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

Update 2024-11-29 3143 candle_min

Browse Source
This commit is contained in:
ened
2024-11-29 22:04:28 +09:00
parent d27216312f
commit 5547e77730
3143 changed files with 1825638 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

632
044450/min/candle-20241129.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,193000,304335870,8720,8720,8720,8720,667
20241129,192900,304335870,8720,8720,8720,8720,0
20241129,192800,304335870,8720,8720,8720,8720,0
20241129,192700,304335870,8720,8720,8720,8720,0
20241129,192600,304335870,8720,8720,8720,8720,0
20241129,192500,304335870,8720,8720,8720,8720,0
20241129,192400,304335870,8720,8720,8720,8720,0
20241129,192300,304335870,8720,8720,8720,8720,0
20241129,192200,304335870,8720,8720,8720,8720,0
20241129,192100,304335870,8720,8720,8720,8720,0
20241129,192000,304335870,8720,8720,8720,8720,0
20241129,191900,304335870,8720,8720,8720,8720,0
20241129,191800,304335870,8720,8720,8720,8720,0
20241129,191700,304335870,8720,8720,8720,8720,0
20241129,191600,304335870,8720,8720,8720,8720,0
20241129,191500,304335870,8720,8720,8720,8720,0
20241129,191400,304335870,8720,8720,8720,8720,0
20241129,191300,304335870,8720,8720,8720,8720,0
20241129,191200,304335870,8720,8720,8720,8720,0
20241129,191100,304335870,8720,8720,8720,8720,0
20241129,191000,304335870,8720,8720,8720,8720,0
20241129,190900,304335870,8720,8720,8720,8720,0
20241129,190800,304335870,8720,8720,8720,8720,0
20241129,190700,304335870,8720,8720,8720,8720,0
20241129,190600,304335870,8720,8720,8720,8720,0
20241129,190500,304335870,8720,8720,8720,8720,0
20241129,190400,304335870,8720,8720,8720,8720,0
20241129,190300,304335870,8720,8720,8720,8720,0
20241129,190200,304335870,8720,8720,8720,8720,0
20241129,190100,304335870,8720,8720,8720,8720,0
20241129,190000,304335870,8720,8720,8720,8720,667
20241129,185900,304335870,8720,8720,8720,8720,0
20241129,185800,304335870,8720,8720,8720,8720,0
20241129,185700,304335870,8720,8720,8720,8720,0
20241129,185600,304335870,8720,8720,8720,8720,0
20241129,185500,304335870,8720,8720,8720,8720,0
20241129,185400,304335870,8720,8720,8720,8720,0
20241129,185300,304335870,8720,8720,8720,8720,0
20241129,185200,304335870,8720,8720,8720,8720,0
20241129,185100,304335870,8720,8720,8720,8720,0
20241129,185000,304335870,8720,8720,8720,8720,0
20241129,184900,304335870,8720,8720,8720,8720,0
20241129,184800,304335870,8720,8720,8720,8720,0
20241129,184700,304335870,8720,8720,8720,8720,0
20241129,184600,304335870,8720,8720,8720,8720,0
20241129,184500,304335870,8720,8720,8720,8720,0
20241129,184400,304335870,8720,8720,8720,8720,0
20241129,184300,304335870,8720,8720,8720,8720,0
20241129,184200,304335870,8720,8720,8720,8720,0
20241129,184100,304335870,8720,8720,8720,8720,0
20241129,184000,304335870,8720,8720,8720,8720,0
20241129,183900,304335870,8720,8720,8720,8720,0
20241129,183800,304335870,8720,8720,8720,8720,0
20241129,183700,304335870,8720,8720,8720,8720,0
20241129,183600,304335870,8720,8720,8720,8720,0
20241129,183500,304335870,8720,8720,8720,8720,0
20241129,183400,304335870,8720,8720,8720,8720,0
20241129,183300,304335870,8720,8720,8720,8720,0
20241129,183200,304335870,8720,8720,8720,8720,0
20241129,183100,304335870,8720,8720,8720,8720,0
20241129,183000,304335870,8720,8720,8720,8720,667
20241129,182900,304335870,8720,8720,8720,8720,0
20241129,182800,304335870,8720,8720,8720,8720,0
20241129,182700,304335870,8720,8720,8720,8720,0
20241129,182600,304335870,8720,8720,8720,8720,0
20241129,182500,304335870,8720,8720,8720,8720,0
20241129,182400,304335870,8720,8720,8720,8720,0
20241129,182300,304335870,8720,8720,8720,8720,0
20241129,182200,304335870,8720,8720,8720,8720,0
20241129,182100,304335870,8720,8720,8720,8720,0
20241129,182000,304335870,8720,8720,8720,8720,0
20241129,181900,304335870,8720,8720,8720,8720,0
20241129,181800,304335870,8720,8720,8720,8720,0
20241129,181700,304335870,8720,8720,8720,8720,0
20241129,181600,304335870,8720,8720,8720,8720,0
20241129,181500,304335870,8720,8720,8720,8720,0
20241129,181400,304335870,8720,8720,8720,8720,0
20241129,181300,304335870,8720,8720,8720,8720,0
20241129,181200,304335870,8720,8720,8720,8720,0
20241129,181100,304335870,8720,8720,8720,8720,0
20241129,181000,304335870,8720,8720,8720,8720,0
20241129,180900,304335870,8720,8720,8720,8720,0
20241129,180800,304335870,8720,8720,8720,8720,0
20241129,180700,304335870,8720,8720,8720,8720,0
20241129,180600,304335870,8720,8720,8720,8720,0
20241129,180500,304335870,8720,8720,8720,8720,0
20241129,180400,304335870,8720,8720,8720,8720,0
20241129,180300,304335870,8720,8720,8720,8720,0
20241129,180200,304335870,8720,8720,8720,8720,0
20241129,180100,304335870,8720,8720,8720,8720,0
20241129,180000,304335870,8720,8720,8720,8720,667
20241129,175900,304335870,8720,8720,8720,8720,0
20241129,175800,304335870,8720,8720,8720,8720,0
20241129,175700,304335870,8720,8720,8720,8720,0
20241129,175600,304335870,8720,8720,8720,8720,0
20241129,175500,304335870,8720,8720,8720,8720,0
20241129,175400,304335870,8720,8720,8720,8720,0
20241129,175300,304335870,8720,8720,8720,8720,0
20241129,175200,304335870,8720,8720,8720,8720,0
20241129,175100,304335870,8720,8720,8720,8720,0
20241129,175000,304335870,8720,8720,8720,8720,0
20241129,174900,304335870,8720,8720,8720,8720,0
20241129,174800,304335870,8720,8720,8720,8720,0
20241129,174700,304335870,8720,8720,8720,8720,0
20241129,174600,304335870,8720,8720,8720,8720,0
20241129,174500,304335870,8720,8720,8720,8720,0
20241129,174400,304335870,8720,8720,8720,8720,0
20241129,174300,304335870,8720,8720,8720,8720,0
20241129,174200,304335870,8720,8720,8720,8720,0
20241129,174100,304335870,8720,8720,8720,8720,0
20241129,174000,304335870,8720,8720,8720,8720,0
20241129,173900,304335870,8720,8720,8720,8720,0
20241129,173800,304335870,8720,8720,8720,8720,0
20241129,173700,304335870,8720,8720,8720,8720,0
20241129,173600,304335870,8720,8720,8720,8720,0
20241129,173500,304335870,8720,8720,8720,8720,0
20241129,173400,304335870,8720,8720,8720,8720,0
20241129,173300,304335870,8720,8720,8720,8720,0
20241129,173200,304335870,8720,8720,8720,8720,0
20241129,173100,304335870,8720,8720,8720,8720,0
20241129,173000,304335870,8720,8720,8720,8720,667
20241129,172900,304335870,8720,8720,8720,8720,0
20241129,172800,304335870,8720,8720,8720,8720,0
20241129,172700,304335870,8720,8720,8720,8720,0
20241129,172600,304335870,8720,8720,8720,8720,0
20241129,172500,304335870,8720,8720,8720,8720,0
20241129,172400,304335870,8720,8720,8720,8720,0
20241129,172300,304335870,8720,8720,8720,8720,0
20241129,172200,304335870,8720,8720,8720,8720,0
20241129,172100,304335870,8720,8720,8720,8720,0
20241129,172000,304335870,8720,8720,8720,8720,0
20241129,171900,304335870,8720,8720,8720,8720,0
20241129,171800,304335870,8720,8720,8720,8720,0
20241129,171700,304335870,8720,8720,8720,8720,0
20241129,171600,304335870,8720,8720,8720,8720,0
20241129,171500,304335870,8720,8720,8720,8720,0
20241129,171400,304335870,8720,8720,8720,8720,0
20241129,171300,304335870,8720,8720,8720,8720,0
20241129,171200,304335870,8720,8720,8720,8720,0
20241129,171100,304335870,8720,8720,8720,8720,0
20241129,171000,304335870,8720,8720,8720,8720,0
20241129,170900,304335870,8720,8720,8720,8720,0
20241129,170800,304335870,8720,8720,8720,8720,0
20241129,170700,304335870,8720,8720,8720,8720,0
20241129,170600,304335870,8720,8720,8720,8720,0
20241129,170500,304335870,8720,8720,8720,8720,0
20241129,170400,304335870,8720,8720,8720,8720,0
20241129,170300,304335870,8720,8720,8720,8720,0
20241129,170200,304335870,8720,8720,8720,8720,0
20241129,170100,304335870,8720,8720,8720,8720,0
20241129,170000,304335870,8720,8720,8720,8720,667
20241129,165900,304335870,8720,8720,8720,8720,0
20241129,165800,304335870,8720,8720,8720,8720,0
20241129,165700,304335870,8720,8720,8720,8720,0
20241129,165600,304335870,8720,8720,8720,8720,0
20241129,165500,304335870,8720,8720,8720,8720,0
20241129,165400,304335870,8720,8720,8720,8720,0
20241129,165300,304335870,8720,8720,8720,8720,0
20241129,165200,304335870,8720,8720,8720,8720,0
20241129,165100,304335870,8720,8720,8720,8720,0
20241129,165000,304335870,8720,8720,8720,8720,0
20241129,164900,304335870,8720,8720,8720,8720,0
20241129,164800,304335870,8720,8720,8720,8720,0
20241129,164700,304335870,8720,8720,8720,8720,0
20241129,164600,304335870,8720,8720,8720,8720,0
20241129,164500,304335870,8720,8720,8720,8720,0
20241129,164400,304335870,8720,8720,8720,8720,0
20241129,164300,304335870,8720,8720,8720,8720,0
20241129,164200,304335870,8720,8720,8720,8720,0
20241129,164100,304335870,8720,8720,8720,8720,0
20241129,164000,304335870,8720,8720,8720,8720,0
20241129,163900,304335870,8720,8720,8720,8720,0
20241129,163800,304335870,8720,8720,8720,8720,0
20241129,163700,304335870,8720,8720,8720,8720,0
20241129,163600,304335870,8720,8720,8720,8720,0
20241129,163500,304335870,8720,8720,8720,8720,0
20241129,163400,304335870,8720,8720,8720,8720,0
20241129,163300,304335870,8720,8720,8720,8720,0
20241129,163200,304335870,8720,8720,8720,8720,0
20241129,163100,304335870,8720,8720,8720,8720,0
20241129,163000,304335870,8720,8720,8720,8720,667
20241129,162900,304335870,8720,8720,8720,8720,0
20241129,162800,304335870,8720,8720,8720,8720,0
20241129,162700,304335870,8720,8720,8720,8720,0
20241129,162600,304335870,8720,8720,8720,8720,0
20241129,162500,304335870,8720,8720,8720,8720,0
20241129,162400,304335870,8720,8720,8720,8720,0
20241129,162300,304335870,8720,8720,8720,8720,0
20241129,162200,304335870,8720,8720,8720,8720,0
20241129,162100,304335870,8720,8720,8720,8720,0
20241129,162000,304335870,8720,8720,8720,8720,0
20241129,161900,304335870,8720,8720,8720,8720,0
20241129,161800,304335870,8720,8720,8720,8720,0
20241129,161700,304335870,8720,8720,8720,8720,0
20241129,161600,304335870,8720,8720,8720,8720,0
20241129,161500,304335870,8720,8720,8720,8720,0
20241129,161400,304335870,8720,8720,8720,8720,0
20241129,161300,304335870,8720,8720,8720,8720,0
20241129,161200,304335870,8720,8720,8720,8720,0
20241129,161100,304335870,8720,8720,8720,8720,0
20241129,161000,304335870,8720,8720,8720,8720,0
20241129,160900,304335870,8720,8720,8720,8720,0
20241129,160800,304335870,8720,8720,8720,8720,0
20241129,160700,304335870,8720,8720,8720,8720,0
20241129,160600,304335870,8720,8720,8720,8720,0
20241129,160500,304335870,8720,8720,8720,8720,0
20241129,160400,304335870,8720,8720,8720,8720,0
20241129,160300,304335870,8720,8720,8720,8720,0
20241129,160200,304335870,8720,8720,8720,8720,0
20241129,160100,304335870,8720,8720,8720,8720,0
20241129,160000,304335870,8720,8720,8720,8720,667
20241129,155900,304335870,8720,8720,8720,8720,0
20241129,155800,304335870,8720,8720,8720,8720,0
20241129,155700,304335870,8720,8720,8720,8720,0
20241129,155600,304335870,8720,8720,8720,8720,0
20241129,155500,304335870,8720,8720,8720,8720,0
20241129,155400,304335870,8720,8720,8720,8720,0
20241129,155300,304335870,8720,8720,8720,8720,0
20241129,155200,304335870,8720,8720,8720,8720,0
20241129,155100,304335870,8720,8720,8720,8720,0
20241129,155000,304335870,8720,8720,8720,8720,0
20241129,154900,304335870,8720,8720,8720,8720,0
20241129,154800,304335870,8720,8720,8720,8720,0
20241129,154700,304335870,8720,8720,8720,8720,0
20241129,154600,304335870,8720,8720,8720,8720,0
20241129,154500,304335870,8720,8720,8720,8720,0
20241129,154400,304335870,8720,8720,8720,8720,0
20241129,154300,304335870,8720,8720,8720,8720,0
20241129,154200,304335870,8720,8720,8720,8720,0
20241129,154100,304335870,8720,8720,8720,8720,0
20241129,154000,304335870,8720,8720,8720,8720,0
20241129,153900,304335870,8720,8720,8720,8720,0
20241129,153800,304335870,8720,8720,8720,8720,0
20241129,153700,304335870,8720,8720,8720,8720,0
20241129,153600,304335870,8720,8720,8720,8720,0
20241129,153500,304335870,8720,8720,8720,8720,0
20241129,153400,304335870,8720,8720,8720,8720,0
20241129,153300,304335870,8720,8720,8720,8720,0
20241129,153200,304335870,8720,8720,8720,8720,0
20241129,153100,304335870,8720,8720,8720,8720,0
20241129,153000,304335870,8720,8720,8720,8720,1334
20241129,152900,298519630,8720,8720,8720,8720,0
20241129,152800,298519630,8720,8720,8720,8720,0
20241129,152700,298519630,8720,8720,8720,8720,0
20241129,152600,298519630,8720,8720,8720,8720,0
20241129,152500,298519630,8720,8720,8720,8720,0
20241129,152400,298519630,8720,8720,8720,8720,0
20241129,152300,298519630,8720,8720,8720,8720,0
20241129,152200,298519630,8720,8720,8720,8720,0
20241129,152100,298519630,8720,8720,8720,8720,0
20241129,152000,298519630,8720,8720,8720,8720,0
20241129,151900,298519630,8720,8720,8720,8670,305
20241129,151800,295872950,8700,8740,8740,8680,81
20241129,151700,295168030,8690,8710,8740,8680,251
20241129,151600,292984100,8750,8750,8750,8690,258
20241129,151500,290735630,8710,8690,8750,8690,145
20241129,151400,289474830,8690,8710,8710,8690,436
20241129,151300,285682520,8710,8700,8710,8700,42
20241129,151200,285316710,8700,8710,8710,8700,50
20241129,151100,284881260,8710,8710,8710,8710,41
20241129,151000,284524150,8710,8710,8710,8700,235
20241129,150900,282479210,8710,8710,8710,8710,41
20241129,150800,282122100,8710,8710,8710,8710,56
20241129,150700,281634340,8710,8710,8710,8710,45
20241129,150600,281242390,8710,8700,8710,8700,60
20241129,150500,280719980,8710,8710,8750,8700,94
20241129,150400,279901100,8710,8700,8710,8700,45
20241129,150300,279509400,8710,8700,8710,8700,317
20241129,150200,276751390,8710,8690,8710,8690,47
20241129,150100,276342590,8690,8690,8690,8690,40
20241129,150000,275994990,8690,8690,8710,8690,73
20241129,145900,275360150,8690,8690,8690,8690,70
20241129,145800,274751850,8690,8690,8700,8690,41
20241129,145700,274395320,8690,8690,8690,8690,78
20241129,145600,273717500,8690,8690,8750,8690,294
20241129,145500,271161840,8690,8680,8690,8680,9
20241129,145400,271083650,8680,8690,8690,8680,18
20241129,145300,270927360,8690,8680,8690,8680,59
20241129,145200,270415060,8680,8690,8690,8680,762
20241129,145100,263794940,8690,8710,8730,8690,4454
20241129,145000,225075620,8720,8720,8730,8720,17
20241129,144900,224927250,8730,8730,8730,8720,37
20241129,144800,224604280,8730,8730,8730,8730,0
20241129,144700,224604280,8730,8730,8730,8720,31
20241129,144600,224333660,8720,8720,8720,8720,5
20241129,144500,224290060,8730,8720,8730,8720,37
20241129,144400,223967270,8720,8720,8720,8720,18
20241129,144300,223810310,8720,8730,8730,8720,14
20241129,144200,223688140,8730,8720,8730,8720,41
20241129,144100,223330370,8720,8720,8730,8720,60
20241129,144000,222807090,8730,8730,8730,8730,22
20241129,143900,222615030,8730,8730,8730,8730,9
20241129,143800,222536460,8720,8730,8730,8720,32
20241129,143700,222257180,8730,8730,8730,8730,24
20241129,143600,222047660,8730,8720,8730,8720,13
20241129,143500,221934210,8720,8730,8730,8720,10
20241129,143400,221846940,8730,8710,8730,8710,56
20241129,143300,221358690,8720,8760,8760,8720,72
20241129,143200,220730240,8740,8760,8760,8740,10
20241129,143100,220642660,8760,8760,8760,8740,37
20241129,143000,220318620,8740,8760,8760,8740,18
20241129,142900,220161060,8760,8760,8760,8760,11
20241129,142800,220064700,8760,8760,8760,8760,23
20241129,142700,219863220,8760,8760,8760,8730,580
20241129,142600,214793980,8740,8760,8760,8740,52
20241129,142500,214339320,8750,8750,8750,8750,5
20241129,142400,214295570,8760,8760,8760,8760,38
20241129,142300,213962690,8760,8750,8760,8750,14
20241129,142200,213840100,8760,8760,8760,8760,7
20241129,142100,213778780,8750,8750,8760,8750,31
20241129,142000,213507310,8750,8750,8760,8740,39
20241129,141900,213165840,8760,8760,8760,8760,14
20241129,141800,213043200,8760,8740,8760,8740,25
20241129,141700,212824300,8760,8760,8760,8760,23
20241129,141600,212622820,8760,8740,8760,8740,11
20241129,141500,212526520,8750,8760,8760,8750,29
20241129,141400,212272540,8750,8740,8760,8730,204
20241129,141300,210490270,8750,8760,8760,8750,24
20241129,141200,210280040,8750,8760,8760,8750,28
20241129,141100,210034810,8760,8760,8760,8760,9
20241129,141000,209955970,8750,8760,8760,8750,28
20241129,140900,209710740,8760,8760,8760,8760,9
20241129,140800,209631900,8760,8750,8760,8750,24
20241129,140700,209421760,8750,8750,8750,8750,4
20241129,140600,209386760,8750,8750,8750,8750,33
20241129,140500,209098010,8750,8760,8760,8750,24
20241129,140400,208887970,8760,8760,8760,8760,22
20241129,140300,208695250,8750,8750,8750,8750,40
20241129,140200,208345250,8750,8760,8760,8750,49
20241129,140100,207916320,8760,8760,8760,8760,0
20241129,140000,207916320,8760,8750,8760,8750,28
20241129,135900,207671120,8760,8760,8760,8760,28
20241129,135800,207425840,8760,8760,8760,8760,16
20241129,135700,207285680,8720,8720,8720,8720,25
20241129,135600,207067680,8730,8760,8760,8730,31
20241129,135500,206796150,8760,8750,8760,8730,716
20241129,135400,200538240,8760,8760,8760,8760,23
20241129,135300,200336760,8760,8760,8760,8760,1
20241129,135200,200328000,8760,8760,8760,8760,41
20241129,135100,199968840,8760,8760,8760,8760,12
20241129,135000,199863720,8750,8750,8750,8750,10
20241129,134900,199776220,8760,8750,8760,8750,34
20241129,134800,199478580,8760,8760,8760,8760,15
20241129,134700,199347180,8760,8760,8760,8760,26
20241129,134600,199119420,8760,8770,8770,8760,22
20241129,134500,198926560,8770,8770,8770,8770,29
20241129,134400,198672230,8770,8770,8770,8770,4
20241129,134300,198637150,8770,8770,8770,8770,35
20241129,134200,198330200,8770,8770,8770,8770,0
20241129,134100,198330200,8770,8770,8770,8770,34
20241129,134000,198032020,8770,8770,8770,8770,13
20241129,133900,197918010,8760,8770,8770,8760,40
20241129,133800,197567340,8770,8770,8770,8770,16
20241129,133700,197427020,8770,8770,8770,8770,15
20241129,133600,197295470,8770,8770,8770,8770,19
20241129,133500,197128840,8770,8770,8770,8770,20
20241129,133400,196953440,8770,8770,8770,8770,19
20241129,133300,196786810,8770,8760,8770,8760,25
20241129,133200,196567800,8760,8760,8760,8760,13
20241129,133100,196453920,8760,8760,8760,8760,17
20241129,133000,196305000,8760,8760,8760,8760,39
20241129,132900,195963360,8760,8760,8760,8760,5
20241129,132800,195919560,8760,8760,8760,8760,14
20241129,132700,195796920,8760,8760,8760,8760,40
20241129,132600,195446520,8750,8750,8750,8750,9
20241129,132500,195367770,8760,8760,8760,8760,8
20241129,132400,195297690,8760,8760,8760,8750,55
20241129,132300,194816210,8750,8760,8760,8750,61
20241129,132200,194282200,8760,8760,8760,8760,9
20241129,132100,194203360,8760,8760,8760,8760,15
20241129,132000,194071960,8760,8760,8760,8760,47
20241129,131900,193660240,8760,8760,8760,8760,12
20241129,131800,193555120,8750,8760,8760,8750,19
20241129,131700,193388780,8750,8760,8760,8750,24
20241129,131600,193178640,8760,8760,8760,8750,25
20241129,131500,192959780,8760,8760,8760,8760,13
20241129,131400,192845900,8760,8760,8760,8760,26
20241129,131300,192618140,8760,8760,8760,8760,28
20241129,131200,192372860,8760,8760,8760,8760,450
20241129,131100,188430860,8760,8760,8760,8750,25
20241129,131000,188211870,8760,8750,8760,8750,16
20241129,130900,188071750,8760,8760,8760,8750,25
20241129,130800,187852760,8760,8760,8760,8750,22
20241129,130700,187660080,8750,8750,8750,8750,9
20241129,130600,187581330,8750,8750,8750,8750,26
20241129,130500,187353830,8740,8760,8760,8740,24
20241129,130400,187143780,8760,8760,8760,8760,320
20241129,130300,184340580,8760,8750,8760,8750,14
20241129,130200,184217990,8760,8760,8760,8760,24
20241129,130100,184007750,8750,8760,8760,8750,24
20241129,130000,183797520,8760,8760,8760,8750,15
20241129,125900,183666140,8760,8760,8760,8760,9
20241129,125800,183587300,8760,8750,8760,8750,36
20241129,125700,183272030,8750,8750,8750,8750,15
20241129,125600,183140780,8750,8750,8750,8750,17
20241129,125500,182992030,8750,8740,8750,8740,26
20241129,125400,182764770,8740,8740,8740,8740,20
20241129,125300,182589970,8740,8740,8740,8740,0
20241129,125200,182589970,8740,8730,8740,8730,34
20241129,125100,182293020,8730,8730,8730,8730,15
20241129,125000,182162070,8730,8730,8730,8730,20
20241129,124900,181987470,8730,8730,8730,8730,5
20241129,124800,181943820,8730,8730,8730,8730,50
20241129,124700,181507320,8730,8730,8730,8730,6
20241129,124600,181454940,8730,8730,8730,8730,17
20241129,124500,181306530,8730,8730,8730,8730,14
20241129,124400,181184310,8730,8730,8730,8730,29
20241129,124300,180931140,8730,8730,8730,8730,9
20241129,124200,180852570,8730,8730,8730,8730,27
20241129,124100,180616860,8730,8730,8730,8720,53
20241129,124000,180154440,8730,8730,8730,8730,0
20241129,123900,180154440,8730,8730,8730,8730,34
20241129,123800,179857620,8730,8730,8730,8730,0
20241129,123700,179857620,8730,8730,8730,8720,37
20241129,123600,179534620,8730,8730,8730,8730,18
20241129,123500,179377480,8730,8730,8730,8730,15
20241129,123400,179246530,8730,8720,8730,8720,12
20241129,123300,179141840,8720,8720,8720,8720,32
20241129,123200,178862800,8720,8720,8720,8720,1
20241129,123100,178854080,8720,8720,8720,8720,20
20241129,123000,178679680,8720,8720,8720,8720,17
20241129,122900,178531440,8720,8720,8720,8720,35
20241129,122800,178226240,8720,8720,8720,8720,57
20241129,122700,177729200,8720,8720,8720,8720,19
20241129,122600,177563520,8720,8720,8720,8720,29
20241129,122500,177310640,8720,8730,8730,8720,26
20241129,122400,177083720,8730,8730,8730,8730,0
20241129,122300,177083720,8730,8730,8730,8730,34
20241129,122200,176786900,8730,8730,8730,8730,9
20241129,122100,176708330,8700,8700,8700,8700,171
20241129,122000,175220630,8700,8730,8730,8700,213
20241129,121900,173365000,8730,8710,8730,8710,24
20241129,121800,173155660,8710,8700,8710,8700,267
20241129,121700,170832670,8700,8700,8700,8700,24
20241129,121600,170623870,8700,8700,8700,8700,28
20241129,121500,170380270,8700,8690,8700,8690,37
20241129,121400,170058650,8700,8700,8700,8700,9
20241129,121300,169980350,8700,8700,8700,8690,29
20241129,121200,169728060,8700,8700,8700,8700,24
20241129,121100,169519260,8700,8700,8700,8700,7
20241129,121000,169458360,8700,8700,8700,8700,28
20241129,120900,169214760,8700,8700,8700,8700,15
20241129,120800,169084260,8700,8700,8700,8700,23
20241129,120700,168884160,8700,8700,8700,8700,14
20241129,120600,168762360,8700,8700,8700,8700,6
20241129,120500,168710160,8700,8700,8700,8700,29
20241129,120400,168457860,8700,8700,8700,8700,24
20241129,120300,168249060,8700,8700,8700,8700,13
20241129,120200,168135960,8700,8700,8700,8700,32
20241129,120100,167857560,8700,8700,8700,8700,23
20241129,120000,167657460,8700,8700,8700,8690,22
20241129,115900,167466120,8690,8700,8700,8690,27
20241129,115800,167231300,8690,8700,8700,8690,30
20241129,115700,166970380,8700,8700,8700,8690,55
20241129,115600,166491960,8700,8690,8700,8690,21
20241129,115500,166309340,8700,8700,8700,8690,22
20241129,115400,166118020,8700,8690,8700,8690,42
20241129,115300,165752700,8690,8700,8700,8690,18
20241129,115200,165596180,8700,8690,8700,8690,21
20241129,115100,165413560,8700,8700,8700,8700,39
20241129,115000,165074260,8690,8700,8700,8690,21
20241129,114900,164891640,8690,8690,8690,8690,8
20241129,114800,164822120,8700,8700,8700,8690,44
20241129,114700,164439400,8700,8700,8700,8690,26
20241129,114600,164213280,8700,8700,8700,8690,20
20241129,114500,164039350,8700,8710,8710,8690,23
20241129,114400,163839120,8710,8710,8710,8690,43
20241129,114300,163464740,8690,8710,8710,8690,18
20241129,114200,163308080,8710,8700,8710,8690,23
20241129,114100,163107900,8710,8710,8710,8710,13
20241129,114000,162994670,8690,8710,8710,8690,40
20241129,113900,162646420,8700,8700,8700,8700,8
20241129,113800,162576820,8710,8710,8710,8690,39
20241129,113700,162237280,8690,8700,8710,8690,27
20241129,113600,162002310,8690,8700,8710,8690,291
20241129,113500,159470600,8710,8700,8710,8700,33
20241129,113400,159183250,8710,8710,8710,8700,21
20241129,113300,159000420,8710,8700,8710,8700,30
20241129,113200,158739190,8700,8700,8700,8700,26
20241129,113100,158512990,8700,8700,8700,8690,31
20241129,113000,158243370,8690,8700,8700,8690,23
20241129,112900,158043350,8700,8700,8700,8690,44
20241129,112800,157660630,8700,8690,8700,8690,9
20241129,112700,157582410,8700,8690,8700,8690,29
20241129,112600,157330190,8700,8700,8700,8690,28
20241129,112500,157086670,8700,8690,8700,8690,35
20241129,112400,156782250,8690,8700,8700,8690,13
20241129,112300,156669230,8700,8700,8700,8700,22
20241129,112200,156477830,8700,8690,8700,8690,60
20241129,112100,155956160,8690,8700,8700,8690,27
20241129,112000,155721340,8690,8690,8690,8690,18
20241129,111900,155564920,8690,8700,8700,8690,55
20241129,111800,155086490,8700,8700,8700,8700,5
20241129,111700,155042990,8700,8700,8700,8700,18
20241129,111600,154886390,8700,8700,8700,8700,18
20241129,111500,154729790,8700,8700,8700,8700,26
20241129,111400,154503590,8700,8700,8700,8700,22
20241129,111300,154312190,8700,8700,8700,8700,24
20241129,111200,154103390,8700,8700,8700,8700,24
20241129,111100,153894590,8700,8700,8700,8700,17
20241129,111000,153746690,8700,8700,8700,8700,9
20241129,110900,153668390,8700,8700,8700,8700,21
20241129,110800,153485690,8700,8700,8700,8700,29
20241129,110700,153233390,8700,8700,8700,8700,10
20241129,110600,153146390,8700,8700,8700,8690,24
20241129,110500,152937600,8700,8700,8700,8700,27
20241129,110400,152702700,8700,8700,8700,8700,10
20241129,110300,152615700,8700,8700,8700,8700,28
20241129,110200,152372100,8700,8700,8700,8700,9
20241129,110100,152293800,8700,8700,8700,8700,16
20241129,110000,152154600,8700,8690,8700,8690,432
20241129,105900,148400450,8690,8690,8690,8690,1
20241129,105800,148391760,8690,8690,8690,8690,28
20241129,105700,148148440,8690,8690,8690,8690,22
20241129,105600,147957260,8690,8690,8690,8690,209
20241129,105500,146141050,8690,8680,8690,8680,33
20241129,105400,145854350,8690,8690,8690,8690,28
20241129,105300,145611030,8690,8690,8690,8690,23
20241129,105200,145411160,8680,8670,8680,8670,1162
20241129,105100,135336570,8680,8680,8680,8680,53
20241129,105000,134876530,8680,8680,8680,8680,42
20241129,104900,134511970,8680,8690,8690,8680,12
20241129,104800,134407730,8690,8680,8690,8680,48
20241129,104700,133991010,8690,8690,8700,8690,41
20241129,104600,133634680,8690,8690,8690,8690,15
20241129,104500,133504330,8700,8700,8700,8700,9
20241129,104400,133426030,8700,8700,8700,8700,22
20241129,104300,133234630,8700,8690,8700,8690,227
20241129,104200,131261850,8680,8690,8690,8680,25
20241129,104100,131044690,8690,8690,8690,8690,23
20241129,104000,130844820,8690,8690,8690,8690,30
20241129,103900,130584120,8690,8690,8690,8690,5
20241129,103800,130540670,8680,8690,8690,8680,21
20241129,103700,130358200,8690,8690,8690,8690,19
20241129,103600,130193090,8690,8690,8690,8690,31
20241129,103500,129923700,8690,8690,8690,8690,4
20241129,103400,129888940,8690,8690,8690,8690,32
20241129,103300,129610860,8690,8690,8690,8690,14
20241129,103200,129489200,8690,8690,8690,8690,17
20241129,103100,129341470,8680,8700,8700,8680,29
20241129,103000,129089490,8700,8700,8700,8700,18
20241129,102900,128932890,8700,8700,8700,8700,15
20241129,102800,128802390,8700,8700,8700,8700,23
20241129,102700,128602290,8700,8700,8700,8700,8
20241129,102600,128532690,8700,8700,8700,8700,24
20241129,102500,128323890,8700,8700,8700,8700,23
20241129,102400,128123790,8700,8700,8700,8700,9
20241129,102300,128045490,8700,8700,8700,8700,8
20241129,102200,127975890,8700,8700,8700,8700,15
20241129,102100,127845390,8700,8700,8700,8700,30
20241129,102000,127584390,8700,8700,8700,8700,0
20241129,101900,127584390,8700,8700,8700,8700,32
20241129,101800,127305990,8700,8690,8700,8690,25
20241129,101700,127088500,8690,8680,8690,8680,21
20241129,101600,126906020,8690,8690,8690,8690,0
20241129,101500,126906020,8690,8670,8690,8670,73
20241129,101400,126272860,8670,8670,8670,8670,7
20241129,101300,126212170,8690,8680,8690,8680,58
20241129,101200,125708550,8680,8680,8680,8680,15
20241129,101100,125578350,8670,8670,8670,8670,33
20241129,101000,125292240,8650,8660,8660,8650,130
20241129,100900,124167440,8670,8670,8680,8650,35
20241129,100800,123863900,8680,8680,8680,8680,14
20241129,100700,123742380,8670,8690,8690,8670,20
20241129,100600,123568680,8670,8690,8690,8670,337
20241129,100500,120646610,8690,8680,8700,8660,103
20241129,100400,119753180,8680,8700,8710,8680,30
20241129,100300,119492190,8710,8710,8710,8710,5
20241129,100200,119448640,8710,8700,8710,8700,23
20241129,100100,119248400,8710,8710,8710,8710,27
20241129,100000,119013230,8700,8700,8700,8700,9
20241129,095900,118934930,8710,8700,8710,8700,19
20241129,095800,118769500,8700,8700,8700,8700,9
20241129,095700,118691200,8700,8710,8710,8700,27
20241129,095600,118456180,8680,8700,8710,8680,109
20241129,095500,117509560,8680,8700,8700,8680,7
20241129,095400,117448700,8710,8700,8750,8700,68
20241129,095300,116856210,8740,8740,8740,8740,14
20241129,095200,116733850,8700,8740,8740,8700,19
20241129,095100,116568190,8680,8730,8730,8680,972
20241129,095000,108091680,8770,8750,8770,8750,44
20241129,094900,107706540,8750,8750,8750,8750,0
20241129,094800,107706540,8750,8750,8750,8750,213
20241129,094700,105842790,8750,8710,8750,8710,20
20241129,094600,105668230,8680,8660,8700,8660,472
20241129,094500,101571230,8660,8670,8670,8640,2532
20241129,094400,79685080,8680,8680,8680,8680,8
20241129,094300,79615640,8670,8660,8670,8660,20
20241129,094200,79442430,8660,8660,8660,8660,1
20241129,094100,79433770,8660,8660,8660,8660,1
20241129,094000,79425110,8660,8660,8660,8660,1
20241129,093900,79416450,8650,8650,8650,8650,0
20241129,093800,79416450,8650,8650,8650,8650,1
20241129,093700,79407800,8660,8660,8660,8660,0
20241129,093600,79407800,8660,8660,8660,8660,115
20241129,093500,78411900,8660,8660,8660,8660,1
20241129,093400,78403240,8660,8660,8660,8660,0
20241129,093300,78403240,8660,8660,8660,8660,5
20241129,093200,78359940,8680,8660,8680,8660,6
20241129,093100,78307920,8660,8660,8660,8660,0
20241129,093000,78307920,8660,8650,8660,8650,2
20241129,092900,78290610,8650,8650,8670,8640,2511
20241129,092800,56581030,8660,8660,8660,8660,1
20241129,092700,56572370,8660,8660,8660,8660,0
20241129,092600,56572370,8660,8660,8660,8660,0
20241129,092500,56572370,8660,8660,8660,8660,1
20241129,092400,56563710,8660,8660,8660,8660,3
20241129,092300,56537730,8650,8650,8650,8650,0
20241129,092200,56537730,8650,8650,8650,8650,0
20241129,092100,56537730,8650,8650,8650,8650,1
20241129,092000,56529080,8650,8660,8660,8640,1081
20241129,091900,47186430,8670,8660,8670,8660,2
20241129,091800,47169100,8660,8660,8660,8660,4
20241129,091700,47134460,8660,8650,8660,8650,430
20241129,091600,43412530,8650,8650,8650,8640,7
20241129,091500,43351990,8650,8650,8650,8650,247
20241129,091400,41215440,8650,8660,8660,8650,223
20241129,091300,39284290,8650,8650,8650,8650,15
20241129,091200,39154540,8660,8670,8670,8660,878
20241129,091100,31548030,8670,8670,8670,8670,237
20241129,091000,29493240,8690,8690,8690,8690,0
20241129,090900,29493240,8690,8680,8690,8680,330
20241129,090800,26626280,8680,8680,8680,8680,2
20241129,090700,26608920,8680,8670,8680,8670,488
20241129,090600,22373090,8690,8690,8690,8690,0
20241129,090500,22373090,8690,8740,8740,8690,1237
20241129,090400,11623290,8750,8690,8750,8690,1083
20241129,090300,2155840,8700,8690,8700,8690,212
20241129,090200,312320,8690,8690,8690,8690,10
20241129,090100,225420,8670,8670,8670,8670,0
20241129,090000,225420,8670,8670,8670,8670,26
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241129 193000 304335870 8720 8720 8720 8720 667
3 20241129 192900 304335870 8720 8720 8720 8720 0
4 20241129 192800 304335870 8720 8720 8720 8720 0
5 20241129 192700 304335870 8720 8720 8720 8720 0
6 20241129 192600 304335870 8720 8720 8720 8720 0
7 20241129 192500 304335870 8720 8720 8720 8720 0
8 20241129 192400 304335870 8720 8720 8720 8720 0
9 20241129 192300 304335870 8720 8720 8720 8720 0
10 20241129 192200 304335870 8720 8720 8720 8720 0
11 20241129 192100 304335870 8720 8720 8720 8720 0
12 20241129 192000 304335870 8720 8720 8720 8720 0
13 20241129 191900 304335870 8720 8720 8720 8720 0
14 20241129 191800 304335870 8720 8720 8720 8720 0
15 20241129 191700 304335870 8720 8720 8720 8720 0
16 20241129 191600 304335870 8720 8720 8720 8720 0
17 20241129 191500 304335870 8720 8720 8720 8720 0
18 20241129 191400 304335870 8720 8720 8720 8720 0
19 20241129 191300 304335870 8720 8720 8720 8720 0
20 20241129 191200 304335870 8720 8720 8720 8720 0
21 20241129 191100 304335870 8720 8720 8720 8720 0
22 20241129 191000 304335870 8720 8720 8720 8720 0
23 20241129 190900 304335870 8720 8720 8720 8720 0
24 20241129 190800 304335870 8720 8720 8720 8720 0
25 20241129 190700 304335870 8720 8720 8720 8720 0
26 20241129 190600 304335870 8720 8720 8720 8720 0
27 20241129 190500 304335870 8720 8720 8720 8720 0
28 20241129 190400 304335870 8720 8720 8720 8720 0
29 20241129 190300 304335870 8720 8720 8720 8720 0
30 20241129 190200 304335870 8720 8720 8720 8720 0
31 20241129 190100 304335870 8720 8720 8720 8720 0
32 20241129 190000 304335870 8720 8720 8720 8720 667
33 20241129 185900 304335870 8720 8720 8720 8720 0
34 20241129 185800 304335870 8720 8720 8720 8720 0
35 20241129 185700 304335870 8720 8720 8720 8720 0
36 20241129 185600 304335870 8720 8720 8720 8720 0
37 20241129 185500 304335870 8720 8720 8720 8720 0
38 20241129 185400 304335870 8720 8720 8720 8720 0
39 20241129 185300 304335870 8720 8720 8720 8720 0
40 20241129 185200 304335870 8720 8720 8720 8720 0
41 20241129 185100 304335870 8720 8720 8720 8720 0
42 20241129 185000 304335870 8720 8720 8720 8720 0
43 20241129 184900 304335870 8720 8720 8720 8720 0
44 20241129 184800 304335870 8720 8720 8720 8720 0
45 20241129 184700 304335870 8720 8720 8720 8720 0
46 20241129 184600 304335870 8720 8720 8720 8720 0
47 20241129 184500 304335870 8720 8720 8720 8720 0
48 20241129 184400 304335870 8720 8720 8720 8720 0
49 20241129 184300 304335870 8720 8720 8720 8720 0
50 20241129 184200 304335870 8720 8720 8720 8720 0
51 20241129 184100 304335870 8720 8720 8720 8720 0
52 20241129 184000 304335870 8720 8720 8720 8720 0
53 20241129 183900 304335870 8720 8720 8720 8720 0
54 20241129 183800 304335870 8720 8720 8720 8720 0
55 20241129 183700 304335870 8720 8720 8720 8720 0
56 20241129 183600 304335870 8720 8720 8720 8720 0
57 20241129 183500 304335870 8720 8720 8720 8720 0
58 20241129 183400 304335870 8720 8720 8720 8720 0
59 20241129 183300 304335870 8720 8720 8720 8720 0
60 20241129 183200 304335870 8720 8720 8720 8720 0
61 20241129 183100 304335870 8720 8720 8720 8720 0
62 20241129 183000 304335870 8720 8720 8720 8720 667
63 20241129 182900 304335870 8720 8720 8720 8720 0
64 20241129 182800 304335870 8720 8720 8720 8720 0
65 20241129 182700 304335870 8720 8720 8720 8720 0
66 20241129 182600 304335870 8720 8720 8720 8720 0
67 20241129 182500 304335870 8720 8720 8720 8720 0
68 20241129 182400 304335870 8720 8720 8720 8720 0
69 20241129 182300 304335870 8720 8720 8720 8720 0
70 20241129 182200 304335870 8720 8720 8720 8720 0
71 20241129 182100 304335870 8720 8720 8720 8720 0
72 20241129 182000 304335870 8720 8720 8720 8720 0
73 20241129 181900 304335870 8720 8720 8720 8720 0
74 20241129 181800 304335870 8720 8720 8720 8720 0
75 20241129 181700 304335870 8720 8720 8720 8720 0
76 20241129 181600 304335870 8720 8720 8720 8720 0
77 20241129 181500 304335870 8720 8720 8720 8720 0
78 20241129 181400 304335870 8720 8720 8720 8720 0
79 20241129 181300 304335870 8720 8720 8720 8720 0
80 20241129 181200 304335870 8720 8720 8720 8720 0
81 20241129 181100 304335870 8720 8720 8720 8720 0
82 20241129 181000 304335870 8720 8720 8720 8720 0
83 20241129 180900 304335870 8720 8720 8720 8720 0
84 20241129 180800 304335870 8720 8720 8720 8720 0
85 20241129 180700 304335870 8720 8720 8720 8720 0
86 20241129 180600 304335870 8720 8720 8720 8720 0
87 20241129 180500 304335870 8720 8720 8720 8720 0
88 20241129 180400 304335870 8720 8720 8720 8720 0
89 20241129 180300 304335870 8720 8720 8720 8720 0
90 20241129 180200 304335870 8720 8720 8720 8720 0
91 20241129 180100 304335870 8720 8720 8720 8720 0
92 20241129 180000 304335870 8720 8720 8720 8720 667
93 20241129 175900 304335870 8720 8720 8720 8720 0
94 20241129 175800 304335870 8720 8720 8720 8720 0
95 20241129 175700 304335870 8720 8720 8720 8720 0
96 20241129 175600 304335870 8720 8720 8720 8720 0
97 20241129 175500 304335870 8720 8720 8720 8720 0
98 20241129 175400 304335870 8720 8720 8720 8720 0
99 20241129 175300 304335870 8720 8720 8720 8720 0
100 20241129 175200 304335870 8720 8720 8720 8720 0
101 20241129 175100 304335870 8720 8720 8720 8720 0
102 20241129 175000 304335870 8720 8720 8720 8720 0
103 20241129 174900 304335870 8720 8720 8720 8720 0
104 20241129 174800 304335870 8720 8720 8720 8720 0
105 20241129 174700 304335870 8720 8720 8720 8720 0
106 20241129 174600 304335870 8720 8720 8720 8720 0
107 20241129 174500 304335870 8720 8720 8720 8720 0
108 20241129 174400 304335870 8720 8720 8720 8720 0
109 20241129 174300 304335870 8720 8720 8720 8720 0
110 20241129 174200 304335870 8720 8720 8720 8720 0
111 20241129 174100 304335870 8720 8720 8720 8720 0
112 20241129 174000 304335870 8720 8720 8720 8720 0
113 20241129 173900 304335870 8720 8720 8720 8720 0
114 20241129 173800 304335870 8720 8720 8720 8720 0
115 20241129 173700 304335870 8720 8720 8720 8720 0
116 20241129 173600 304335870 8720 8720 8720 8720 0
117 20241129 173500 304335870 8720 8720 8720 8720 0
118 20241129 173400 304335870 8720 8720 8720 8720 0
119 20241129 173300 304335870 8720 8720 8720 8720 0
120 20241129 173200 304335870 8720 8720 8720 8720 0
121 20241129 173100 304335870 8720 8720 8720 8720 0
122 20241129 173000 304335870 8720 8720 8720 8720 667
123 20241129 172900 304335870 8720 8720 8720 8720 0
124 20241129 172800 304335870 8720 8720 8720 8720 0
125 20241129 172700 304335870 8720 8720 8720 8720 0
126 20241129 172600 304335870 8720 8720 8720 8720 0
127 20241129 172500 304335870 8720 8720 8720 8720 0
128 20241129 172400 304335870 8720 8720 8720 8720 0
129 20241129 172300 304335870 8720 8720 8720 8720 0
130 20241129 172200 304335870 8720 8720 8720 8720 0
131 20241129 172100 304335870 8720 8720 8720 8720 0
132 20241129 172000 304335870 8720 8720 8720 8720 0
133 20241129 171900 304335870 8720 8720 8720 8720 0
134 20241129 171800 304335870 8720 8720 8720 8720 0
135 20241129 171700 304335870 8720 8720 8720 8720 0
136 20241129 171600 304335870 8720 8720 8720 8720 0
137 20241129 171500 304335870 8720 8720 8720 8720 0
138 20241129 171400 304335870 8720 8720 8720 8720 0
139 20241129 171300 304335870 8720 8720 8720 8720 0
140 20241129 171200 304335870 8720 8720 8720 8720 0
141 20241129 171100 304335870 8720 8720 8720 8720 0
142 20241129 171000 304335870 8720 8720 8720 8720 0
143 20241129 170900 304335870 8720 8720 8720 8720 0
144 20241129 170800 304335870 8720 8720 8720 8720 0
145 20241129 170700 304335870 8720 8720 8720 8720 0
146 20241129 170600 304335870 8720 8720 8720 8720 0
147 20241129 170500 304335870 8720 8720 8720 8720 0
148 20241129 170400 304335870 8720 8720 8720 8720 0
149 20241129 170300 304335870 8720 8720 8720 8720 0
150 20241129 170200 304335870 8720 8720 8720 8720 0
151 20241129 170100 304335870 8720 8720 8720 8720 0
152 20241129 170000 304335870 8720 8720 8720 8720 667
153 20241129 165900 304335870 8720 8720 8720 8720 0
154 20241129 165800 304335870 8720 8720 8720 8720 0
155 20241129 165700 304335870 8720 8720 8720 8720 0
156 20241129 165600 304335870 8720 8720 8720 8720 0
157 20241129 165500 304335870 8720 8720 8720 8720 0
158 20241129 165400 304335870 8720 8720 8720 8720 0
159 20241129 165300 304335870 8720 8720 8720 8720 0
160 20241129 165200 304335870 8720 8720 8720 8720 0
161 20241129 165100 304335870 8720 8720 8720 8720 0
162 20241129 165000 304335870 8720 8720 8720 8720 0
163 20241129 164900 304335870 8720 8720 8720 8720 0
164 20241129 164800 304335870 8720 8720 8720 8720 0
165 20241129 164700 304335870 8720 8720 8720 8720 0
166 20241129 164600 304335870 8720 8720 8720 8720 0
167 20241129 164500 304335870 8720 8720 8720 8720 0
168 20241129 164400 304335870 8720 8720 8720 8720 0
169 20241129 164300 304335870 8720 8720 8720 8720 0
170 20241129 164200 304335870 8720 8720 8720 8720 0
171 20241129 164100 304335870 8720 8720 8720 8720 0
172 20241129 164000 304335870 8720 8720 8720 8720 0
173 20241129 163900 304335870 8720 8720 8720 8720 0
174 20241129 163800 304335870 8720 8720 8720 8720 0
175 20241129 163700 304335870 8720 8720 8720 8720 0
176 20241129 163600 304335870 8720 8720 8720 8720 0
177 20241129 163500 304335870 8720 8720 8720 8720 0
178 20241129 163400 304335870 8720 8720 8720 8720 0
179 20241129 163300 304335870 8720 8720 8720 8720 0
180 20241129 163200 304335870 8720 8720 8720 8720 0
181 20241129 163100 304335870 8720 8720 8720 8720 0
182 20241129 163000 304335870 8720 8720 8720 8720 667
183 20241129 162900 304335870 8720 8720 8720 8720 0
184 20241129 162800 304335870 8720 8720 8720 8720 0
185 20241129 162700 304335870 8720 8720 8720 8720 0
186 20241129 162600 304335870 8720 8720 8720 8720 0
187 20241129 162500 304335870 8720 8720 8720 8720 0
188 20241129 162400 304335870 8720 8720 8720 8720 0
189 20241129 162300 304335870 8720 8720 8720 8720 0
190 20241129 162200 304335870 8720 8720 8720 8720 0
191 20241129 162100 304335870 8720 8720 8720 8720 0
192 20241129 162000 304335870 8720 8720 8720 8720 0
193 20241129 161900 304335870 8720 8720 8720 8720 0
194 20241129 161800 304335870 8720 8720 8720 8720 0
195 20241129 161700 304335870 8720 8720 8720 8720 0
196 20241129 161600 304335870 8720 8720 8720 8720 0
197 20241129 161500 304335870 8720 8720 8720 8720 0
198 20241129 161400 304335870 8720 8720 8720 8720 0
199 20241129 161300 304335870 8720 8720 8720 8720 0
200 20241129 161200 304335870 8720 8720 8720 8720 0
201 20241129 161100 304335870 8720 8720 8720 8720 0
202 20241129 161000 304335870 8720 8720 8720 8720 0
203 20241129 160900 304335870 8720 8720 8720 8720 0
204 20241129 160800 304335870 8720 8720 8720 8720 0
205 20241129 160700 304335870 8720 8720 8720 8720 0
206 20241129 160600 304335870 8720 8720 8720 8720 0
207 20241129 160500 304335870 8720 8720 8720 8720 0
208 20241129 160400 304335870 8720 8720 8720 8720 0
209 20241129 160300 304335870 8720 8720 8720 8720 0
210 20241129 160200 304335870 8720 8720 8720 8720 0
211 20241129 160100 304335870 8720 8720 8720 8720 0
212 20241129 160000 304335870 8720 8720 8720 8720 667
213 20241129 155900 304335870 8720 8720 8720 8720 0
214 20241129 155800 304335870 8720 8720 8720 8720 0
215 20241129 155700 304335870 8720 8720 8720 8720 0
216 20241129 155600 304335870 8720 8720 8720 8720 0
217 20241129 155500 304335870 8720 8720 8720 8720 0
218 20241129 155400 304335870 8720 8720 8720 8720 0
219 20241129 155300 304335870 8720 8720 8720 8720 0
220 20241129 155200 304335870 8720 8720 8720 8720 0
221 20241129 155100 304335870 8720 8720 8720 8720 0
222 20241129 155000 304335870 8720 8720 8720 8720 0
223 20241129 154900 304335870 8720 8720 8720 8720 0
224 20241129 154800 304335870 8720 8720 8720 8720 0
225 20241129 154700 304335870 8720 8720 8720 8720 0
226 20241129 154600 304335870 8720 8720 8720 8720 0
227 20241129 154500 304335870 8720 8720 8720 8720 0
228 20241129 154400 304335870 8720 8720 8720 8720 0
229 20241129 154300 304335870 8720 8720 8720 8720 0
230 20241129 154200 304335870 8720 8720 8720 8720 0
231 20241129 154100 304335870 8720 8720 8720 8720 0
232 20241129 154000 304335870 8720 8720 8720 8720 0
233 20241129 153900 304335870 8720 8720 8720 8720 0
234 20241129 153800 304335870 8720 8720 8720 8720 0
235 20241129 153700 304335870 8720 8720 8720 8720 0
236 20241129 153600 304335870 8720 8720 8720 8720 0
237 20241129 153500 304335870 8720 8720 8720 8720 0
238 20241129 153400 304335870 8720 8720 8720 8720 0
239 20241129 153300 304335870 8720 8720 8720 8720 0
240 20241129 153200 304335870 8720 8720 8720 8720 0
241 20241129 153100 304335870 8720 8720 8720 8720 0
242 20241129 153000 304335870 8720 8720 8720 8720 1334
243 20241129 152900 298519630 8720 8720 8720 8720 0
244 20241129 152800 298519630 8720 8720 8720 8720 0
245 20241129 152700 298519630 8720 8720 8720 8720 0
246 20241129 152600 298519630 8720 8720 8720 8720 0
247 20241129 152500 298519630 8720 8720 8720 8720 0
248 20241129 152400 298519630 8720 8720 8720 8720 0
249 20241129 152300 298519630 8720 8720 8720 8720 0
250 20241129 152200 298519630 8720 8720 8720 8720 0
251 20241129 152100 298519630 8720 8720 8720 8720 0
252 20241129 152000 298519630 8720 8720 8720 8720 0
253 20241129 151900 298519630 8720 8720 8720 8670 305
254 20241129 151800 295872950 8700 8740 8740 8680 81
255 20241129 151700 295168030 8690 8710 8740 8680 251
256 20241129 151600 292984100 8750 8750 8750 8690 258
257 20241129 151500 290735630 8710 8690 8750 8690 145
258 20241129 151400 289474830 8690 8710 8710 8690 436
259 20241129 151300 285682520 8710 8700 8710 8700 42
260 20241129 151200 285316710 8700 8710 8710 8700 50
261 20241129 151100 284881260 8710 8710 8710 8710 41
262 20241129 151000 284524150 8710 8710 8710 8700 235
263 20241129 150900 282479210 8710 8710 8710 8710 41
264 20241129 150800 282122100 8710 8710 8710 8710 56
265 20241129 150700 281634340 8710 8710 8710 8710 45
266 20241129 150600 281242390 8710 8700 8710 8700 60
267 20241129 150500 280719980 8710 8710 8750 8700 94
268 20241129 150400 279901100 8710 8700 8710 8700 45
269 20241129 150300 279509400 8710 8700 8710 8700 317
270 20241129 150200 276751390 8710 8690 8710 8690 47
271 20241129 150100 276342590 8690 8690 8690 8690 40
272 20241129 150000 275994990 8690 8690 8710 8690 73
273 20241129 145900 275360150 8690 8690 8690 8690 70
274 20241129 145800 274751850 8690 8690 8700 8690 41
275 20241129 145700 274395320 8690 8690 8690 8690 78
276 20241129 145600 273717500 8690 8690 8750 8690 294
277 20241129 145500 271161840 8690 8680 8690 8680 9
278 20241129 145400 271083650 8680 8690 8690 8680 18
279 20241129 145300 270927360 8690 8680 8690 8680 59
280 20241129 145200 270415060 8680 8690 8690 8680 762
281 20241129 145100 263794940 8690 8710 8730 8690 4454
282 20241129 145000 225075620 8720 8720 8730 8720 17
283 20241129 144900 224927250 8730 8730 8730 8720 37
284 20241129 144800 224604280 8730 8730 8730 8730 0
285 20241129 144700 224604280 8730 8730 8730 8720 31
286 20241129 144600 224333660 8720 8720 8720 8720 5
287 20241129 144500 224290060 8730 8720 8730 8720 37
288 20241129 144400 223967270 8720 8720 8720 8720 18
289 20241129 144300 223810310 8720 8730 8730 8720 14
290 20241129 144200 223688140 8730 8720 8730 8720 41
291 20241129 144100 223330370 8720 8720 8730 8720 60
292 20241129 144000 222807090 8730 8730 8730 8730 22
293 20241129 143900 222615030 8730 8730 8730 8730 9
294 20241129 143800 222536460 8720 8730 8730 8720 32
295 20241129 143700 222257180 8730 8730 8730 8730 24
296 20241129 143600 222047660 8730 8720 8730 8720 13
297 20241129 143500 221934210 8720 8730 8730 8720 10
298 20241129 143400 221846940 8730 8710 8730 8710 56
299 20241129 143300 221358690 8720 8760 8760 8720 72
300 20241129 143200 220730240 8740 8760 8760 8740 10
301 20241129 143100 220642660 8760 8760 8760 8740 37
302 20241129 143000 220318620 8740 8760 8760 8740 18
303 20241129 142900 220161060 8760 8760 8760 8760 11
304 20241129 142800 220064700 8760 8760 8760 8760 23
305 20241129 142700 219863220 8760 8760 8760 8730 580
306 20241129 142600 214793980 8740 8760 8760 8740 52
307 20241129 142500 214339320 8750 8750 8750 8750 5
308 20241129 142400 214295570 8760 8760 8760 8760 38
309 20241129 142300 213962690 8760 8750 8760 8750 14
310 20241129 142200 213840100 8760 8760 8760 8760 7
311 20241129 142100 213778780 8750 8750 8760 8750 31
312 20241129 142000 213507310 8750 8750 8760 8740 39
313 20241129 141900 213165840 8760 8760 8760 8760 14
314 20241129 141800 213043200 8760 8740 8760 8740 25
315 20241129 141700 212824300 8760 8760 8760 8760 23
316 20241129 141600 212622820 8760 8740 8760 8740 11
317 20241129 141500 212526520 8750 8760 8760 8750 29
318 20241129 141400 212272540 8750 8740 8760 8730 204
319 20241129 141300 210490270 8750 8760 8760 8750 24
320 20241129 141200 210280040 8750 8760 8760 8750 28
321 20241129 141100 210034810 8760 8760 8760 8760 9
322 20241129 141000 209955970 8750 8760 8760 8750 28
323 20241129 140900 209710740 8760 8760 8760 8760 9
324 20241129 140800 209631900 8760 8750 8760 8750 24
325 20241129 140700 209421760 8750 8750 8750 8750 4
326 20241129 140600 209386760 8750 8750 8750 8750 33
327 20241129 140500 209098010 8750 8760 8760 8750 24
328 20241129 140400 208887970 8760 8760 8760 8760 22
329 20241129 140300 208695250 8750 8750 8750 8750 40
330 20241129 140200 208345250 8750 8760 8760 8750 49
331 20241129 140100 207916320 8760 8760 8760 8760 0
332 20241129 140000 207916320 8760 8750 8760 8750 28
333 20241129 135900 207671120 8760 8760 8760 8760 28
334 20241129 135800 207425840 8760 8760 8760 8760 16
335 20241129 135700 207285680 8720 8720 8720 8720 25
336 20241129 135600 207067680 8730 8760 8760 8730 31
337 20241129 135500 206796150 8760 8750 8760 8730 716
338 20241129 135400 200538240 8760 8760 8760 8760 23
339 20241129 135300 200336760 8760 8760 8760 8760 1
340 20241129 135200 200328000 8760 8760 8760 8760 41
341 20241129 135100 199968840 8760 8760 8760 8760 12
342 20241129 135000 199863720 8750 8750 8750 8750 10
343 20241129 134900 199776220 8760 8750 8760 8750 34
344 20241129 134800 199478580 8760 8760 8760 8760 15
345 20241129 134700 199347180 8760 8760 8760 8760 26
346 20241129 134600 199119420 8760 8770 8770 8760 22
347 20241129 134500 198926560 8770 8770 8770 8770 29
348 20241129 134400 198672230 8770 8770 8770 8770 4
349 20241129 134300 198637150 8770 8770 8770 8770 35
350 20241129 134200 198330200 8770 8770 8770 8770 0
351 20241129 134100 198330200 8770 8770 8770 8770 34
352 20241129 134000 198032020 8770 8770 8770 8770 13
353 20241129 133900 197918010 8760 8770 8770 8760 40
354 20241129 133800 197567340 8770 8770 8770 8770 16
355 20241129 133700 197427020 8770 8770 8770 8770 15
356 20241129 133600 197295470 8770 8770 8770 8770 19
357 20241129 133500 197128840 8770 8770 8770 8770 20
358 20241129 133400 196953440 8770 8770 8770 8770 19
359 20241129 133300 196786810 8770 8760 8770 8760 25
360 20241129 133200 196567800 8760 8760 8760 8760 13
361 20241129 133100 196453920 8760 8760 8760 8760 17
362 20241129 133000 196305000 8760 8760 8760 8760 39
363 20241129 132900 195963360 8760 8760 8760 8760 5
364 20241129 132800 195919560 8760 8760 8760 8760 14
365 20241129 132700 195796920 8760 8760 8760 8760 40
366 20241129 132600 195446520 8750 8750 8750 8750 9
367 20241129 132500 195367770 8760 8760 8760 8760 8
368 20241129 132400 195297690 8760 8760 8760 8750 55
369 20241129 132300 194816210 8750 8760 8760 8750 61
370 20241129 132200 194282200 8760 8760 8760 8760 9
371 20241129 132100 194203360 8760 8760 8760 8760 15
372 20241129 132000 194071960 8760 8760 8760 8760 47
373 20241129 131900 193660240 8760 8760 8760 8760 12
374 20241129 131800 193555120 8750 8760 8760 8750 19
375 20241129 131700 193388780 8750 8760 8760 8750 24
376 20241129 131600 193178640 8760 8760 8760 8750 25
377 20241129 131500 192959780 8760 8760 8760 8760 13
378 20241129 131400 192845900 8760 8760 8760 8760 26
379 20241129 131300 192618140 8760 8760 8760 8760 28
380 20241129 131200 192372860 8760 8760 8760 8760 450
381 20241129 131100 188430860 8760 8760 8760 8750 25
382 20241129 131000 188211870 8760 8750 8760 8750 16
383 20241129 130900 188071750 8760 8760 8760 8750 25
384 20241129 130800 187852760 8760 8760 8760 8750 22
385 20241129 130700 187660080 8750 8750 8750 8750 9
386 20241129 130600 187581330 8750 8750 8750 8750 26
387 20241129 130500 187353830 8740 8760 8760 8740 24
388 20241129 130400 187143780 8760 8760 8760 8760 320
389 20241129 130300 184340580 8760 8750 8760 8750 14
390 20241129 130200 184217990 8760 8760 8760 8760 24
391 20241129 130100 184007750 8750 8760 8760 8750 24
392 20241129 130000 183797520 8760 8760 8760 8750 15
393 20241129 125900 183666140 8760 8760 8760 8760 9
394 20241129 125800 183587300 8760 8750 8760 8750 36
395 20241129 125700 183272030 8750 8750 8750 8750 15
396 20241129 125600 183140780 8750 8750 8750 8750 17
397 20241129 125500 182992030 8750 8740 8750 8740 26
398 20241129 125400 182764770 8740 8740 8740 8740 20
399 20241129 125300 182589970 8740 8740 8740 8740 0
400 20241129 125200 182589970 8740 8730 8740 8730 34
401 20241129 125100 182293020 8730 8730 8730 8730 15
402 20241129 125000 182162070 8730 8730 8730 8730 20
403 20241129 124900 181987470 8730 8730 8730 8730 5
404 20241129 124800 181943820 8730 8730 8730 8730 50
405 20241129 124700 181507320 8730 8730 8730 8730 6
406 20241129 124600 181454940 8730 8730 8730 8730 17
407 20241129 124500 181306530 8730 8730 8730 8730 14
408 20241129 124400 181184310 8730 8730 8730 8730 29
409 20241129 124300 180931140 8730 8730 8730 8730 9
410 20241129 124200 180852570 8730 8730 8730 8730 27
411 20241129 124100 180616860 8730 8730 8730 8720 53
412 20241129 124000 180154440 8730 8730 8730 8730 0
413 20241129 123900 180154440 8730 8730 8730 8730 34
414 20241129 123800 179857620 8730 8730 8730 8730 0
415 20241129 123700 179857620 8730 8730 8730 8720 37
416 20241129 123600 179534620 8730 8730 8730 8730 18
417 20241129 123500 179377480 8730 8730 8730 8730 15
418 20241129 123400 179246530 8730 8720 8730 8720 12
419 20241129 123300 179141840 8720 8720 8720 8720 32
420 20241129 123200 178862800 8720 8720 8720 8720 1
421 20241129 123100 178854080 8720 8720 8720 8720 20
422 20241129 123000 178679680 8720 8720 8720 8720 17
423 20241129 122900 178531440 8720 8720 8720 8720 35
424 20241129 122800 178226240 8720 8720 8720 8720 57
425 20241129 122700 177729200 8720 8720 8720 8720 19
426 20241129 122600 177563520 8720 8720 8720 8720 29
427 20241129 122500 177310640 8720 8730 8730 8720 26
428 20241129 122400 177083720 8730 8730 8730 8730 0
429 20241129 122300 177083720 8730 8730 8730 8730 34
430 20241129 122200 176786900 8730 8730 8730 8730 9
431 20241129 122100 176708330 8700 8700 8700 8700 171
432 20241129 122000 175220630 8700 8730 8730 8700 213
433 20241129 121900 173365000 8730 8710 8730 8710 24
434 20241129 121800 173155660 8710 8700 8710 8700 267
435 20241129 121700 170832670 8700 8700 8700 8700 24
436 20241129 121600 170623870 8700 8700 8700 8700 28
437 20241129 121500 170380270 8700 8690 8700 8690 37
438 20241129 121400 170058650 8700 8700 8700 8700 9
439 20241129 121300 169980350 8700 8700 8700 8690 29
440 20241129 121200 169728060 8700 8700 8700 8700 24
441 20241129 121100 169519260 8700 8700 8700 8700 7
442 20241129 121000 169458360 8700 8700 8700 8700 28
443 20241129 120900 169214760 8700 8700 8700 8700 15
444 20241129 120800 169084260 8700 8700 8700 8700 23
445 20241129 120700 168884160 8700 8700 8700 8700 14
446 20241129 120600 168762360 8700 8700 8700 8700 6
447 20241129 120500 168710160 8700 8700 8700 8700 29
448 20241129 120400 168457860 8700 8700 8700 8700 24
449 20241129 120300 168249060 8700 8700 8700 8700 13
450 20241129 120200 168135960 8700 8700 8700 8700 32
451 20241129 120100 167857560 8700 8700 8700 8700 23
452 20241129 120000 167657460 8700 8700 8700 8690 22
453 20241129 115900 167466120 8690 8700 8700 8690 27
454 20241129 115800 167231300 8690 8700 8700 8690 30
455 20241129 115700 166970380 8700 8700 8700 8690 55
456 20241129 115600 166491960 8700 8690 8700 8690 21
457 20241129 115500 166309340 8700 8700 8700 8690 22
458 20241129 115400 166118020 8700 8690 8700 8690 42
459 20241129 115300 165752700 8690 8700 8700 8690 18
460 20241129 115200 165596180 8700 8690 8700 8690 21
461 20241129 115100 165413560 8700 8700 8700 8700 39
462 20241129 115000 165074260 8690 8700 8700 8690 21
463 20241129 114900 164891640 8690 8690 8690 8690 8
464 20241129 114800 164822120 8700 8700 8700 8690 44
465 20241129 114700 164439400 8700 8700 8700 8690 26
466 20241129 114600 164213280 8700 8700 8700 8690 20
467 20241129 114500 164039350 8700 8710 8710 8690 23
468 20241129 114400 163839120 8710 8710 8710 8690 43
469 20241129 114300 163464740 8690 8710 8710 8690 18
470 20241129 114200 163308080 8710 8700 8710 8690 23
471 20241129 114100 163107900 8710 8710 8710 8710 13
472 20241129 114000 162994670 8690 8710 8710 8690 40
473 20241129 113900 162646420 8700 8700 8700 8700 8
474 20241129 113800 162576820 8710 8710 8710 8690 39
475 20241129 113700 162237280 8690 8700 8710 8690 27
476 20241129 113600 162002310 8690 8700 8710 8690 291
477 20241129 113500 159470600 8710 8700 8710 8700 33
478 20241129 113400 159183250 8710 8710 8710 8700 21
479 20241129 113300 159000420 8710 8700 8710 8700 30
480 20241129 113200 158739190 8700 8700 8700 8700 26
481 20241129 113100 158512990 8700 8700 8700 8690 31
482 20241129 113000 158243370 8690 8700 8700 8690 23
483 20241129 112900 158043350 8700 8700 8700 8690 44
484 20241129 112800 157660630 8700 8690 8700 8690 9
485 20241129 112700 157582410 8700 8690 8700 8690 29
486 20241129 112600 157330190 8700 8700 8700 8690 28
487 20241129 112500 157086670 8700 8690 8700 8690 35
488 20241129 112400 156782250 8690 8700 8700 8690 13
489 20241129 112300 156669230 8700 8700 8700 8700 22
490 20241129 112200 156477830 8700 8690 8700 8690 60
491 20241129 112100 155956160 8690 8700 8700 8690 27
492 20241129 112000 155721340 8690 8690 8690 8690 18
493 20241129 111900 155564920 8690 8700 8700 8690 55
494 20241129 111800 155086490 8700 8700 8700 8700 5
495 20241129 111700 155042990 8700 8700 8700 8700 18
496 20241129 111600 154886390 8700 8700 8700 8700 18
497 20241129 111500 154729790 8700 8700 8700 8700 26
498 20241129 111400 154503590 8700 8700 8700 8700 22
499 20241129 111300 154312190 8700 8700 8700 8700 24
500 20241129 111200 154103390 8700 8700 8700 8700 24
501 20241129 111100 153894590 8700 8700 8700 8700 17
502 20241129 111000 153746690 8700 8700 8700 8700 9
503 20241129 110900 153668390 8700 8700 8700 8700 21
504 20241129 110800 153485690 8700 8700 8700 8700 29
505 20241129 110700 153233390 8700 8700 8700 8700 10
506 20241129 110600 153146390 8700 8700 8700 8690 24
507 20241129 110500 152937600 8700 8700 8700 8700 27
508 20241129 110400 152702700 8700 8700 8700 8700 10
509 20241129 110300 152615700 8700 8700 8700 8700 28
510 20241129 110200 152372100 8700 8700 8700 8700 9
511 20241129 110100 152293800 8700 8700 8700 8700 16
512 20241129 110000 152154600 8700 8690 8700 8690 432
513 20241129 105900 148400450 8690 8690 8690 8690 1
514 20241129 105800 148391760 8690 8690 8690 8690 28
515 20241129 105700 148148440 8690 8690 8690 8690 22
516 20241129 105600 147957260 8690 8690 8690 8690 209
517 20241129 105500 146141050 8690 8680 8690 8680 33
518 20241129 105400 145854350 8690 8690 8690 8690 28
519 20241129 105300 145611030 8690 8690 8690 8690 23
520 20241129 105200 145411160 8680 8670 8680 8670 1162
521 20241129 105100 135336570 8680 8680 8680 8680 53
522 20241129 105000 134876530 8680 8680 8680 8680 42
523 20241129 104900 134511970 8680 8690 8690 8680 12
524 20241129 104800 134407730 8690 8680 8690 8680 48
525 20241129 104700 133991010 8690 8690 8700 8690 41
526 20241129 104600 133634680 8690 8690 8690 8690 15
527 20241129 104500 133504330 8700 8700 8700 8700 9
528 20241129 104400 133426030 8700 8700 8700 8700 22
529 20241129 104300 133234630 8700 8690 8700 8690 227
530 20241129 104200 131261850 8680 8690 8690 8680 25
531 20241129 104100 131044690 8690 8690 8690 8690 23
532 20241129 104000 130844820 8690 8690 8690 8690 30
533 20241129 103900 130584120 8690 8690 8690 8690 5
534 20241129 103800 130540670 8680 8690 8690 8680 21
535 20241129 103700 130358200 8690 8690 8690 8690 19
536 20241129 103600 130193090 8690 8690 8690 8690 31
537 20241129 103500 129923700 8690 8690 8690 8690 4
538 20241129 103400 129888940 8690 8690 8690 8690 32
539 20241129 103300 129610860 8690 8690 8690 8690 14
540 20241129 103200 129489200 8690 8690 8690 8690 17
541 20241129 103100 129341470 8680 8700 8700 8680 29
542 20241129 103000 129089490 8700 8700 8700 8700 18
543 20241129 102900 128932890 8700 8700 8700 8700 15
544 20241129 102800 128802390 8700 8700 8700 8700 23
545 20241129 102700 128602290 8700 8700 8700 8700 8
546 20241129 102600 128532690 8700 8700 8700 8700 24
547 20241129 102500 128323890 8700 8700 8700 8700 23
548 20241129 102400 128123790 8700 8700 8700 8700 9
549 20241129 102300 128045490 8700 8700 8700 8700 8
550 20241129 102200 127975890 8700 8700 8700 8700 15
551 20241129 102100 127845390 8700 8700 8700 8700 30
552 20241129 102000 127584390 8700 8700 8700 8700 0
553 20241129 101900 127584390 8700 8700 8700 8700 32
554 20241129 101800 127305990 8700 8690 8700 8690 25
555 20241129 101700 127088500 8690 8680 8690 8680 21
556 20241129 101600 126906020 8690 8690 8690 8690 0
557 20241129 101500 126906020 8690 8670 8690 8670 73
558 20241129 101400 126272860 8670 8670 8670 8670 7
559 20241129 101300 126212170 8690 8680 8690 8680 58
560 20241129 101200 125708550 8680 8680 8680 8680 15
561 20241129 101100 125578350 8670 8670 8670 8670 33
562 20241129 101000 125292240 8650 8660 8660 8650 130
563 20241129 100900 124167440 8670 8670 8680 8650 35
564 20241129 100800 123863900 8680 8680 8680 8680 14
565 20241129 100700 123742380 8670 8690 8690 8670 20
566 20241129 100600 123568680 8670 8690 8690 8670 337
567 20241129 100500 120646610 8690 8680 8700 8660 103
568 20241129 100400 119753180 8680 8700 8710 8680 30
569 20241129 100300 119492190 8710 8710 8710 8710 5
570 20241129 100200 119448640 8710 8700 8710 8700 23
571 20241129 100100 119248400 8710 8710 8710 8710 27
572 20241129 100000 119013230 8700 8700 8700 8700 9
573 20241129 095900 118934930 8710 8700 8710 8700 19
574 20241129 095800 118769500 8700 8700 8700 8700 9
575 20241129 095700 118691200 8700 8710 8710 8700 27
576 20241129 095600 118456180 8680 8700 8710 8680 109
577 20241129 095500 117509560 8680 8700 8700 8680 7
578 20241129 095400 117448700 8710 8700 8750 8700 68
579 20241129 095300 116856210 8740 8740 8740 8740 14
580 20241129 095200 116733850 8700 8740 8740 8700 19
581 20241129 095100 116568190 8680 8730 8730 8680 972
582 20241129 095000 108091680 8770 8750 8770 8750 44
583 20241129 094900 107706540 8750 8750 8750 8750 0
584 20241129 094800 107706540 8750 8750 8750 8750 213
585 20241129 094700 105842790 8750 8710 8750 8710 20
586 20241129 094600 105668230 8680 8660 8700 8660 472
587 20241129 094500 101571230 8660 8670 8670 8640 2532
588 20241129 094400 79685080 8680 8680 8680 8680 8
589 20241129 094300 79615640 8670 8660 8670 8660 20
590 20241129 094200 79442430 8660 8660 8660 8660 1
591 20241129 094100 79433770 8660 8660 8660 8660 1
592 20241129 094000 79425110 8660 8660 8660 8660 1
593 20241129 093900 79416450 8650 8650 8650 8650 0
594 20241129 093800 79416450 8650 8650 8650 8650 1
595 20241129 093700 79407800 8660 8660 8660 8660 0
596 20241129 093600 79407800 8660 8660 8660 8660 115
597 20241129 093500 78411900 8660 8660 8660 8660 1
598 20241129 093400 78403240 8660 8660 8660 8660 0
599 20241129 093300 78403240 8660 8660 8660 8660 5
600 20241129 093200 78359940 8680 8660 8680 8660 6
601 20241129 093100 78307920 8660 8660 8660 8660 0
602 20241129 093000 78307920 8660 8650 8660 8650 2
603 20241129 092900 78290610 8650 8650 8670 8640 2511
604 20241129 092800 56581030 8660 8660 8660 8660 1
605 20241129 092700 56572370 8660 8660 8660 8660 0
606 20241129 092600 56572370 8660 8660 8660 8660 0
607 20241129 092500 56572370 8660 8660 8660 8660 1
608 20241129 092400 56563710 8660 8660 8660 8660 3
609 20241129 092300 56537730 8650 8650 8650 8650 0
610 20241129 092200 56537730 8650 8650 8650 8650 0
611 20241129 092100 56537730 8650 8650 8650 8650 1
612 20241129 092000 56529080 8650 8660 8660 8640 1081
613 20241129 091900 47186430 8670 8660 8670 8660 2
614 20241129 091800 47169100 8660 8660 8660 8660 4
615 20241129 091700 47134460 8660 8650 8660 8650 430
616 20241129 091600 43412530 8650 8650 8650 8640 7
617 20241129 091500 43351990 8650 8650 8650 8650 247
618 20241129 091400 41215440 8650 8660 8660 8650 223
619 20241129 091300 39284290 8650 8650 8650 8650 15
620 20241129 091200 39154540 8660 8670 8670 8660 878
621 20241129 091100 31548030 8670 8670 8670 8670 237
622 20241129 091000 29493240 8690 8690 8690 8690 0
623 20241129 090900 29493240 8690 8680 8690 8680 330
624 20241129 090800 26626280 8680 8680 8680 8680 2
625 20241129 090700 26608920 8680 8670 8680 8670 488
626 20241129 090600 22373090 8690 8690 8690 8690 0
627 20241129 090500 22373090 8690 8740 8740 8690 1237
628 20241129 090400 11623290 8750 8690 8750 8690 1083
629 20241129 090300 2155840 8700 8690 8700 8690 212
630 20241129 090200 312320 8690 8690 8690 8690 10
631 20241129 090100 225420 8670 8670 8670 8670 0
632 20241129 090000 225420 8670 8670 8670 8670 26