112300 0
257 20241118 164500 548629400 112300 112300 112300 112300 0
258 20241118 164400 548629400 112300 112300 112300 112300 0
259 20241118 164300 548629400 112300 112300 112300 112300 0
260 20241118 164200 548629400 112300 112300 112300 112300 0
261 20241118 164100 548629400 112300 112300 112300 112300 0
262 20241118 164000 548629400 112300 112300 112300 112300 0
263 20241118 163900 548629400 112300 112300 112300 112300 0
264 20241118 163800 548629400 112300 112300 112300 112300 0
265 20241118 163700 548629400 112300 112300 112300 112300 0
266 20241118 163600 548629400 112300 112300 112300 112300 0
267 20241118 163500 548629400 112300 112300 112300 112300 0
268 20241118 163400 548629400 112300 112300 112300 112300 0
269 20241118 163300 548629400 112300 112300 112300 112300 0
270 20241118 163200 548629400 112300 112300 112300 112300 0
271 20241118 163100 548629400 112300 112300 112300 112300 0
272 20241118 163000 548629400 112300 112300 112300 112300 30
273 20241118 162900 548629400 112300 112300 112300 112300 0
274 20241118 162800 548629400 112300 112300 112300 112300 0
275 20241118 162700 548629400 112300 112300 112300 112300 0
276 20241118 162600 548629400 112300 112300 112300 112300 0
277 20241118 162500 548629400 112300 112300 112300 112300 0
278 20241118 162400 548629400 112300 112300 112300 112300 0
279 20241118 162300 548629400 112300 112300 112300 112300 0
280 20241118 162200 548629400 112300 112300 112300 112300 0
281 20241118 162100 548629400 112300 112300 112300 112300 0
282 20241118 162000 548629400 112300 112300 112300 112300 0
283 20241118 161900 548629400 112300 112300 112300 112300 0
284 20241118 161800 548629400 112300 112300 112300 112300 0
285 20241118 161700 548629400 112300 112300 112300 112300 0
286 20241118 161600 548629400 112300 112300 112300 112300 0
287 20241118 161500 548629400 112300 112300 112300 112300 0
288 20241118 161400 548629400 112300 112300 112300 112300 0
289 20241118 161300 548629400 112300 112300 112300 112300 0
290 20241118 161200 548629400 112300 112300 112300 112300 0
291 20241118 161100 548629400 112300 112300 112300 112300 0
292 20241118 161000 548629400 112300 112300 112300 112300 0
293 20241118 160900 548629400 112300 112300 112300 112300 0
294 20241118 160800 548629400 112300 112300 112300 112300 0
295 20241118 160700 548629400 112300 112300 112300 112300 0
296 20241118 160600 548629400 112300 112300 112300 112300 0
297 20241118 160500 548629400 112300 112300 112300 112300 0
298 20241118 160400 548629400 112300 112300 112300 112300 0
299 20241118 160300 548629400 112300 112300 112300 112300 0
300 20241118 160200 548629400 112300 112300 112300 112300 0
301 20241118 160100 548629400 112300 112300 112300 112300 0
302 20241118 160000 548629400 112300 112300 112300 112300 30
303 20241118 155900 548629400 112300 112300 112300 112300 0
304 20241118 155800 548629400 112300 112300 112300 112300 0
305 20241118 155700 548629400 112300 112300 112300 112300 0
306 20241118 155600 548629400 112300 112300 112300 112300 0
307 20241118 155500 548629400 112300 112300 112300 112300 0
308 20241118 155400 548629400 112300 112300 112300 112300 0
309 20241118 155300 548629400 112300 112300 112300 112300 0
310 20241118 155200 548629400 112300 112300 112300 112300 0
311 20241118 155100 548629400 112300 112300 112300 112300 0
312 20241118 155000 548629400 112300 112300 112300 112300 0
313 20241118 154900 548629400 112300 112300 112300 112300 0
314 20241118 154800 548629400 112300 112300 112300 112300 0
315 20241118 154700 548629400 112300 112300 112300 112300 0
316 20241118 154600 548629400 112300 112300 112300 112300 0
317 20241118 154500 548629400 112300 112300 112300 112300 0
318 20241118 154400 548629400 112300 112300 112300 112300 0
319 20241118 154300 548629400 112300 112300 112300 112300 0
320 20241118 154200 548629400 112300 112300 112300 112300 0
321 20241118 154100 548629400 112300 112300 112300 112300 0
322 20241118 154000 548629400 112300 112300 112300 112300 0
323 20241118 153900 548629400 112300 112300 112300 112300 0
324 20241118 153800 548629400 112300 112300 112300 112300 0
325 20241118 153700 548629400 112300 112300 112300 112300 0
326 20241118 153600 548629400 112300 112300 112300 112300 0
327 20241118 153500 548629400 112300 112300 112300 112300 0
328 20241118 153400 548629400 112300 112300 112300 112300 0
329 20241118 153300 548629400 112300 112300 112300 112300 0
330 20241118 153200 548629400 112300 112300 112300 112300 0
331 20241118 153100 548629400 112300 112300 112300 112300 0
332 20241118 153000 548629400 112300 112300 112300 112300 60
333 20241118 152900 545260400 113400 113400 113400 113400 0
334 20241118 152800 545260400 113400 113400 113400 113400 0
335 20241118 152700 545260400 113400 113400 113400 113400 0
336 20241118 152600 545260400 113400 113400 113400 113400 0
337 20241118 152500 545260400 113400 113400 113400 113400 0
338 20241118 152400 545260400 113400 113400 113400 113400 0
339 20241118 152300 545260400 113400 113400 113400 113400 0
340 20241118 152200 545260400 113400 113400 113400 113400 0
341 20241118 152100 545260400 113400 113400 113400 113400 0
342 20241118 152000 545260400 113400 113400 113400 113400 0
343 20241118 151900 545260400 113400 113200 113400 113200 9
344 20241118 151800 544240800 113400 113400 113400 113400 8
345 20241118 151700 543333600 113400 113000 113400 113000 10
346 20241118 151600 542201200 112900 113400 113400 112900 26
347 20241118 151500 539256500 113400 113200 113400 113000 27
348 20241118 151400 536202100 113400 113400 113500 113100 24
349 20241118 151300 533480700 113400 113300 113400 113000 13
350 20241118 151200 532007900 113300 112900 113300 112900 34
351 20241118 151100 528158500 112900 113300 113300 112900 23
352 20241118 151000 525554000 113300 113200 113300 112900 23
353 20241118 150900 522949600 113200 113100 113200 113100 17
354 20241118 150800 521025400 113200 113000 113200 113000 26
355 20241118 150700 518085600 112900 113100 113100 112900 19
356 20241118 150600 515937900 113100 113000 113100 112700 31
357 20241118 150500 512434900 113000 113000 113000 112400 19
358 20241118 150400 510288500 112500 112900 112900 112500 16
359 20241118 150300 508482500 112400 112400 112400 112400 2
360 20241118 150200 508257700 112900 112900 112900 112900 12
361 20241118 150100 506902900 112300 112300 112300 112300 1
362 20241118 150000 506790600 112900 112900 112900 112900 8
363 20241118 145900 505887400 112300 112800 112900 112300 12
364 20241118 145800 504534400 112300 112300 112300 112300 1
365 20241118 145700 504422100 112200 112200 112200 112200 0
366 20241118 145600 504422100 112200 112800 112800 112200 9
367 20241118 145500 503408100 112900 112900 112900 112900 3
368 20241118 145400 503069400 112200 112200 112200 112200 2
369 20241118 145300 502845000 112900 112200 112900 112200 15
370 20241118 145200 501152200 112900 112900 112900 112900 0
371 20241118 145100 501152200 112900 112900 112900 112200 11
372 20241118 145000 499911700 112900 112800 112900 112800 19
373 20241118 144900 497768000 112200 112800 112800 112200 3
374 20241118 144800 497430800 112100 112100 112100 112100 1
375 20241118 144700 497318700 112800 112700 112800 112700 18
376 20241118 144600 495289700 112100 112100 112100 112100 2
377 20241118 144500 495065500 112100 112100 112100 112100 0
378 20241118 144400 495065500 112100 112300 112400 112100 24
379 20241118 144300 492370900 112100 112100 112100 112100 2
380 20241118 144200 492146700 112100 112100 112100 112100 5
381 20241118 144100 491586200 112100 112300 112300 112100 11
382 20241118 144000 490351500 112300 112300 112300 112300 3
383 20241118 143900 490014600 112100 112200 112200 112100 5
384 20241118 143800 489453700 112100 111900 112100 111900 7
385 20241118 143700 488669400 112100 112100 112100 112100 0
386 20241118 143600 488669400 112100 111900 112100 111900 5
387 20241118 143500 488109100 112000 112000 112100 112000 14
388 20241118 143400 486540400 112000 112100 112100 112000 90
389 20241118 143300 476459900 112000 112000 112000 112000 3
390 20241118 143200 476123900 112000 112200 112200 112000 13
391 20241118 143100 474665500 112000 112000 112000 112000 1
392 20241118 143000 474553500 112100 112100 112100 112100 5
393 20241118 142900 473993000 112000 112200 112200 112000 9
394 20241118 142800 472983600 112200 112000 112200 112000 5
395 20241118 142700 472422800 112100 112100 112100 112100 29
396 20241118 142600 469171900 112100 112300 112300 112100 8
397 20241118 142500 468273900 112200 112300 112300 112200 14
398 20241118 142400 466702800 112100 112100 112100 112100 2
399 20241118 142300 466478600 112100 112100 112300 112100 20
400 20241118 142200 464235200 112200 112200 112200 112200 7
401 20241118 142100 463449800 112200 112100 112200 112100 6
402 20241118 142000 462776800 112200 112300 112300 112200 11
403 20241118 141900 461542000 112100 112100 112100 112100 1
404 20241118 141800 461429900 112100 112100 112100 112100 3
405 20241118 141700 461093600 112300 112300 112300 112200 20
406 20241118 141600 458848100 112300 112400 112400 112300 9
407 20241118 141500 457836700 112400 112400 112400 112400 8
408 20241118 141400 456937500 112200 112400 112400 112200 7
409 20241118 141300 456150900 112400 112300 112400 112300 12
410 20241118 141200 454803000 112400 112400 112400 112400 0
411 20241118 141100 454803000 112400 112300 112400 112300 16
412 20241118 141000 453004700 112300 112400 112400 112300 12
413 20241118 140900 451656700 112400 112300 112400 112300 8
414 20241118 140800 450757700 112400 112300 112400 112300 8
415 20241118 140700 449858700 112400 112400 112400 112400 0
416 20241118 140600 449858700 112400 112300 112400 112300 12
417 20241118 140500 448510000 112300 112400 112400 112300 20
418 20241118 140400 446263300 112300 112300 112300 112300 2
419 20241118 140300 446038700 112300 112200 112300 112200 76
420 20241118 140200 437504000 112300 112300 112300 112300 11
421 20241118 140100 436268700 112100 112100 112100 112100 2
422 20241118 140000 436044500 112100 112100 112100 112100 0
423 20241118 135900 436044500 112100 112300 112300 112100 21
424 20241118 135800 433687900 112200 112200 112300 112200 27
425 20241118 135700 430658200 112200 112200 112200 112200 0
426 20241118 135600 430658200 112200 112100 112300 112100 29
427 20241118 135500 427403900 112300 112300 112300 112300 5
428 20241118 135400 426842400 112100 112300 112300 112100 8
429 20241118 135300 425944200 112400 112300 112400 112300 23
430 20241118 135200 423359700 112400 112400 112400 112400 5
431 20241118 135100 422797700 112300 112500 112500 112300 13
432 20241118 135000 421335600 112500 112500 112500 112500 13
433 20241118 134900 419873100 112300 112300 112300 112300 1
434 20241118 134800 419760800 112400 112500 112500 112400 20
435 20241118 134700 417511700 112900 112900 112900 112900 10
436 20241118 134600 416382700 112400 112400 112400 112400 2
437 20241118 134500 416157900 112900 112900 112900 112900 0
438 20241118 134400 416157900 112900 112900 112900 112400 9
439 20241118 134300 415142300 112900 112400 112900 112400 6
440 20241118 134200 414465900 112900 112900 112900 112900 3
441 20241118 134100 414127200 112900 112300 112900 112300 23
442 20241118 134000 411532300 112300 112900 112900 112300 4
443 20241118 133900 411082400 112900 112900 112900 112400 7
444 20241118 133800 410293100 112900 112300 112900 112300 18
445 20241118 133700 408263400 112300 112300 112300 112300 0
446 20241118 133600 408263400 112300 112600 112600 112300 5
447 20241118 133500 407700700 112700 112700 112700 112700 6
448 20241118 133400 407024500 112300 112300 112300 112300 2
449 20241118 133300 406799900 112200 112200 112200 112200 1
450 20241118 133200 406687700 112900 112900 112900 112900 10
451 20241118 133100 405558700 112200 112300 112300 112200 14
452 20241118 133000 403986700 112400 112400 112400 112400 0
453 20241118 132900 403986700 112400 112800 113000 112400 192
454 20241118 132800 382306200 112800 112400 112800 112400 11
455 20241118 132700 381067600 112800 112800 112800 112800 1
456 20241118 132600 380954800 112800 112800 112800 112400 16
457 20241118 132500 379150800 112800 112800 112800 112800 0
458 20241118 132400 379150800 112800 112400 112800 112400 5
459 20241118 132300 378587200 112800 112300 112800 112300 8
460 20241118 132200 377685800 112300 112300 112300 112300 0
461 20241118 132100 377685800 112300 112800 112800 112300 6
462 20241118 132000 377010000 112800 112400 112800 112400 17
463 20241118 131900 375096400 112800 112400 112800 112400 4
464 20241118 131800 374645600 112900 112300 112900 112300 3
465 20241118 131700 374308100 112800 112800 112800 112300 111
466 20241118 131600 361788300 112800 112400 112800 112300 10
467 20241118 131500 360661600 112800 112800 112800 112800 2
468 20241118 131400 360436000 112700 112800 112800 112400 19
469 20241118 131300 358294900 112700 112300 112700 112300 20
470 20241118 131200 356042100 112700 112700 112700 112700 3
471 20241118 131100 355704000 112700 112400 112700 112400 13
472 20241118 131000 354239500 112600 112600 112600 112600 2
473 20241118 130900 354014300 112300 112200 112700 112200 7
474 20241118 130800 353226800 112700 112200 112700 112200 7
475 20241118 130700 352438400 112300 112300 112300 112300 11
476 20241118 130600 351203100 112300 112700 112700 112300 5
477 20241118 130500 350640400 112700 112700 112700 112700 7
478 20241118 130400 349851500 112200 112200 112200 112200 2
479 20241118 130300 349627100 112200 112200 112200 112200 1
480 20241118 130200 349514900 112700 112700 112700 112700 10
481 20241118 130100 348387900 112200 112600 112700 112200 9
482 20241118 130000 347375200 112600 112600 112600 112600 0
483 20241118 125900 347375200 112600 112200 112600 112200 11
484 20241118 125800 346137400 112600 112200 112600 112200 5
485 20241118 125700 345574800 112600 112600 112600 112600 7
486 20241118 125600 344786600 112600 112200 112600 112200 8
487 20241118 125500 343886600 112700 112700 112700 112700 0
488 20241118 125400 343886600 112700 112100 112700 112100 12
489 20241118 125300 342534800 112700 111900 112700 111900 9
490 20241118 125200 341522100 112000 112100 112100 112000 28
491 20241118 125100 338384300 112100 112200 112200 112100 7
492 20241118 125000 337599200 112700 112700 112700 112700 9
493 20241118 124900 336584900 112100 112100 112100 112100 1
494 20241118 124800 336472800 112100 112100 112100 112100 2
495 20241118 124700 336248600 112700 112700 112700 112700 11
496 20241118 124600 335008900 112100 112100 112100 112100 1
497 20241118 124500 334896800 112700 112700 112700 112700 6
498 20241118 124400 334220600 112700 112000 112700 112000 9
499 20241118 124300 333208400 112700 112000 112700 112000 6
500 20241118 124200 332533600 112700 112700 112700 112700 7
501 20241118 124100 331744700 112700 111900 112700 111900 8
502 20241118 124000 330843900 111900 112100 112100 111900 10
503 20241118 123900 329723400 112600 112100 112600 112100 14
504 20241118 123800 328148500 112600 112100 112600 112100 7
505 20241118 123700 327360800 112700 112700 112700 112700 0
506 20241118 123600 327360800 112700 112000 112700 112000 22
507 20241118 123500 324882800 112700 112000 112700 112000 18
508 20241118 123400 322855600 111900 112000 112000 111900 17
509 20241118 123300 320951800 111900 111900 111900 111900 16
510 20241118 123200 319161400 112600 112600 112600 112600 16
511 20241118 123100 317359800 111800 111900 111900 111800 9
512 20241118 123000 316352900 112700 112700 112700 112700 0
513 20241118 122900 316352900 112700 111800 112700 111800 9
514 20241118 122800 315340400 112700 112000 112700 111800 17
515 20241118 122700 313433200 112100 112100 112100 112100 5
516 20241118 122600 312872700 112700 112100 112700 112100 21
517 20241118 122500 310515000 112100 112100 112100 112100 0
518 20241118 122400 310515000 112100 112700 112700 112100 5
519 20241118 122300 309952100 112200 112200 112300 112200 21
520 20241118 122200 307595100 112300 112300 112300 112300 4
521 20241118 122100 307145900 112300 112300 112300 112200 4
522 20241118 122000 306696900 112300 112300 112300 112300 18
523 20241118 121900 304675500 112200 112300 112300 112200 7
524 20241118 121800 303889500 112300 112300 112300 112300 2
525 20241118 121700 303664900 112700 112700 112700 112700 23
526 20241118 121600 301072800 112200 112200 112200 112200 1
527 20241118 121500 300960600 112300 112300 112300 112300 1
528 20241118 121400 300848300 112300 112700 112800 112300 20
529 20241118 121300 298598500 112700 112200 112700 112200 6
530 20241118 121200 297923300 112300 112300 112300 112300 3
531 20241118 121100 297586400 112300 112600 112600 112300 11
532 20241118 121000 296350800 112200 112200 112200 112200 0
533 20241118 120900 296350800 112200 112600 112600 112200 6
534 20241118 120800 295676000 112600 112000 112600 112000 23
535 20241118 120700 293094600 112000 112000 112000 112000 0
536 20241118 120600 293094600 112000 112100 112100 112000 8
537 20241118 120500 292198000 112100 112100 112100 112100 4
538 20241118 120400 291749600 112000 112000 112000 112000 2
539 20241118 120300 291525600 112000 112000 112100 112000 19
540 20241118 120200 289396400 112100 112100 112100 112100 1
541 20241118 120100 289284300 112100 112100 112600 112100 17
542 20241118 120000 287376600 112600 112600 112600 112600 6
543 20241118 115900 286701000 112100 112200 112200 112100 5
544 20241118 115800 286140100 112200 112100 112200 112100 19
545 20241118 115700 284008500 112200 112200 112200 112200 7
546 20241118 115600 283223100 112200 112200 112200 112200 44
547 20241118 115500 278286300 112300 112300 112300 112300 24
548 20241118 115400 275591100 112400 112600 112600 112400 14
549 20241118 115300 274015700 112300 112300 112300 112300 2
550 20241118 115200 273791100 112300 112300 112300 112300 0
551 20241118 115100 273791100 112300 112500 112500 112300 9
552 20241118 115000 272779000 112400 112500 112500 112400 8
553 20241118 114900 271879400 112400 112500 112500 112400 7
554 20241118 114800 271092000 112500 112300 112600 112300 18
555 20241118 114700 269066800 112600 112600 112600 112600 0
556 20241118 114600 269066800 112600 112300 112600 112300 5
557 20241118 114500 268504100 112800 112800 112800 112800 14
558 20241118 114400 266924900 112300 112300 112300 112300 2
559 20241118 114300 266700300 112800 112200 112800 112200 5
560 20241118 114200 266137500 112800 112300 112800 112300 23
561 20241118 114100 263548100 112300 112300 112300 112300 1
562 20241118 114000 263435800 112200 112200 112200 112200 0
563 20241118 113900 263435800 112200 112500 112700 112200 27
564 20241118 113800 260396400 112300 112300 112300 112300 1
565 20241118 113700 260284100 112400 112400 112400 112400 0
566 20241118 113600 260284100 112400 112400 112400 112200 37
567 20241118 113500 256125700 112400 112300 112400 112300 9
568 20241118 113400 255114600 112200 112200 112200 112200 2
569 20241118 113300 254890200 112400 112200 112400 112200 14
570 20241118 113200 253316800 112400 112400 112400 112400 0
571 20241118 113100 253316800 112400 112300 112400 112200 10
572 20241118 113000 252193600 112400 112400 112400 112400 7
573 20241118 112900 251406800 112200 112200 112200 112200 1
574 20241118 112800 251294600 112200 112200 112200 112200 2
575 20241118 112700 251070200 112400 112400 112400 112400 9
576 20241118 112600 250058600 112200 112300 112300 112200 7
577 20241118 112500 249272700 112400 112400 112400 112400 0
578 20241118 112400 249272700 112400 112800 112800 112400 24
579 20241118 112300 246570700 112400 112400 112800 112400 57
580 20241118 112200 240159500 112400 112400 112400 112400 2
581 20241118 112100 239934700 112300 112800 112800 112300 8
582 20241118 112000 239033300 112900 112900 112900 112900 32
583 20241118 111900 235420500 112300 112300 112300 112300 1
584 20241118 111800 235308200 112800 112300 112800 112300 9
585 20241118 111700 234294000 112800 112800 112800 112800 13
586 20241118 111600 232827600 112800 112200 112800 112200 5
587 20241118 111500 232264200 112200 112800 112800 112200 36
588 20241118 111400 228205200 112200 112100 112500 112100 131
589 20241118 111300 213486400 111900 111900 111900 111900 2
590 20241118 111200 213262600 112100 112100 112100 112100 10
591 20241118 111100 212141600 111800 111800 111800 111800 1
592 20241118 111000 212029800 112000 112100 112100 112000 4
593 20241118 110900 211581500 112000 112000 112000 112000 9
594 20241118 110800 210573500 111800 111800 111800 111800 1
595 20241118 110700 210461700 111900 111900 111900 111900 6
596 20241118 110600 209790300 112000 111800 112000 111800 9
597 20241118 110500 208782700 112000 112000 112000 112000 11
598 20241118 110400 207550700 111800 111800 111800 111800 2
599 20241118 110300 207327100 112000 111800 112000 111800 7
600 20241118 110200 206543300 111900 111900 111900 111900 4
601 20241118 110100 206095700 112000 111900 112000 111800 63
602 20241118 110000 199044400 111900 111900 112000 111900 14
603 20241118 105900 197477100 111800 111900 111900 111800 8
604 20241118 105800 196582000 111900 111900 111900 111900 5
605 20241118 105700 196022500 112000 111800 112000 111800 28
606 20241118 105600 192886900 111800 111800 111800 111800 2
607 20241118 105500 192663300 111800 111800 111800 111800 1
608 20241118 105400 192551500 111800 112000 112000 111800 17
609 20241118 105300 190648700 111700 111700 111700 111700 2
610 20241118 105200 190425300 111900 111900 111900 111900 7
611 20241118 105100 189642000 111700 111700 111900 111700 8
612 20241118 105000 188747200 111900 111900 111900 111900 4
613 20241118 104900 188299600 111800 111900 111900 111800 13
614 20241118 104800 186845600 111800 111700 111900 111700 13
615 20241118 104700 185391700 111800 111800 111800 111800 0
616 20241118 104600 185391700 111800 111800 111900 111800 10
617 20241118 104500 184273400 111800 111800 111800 111800 8
618 20241118 104400 183379000 111700 111700 111700 111700 3
619 20241118 104300 183043900 111800 111600 111800 111600 18
620 20241118 104200 181031900 111800 111800 111800 111800 10
621 20241118 104100 179913900 111600 111600 111600 111600 1
622 20241118 104000 179802300 111600 111600 111600 111600 0
623 20241118 103900 179802300 111600 111800 111800 111600 9
624 20241118 103800 178796500 111800 111600 111800 111600 5
625 20241118 103700 178237700 111800 111800 111800 111800 0
626 20241118 103600 178237700 111800 111700 111800 111600 22
627 20241118 103500 175778600 111800 111800 111800 111800 3
628 20241118 103400 175443200 111600 111600 111600 111600 2
629 20241118 103300 175220000 111500 111400 111500 111400 85
630 20241118 103200 165742600 111500 111500 111500 111500 0
631 20241118 103100 165742600 111500 111400 111500 111400 9
632 20241118 103000 164739300 111500 111500 111500 111500 30
633 20241118 102900 161394300 111500 111500 111500 111500 1
634 20241118 102800 161282800 111400 111400 111400 111400 2
635 20241118 102700 161060000 111800 111800 111800 111800 17
636 20241118 102600 159159400 111400 111400 111400 111400 2
637 20241118 102500 158936600 111800 111500 111800 111500 11
638 20241118 102400 157709800 111500 111500 111500 111400 11
639 20241118 102300 156483400 111400 111000 111400 111000 27
640 20241118 102200 153476400 111400 111400 111400 111400 0
641 20241118 102100 153476400 111400 111000 111400 111000 207
642 20241118 102000 130478000 111000 111000 111000 111000 3
643 20241118 101900 130145000 110800 110800 110800 110800 2
644 20241118 101800 129923400 111000 110800 111100 110800 10
645 20241118 101700 128813100 111100 111100 111100 111100 0
646 20241118 101600 128813100 111100 110900 111100 110800 42
647 20241118 101500 124151600 111000 111000 111000 110900 7
648 20241118 101400 123374700 110900 110900 110900 110900 2
649 20241118 101300 123152900 110900 110900 110900 110900 2
650 20241118 101200 122931100 111000 111000 111000 111000 9
651 20241118 101100 121932100 110900 110900 110900 110900 9
652 20241118 101000 120934000 110900 111000 111000 110900 4
653 20241118 100900 120490100 110900 110900 110900 110900 2
654 20241118 100800 120268300 110900 110700 110900 110700 2
655 20241118 100700 120046700 110900 110900 110900 110900 0
656 20241118 100600 120046700 110900 110900 110900 110900 1
657 20241118 100500 119935800 111000 110900 111000 110900 14
658 20241118 100400 118382100 110700 110700 110700 110700 2
659 20241118 100300 118160700 110700 110700 110700 110700 1
660 20241118 100200 118050000 110900 110900 110900 110900 5
661 20241118 100100 117495500 110900 110900 110900 110800 19
662 20241118 100000 115388900 110700 110700 110700 110700 0
663 20241118 095900 115388900 110700 110700 110700 110700 1
664 20241118 095800 115278200 110700 110700 110700 110700 2
665 20241118 095700 115056800 110900 110900 110900 110900 4
666 20241118 095600 114613200 110800 111000 111000 110800 40
667 20241118 095500 110177100 111000 111000 111000 111000 0
668 20241118 095400 110177100 111000 111000 111000 111000 1
669 20241118 095300 110066100 111100 111200 111200 111100 47
670 20241118 095200 104844200 111300 111300 111300 111300 0
671 20241118 095100 104844200 111300 111300 111400 111200 15
672 20241118 095000 103174700 111400 111400 111400 111400 4
673 20241118 094900 102729100 111400 111400 111400 111400 2
674 20241118 094800 102506300 111400 111400 111400 111400 2
675 20241118 094700 102283500 111600 111500 111600 111500 86
676 20241118 094600 92686400 111500 111500 111600 111500 53
677 20241118 094500 86776500 111500 111500 111500 111500 157
678 20241118 094400 69271000 111500 111600 111600 111500 12
679 20241118 094300 67932000 111600 111600 111600 111600 78
680 20241118 094200 59227200 111700 111600 111700 111600 44
681 20241118 094100 54316400 111600 111600 111600 111600 6
682 20241118 094000 53646800 111500 111500 111500 111500 2
683 20241118 093900 53423800 111800 111800 111800 111800 0
684 20241118 093800 53423800 111800 111600 111800 111600 10
685 20241118 093700 52306800 111500 111500 111500 111500 10
686 20241118 093600 51191800 111500 111500 111500 111500 68
687 20241118 093500 43609800 111500 111400 111500 111400 21
688 20241118 093400 41270300 111500 111300 111500 111300 5
689 20241118 093300 40713000 111500 111500 111500 111500 18
690 20241118 093200 38706000 111500 111500 111500 111500 1
691 20241118 093100 38594500 111500 111400 111500 111400 60
692 20241118 093000 31907500 111200 111200 111200 111200 0
693 20241118 092900 31907500 111200 111200 111200 111200 3
694 20241118 092800 31573900 111400 111200 111400 111200 3
695 20241118 092700 31239900 111400 111100 111400 111100 5
696 20241118 092600 30683200 111500 111500 111500 111500 0
697 20241118 092500 30683200 111500 111500 111500 111500 0
698 20241118 092400 30683200 111500 111500 111500 111500 2
699 20241118 092300 30460200 111500 111500 111500 111500 3
700 20241118 092200 30125700 111000 111000 111000 111000 0
701 20241118 092100 30125700 111000 111500 111500 111000 2
702 20241118 092000 29903200 111500 111500 111500 111500 1
703 20241118 091900 29791700 111500 111500 111500 111500 5
704 20241118 091800 29234200 111500 111500 111500 111500 0
705 20241118 091700 29234200 111500 111500 111500 111500 7
706 20241118 091600 28453700 111500 111500 111500 111500 6
707 20241118 091500 27784700 111600 111600 111600 111600 0
708 20241118 091400 27784700 111600 111600 111600 111600 6
709 20241118 091300 27115100 111600 111600 111600 111600 0
710 20241118 091200 27115100 111600 111700 111700 110600 41
711 20241118 091100 22576200 111700 111500 111700 111500 39
712 20241118 091000 18227300 111500 111400 111500 110400 10
713 20241118 090900 17113600 111500 111500 111500 111500 17
714 20241118 090800 15218100 111500 111500 111500 111500 14
715 20241118 090700 13657100 111500 111500 111500 111500 20
716 20241118 090600 11427100 111500 111500 111500 111500 15
717 20241118 090500 9754600 111500 111200 111500 111200 13
718 20241118 090400 8305700 111500 111000 111900 111000 32
719 20241118 090300 4735900 108700 111600 111600 108700 7
720 20241118 090200 3969200 112000 112000 112000 112000 0
721 20241118 090100 3969200 112000 112000 112000 112000 10
722 20241118 090000 2849200 112000 108500 112200 108500 26