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

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

596
010620/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,185400,52939412600,122100,122100,122100,122100,7801
20241120,185300,52939412600,122100,122100,122100,122100,0
20241120,185200,52939412600,122100,122100,122100,122100,0
20241120,185100,52939412600,122100,122100,122100,122100,0
20241120,185000,52939412600,122100,122100,122100,122100,0
20241120,184900,52939412600,122100,122100,122100,122100,0
20241120,184800,52939412600,122100,122100,122100,122100,0
20241120,184700,52939412600,122100,122100,122100,122100,0
20241120,184600,52939412600,122100,122100,122100,122100,0
20241120,184500,52939412600,122100,122100,122100,122100,0
20241120,184400,52939412600,122100,122100,122100,122100,0
20241120,184300,52939412600,122100,122100,122100,122100,0
20241120,184200,52939412600,122100,122100,122100,122100,0
20241120,184100,52939412600,122100,122100,122100,122100,0
20241120,184000,52939412600,122100,122100,122100,122100,0
20241120,183900,52939412600,122100,122100,122100,122100,0
20241120,183800,52939412600,122100,122100,122100,122100,0
20241120,183700,52939412600,122100,122100,122100,122100,0
20241120,183600,52939412600,122100,122100,122100,122100,0
20241120,183500,52939412600,122100,122100,122100,122100,0
20241120,183400,52939412600,122100,122100,122100,122100,0
20241120,183300,52939412600,122100,122100,122100,122100,0
20241120,183200,52939412600,122100,122100,122100,122100,0
20241120,183100,52939412600,122100,122100,122100,122100,0
20241120,183000,52939412600,122100,122100,122100,122100,0
20241120,182900,52939412600,122100,122100,122100,122100,0
20241120,182800,52939412600,122100,122100,122100,122100,0
20241120,182700,52939412600,122100,122100,122100,122100,0
20241120,182600,52939412600,122100,122100,122100,122100,0
20241120,182500,52939412600,122100,122100,122100,122100,0
20241120,182400,52939412600,122100,122100,122100,122100,7801
20241120,182300,52939412600,122100,122100,122100,122100,0
20241120,182200,52939412600,122100,122100,122100,122100,0
20241120,182100,52939412600,122100,122100,122100,122100,0
20241120,182000,52939412600,122100,122100,122100,122100,0
20241120,181900,52939412600,122100,122100,122100,122100,0
20241120,181800,52939412600,122100,122100,122100,122100,0
20241120,181700,52939412600,122100,122100,122100,122100,0
20241120,181600,52939412600,122100,122100,122100,122100,0
20241120,181500,52939412600,122100,122100,122100,122100,0
20241120,181400,52939412600,122100,122100,122100,122100,0
20241120,181300,52939412600,122100,122100,122100,122100,0
20241120,181200,52939412600,122100,122100,122100,122100,0
20241120,181100,52939412600,122100,122100,122100,122100,0
20241120,181000,52939412600,122100,122100,122100,122100,0
20241120,180900,52939412600,122100,122100,122100,122100,0
20241120,180800,52939412600,122100,122100,122100,122100,0
20241120,180700,52939412600,122100,122100,122100,122100,0
20241120,180600,52939412600,122100,122100,122100,122100,0
20241120,180500,52939412600,122100,122100,122100,122100,0
20241120,180400,52939412600,122100,122100,122100,122100,0
20241120,180300,52939412600,122100,122100,122100,122100,0
20241120,180200,52939412600,122100,122100,122100,122100,0
20241120,180100,52939412600,122100,122100,122100,122100,0
20241120,180000,52939412600,122100,122100,122100,122100,0
20241120,175900,52939412600,122100,122100,122100,122100,0
20241120,175800,52939412600,122100,122100,122100,122100,0
20241120,175700,52939412600,122100,122100,122100,122100,0
20241120,175600,52939412600,122100,122100,122100,122100,0
20241120,175500,52939412600,122100,122100,122100,122100,0
20241120,175400,52939412600,122100,122100,122100,122100,7801
20241120,175300,52939412600,122100,122100,122100,122100,0
20241120,175200,52939412600,122100,122100,122100,122100,0
20241120,175100,52939412600,122100,122100,122100,122100,0
20241120,175000,52939412600,122100,122100,122100,122100,0
20241120,174900,52939412600,122100,122100,122100,122100,0
20241120,174800,52939412600,122100,122100,122100,122100,0
20241120,174700,52939412600,122100,122100,122100,122100,0
20241120,174600,52939412600,122100,122100,122100,122100,0
20241120,174500,52939412600,122100,122100,122100,122100,0
20241120,174400,52939412600,122100,122100,122100,122100,0
20241120,174300,52939412600,122100,122100,122100,122100,0
20241120,174200,52939412600,122100,122100,122100,122100,0
20241120,174100,52939412600,122100,122100,122100,122100,0
20241120,174000,52939412600,122100,122100,122100,122100,0
20241120,173900,52939412600,122100,122100,122100,122100,0
20241120,173800,52939412600,122100,122100,122100,122100,0
20241120,173700,52939412600,122100,122100,122100,122100,0
20241120,173600,52939412600,122100,122100,122100,122100,0
20241120,173500,52939412600,122100,122100,122100,122100,0
20241120,173400,52939412600,122100,122100,122100,122100,0
20241120,173300,52939412600,122100,122100,122100,122100,0
20241120,173200,52939412600,122100,122100,122100,122100,0
20241120,173100,52939412600,122100,122100,122100,122100,0
20241120,173000,52939412600,122100,122100,122100,122100,0
20241120,172900,52939412600,122100,122100,122100,122100,0
20241120,172800,52939412600,122100,122100,122100,122100,0
20241120,172700,52939412600,122100,122100,122100,122100,0
20241120,172600,52939412600,122100,122100,122100,122100,0
20241120,172500,52939412600,122100,122100,122100,122100,0
20241120,172400,52939412600,122100,122100,122100,122100,7801
20241120,172300,52939412600,122100,122100,122100,122100,0
20241120,172200,52939412600,122100,122100,122100,122100,0
20241120,172100,52939412600,122100,122100,122100,122100,0
20241120,172000,52939412600,122100,122100,122100,122100,0
20241120,171900,52939412600,122100,122100,122100,122100,0
20241120,171800,52939412600,122100,122100,122100,122100,0
20241120,171700,52939412600,122100,122100,122100,122100,0
20241120,171600,52939412600,122100,122100,122100,122100,0
20241120,171500,52939412600,122100,122100,122100,122100,0
20241120,171400,52939412600,122100,122100,122100,122100,0
20241120,171300,52939412600,122100,122100,122100,122100,0
20241120,171200,52939412600,122100,122100,122100,122100,0
20241120,171100,52939412600,122100,122100,122100,122100,0
20241120,171000,52939412600,122100,122100,122100,122100,0
20241120,170900,52939412600,122100,122100,122100,122100,0
20241120,170800,52939412600,122100,122100,122100,122100,0
20241120,170700,52939412600,122100,122100,122100,122100,0
20241120,170600,52939412600,122100,122100,122100,122100,0
20241120,170500,52939412600,122100,122100,122100,122100,0
20241120,170400,52939412600,122100,122100,122100,122100,0
20241120,170300,52939412600,122100,122100,122100,122100,0
20241120,170200,52939412600,122100,122100,122100,122100,0
20241120,170100,52939412600,122100,122100,122100,122100,0
20241120,170000,52939412600,122100,122100,122100,122100,0
20241120,165900,52939412600,122100,122100,122100,122100,0
20241120,165800,52939412600,122100,122100,122100,122100,0
20241120,165700,52939412600,122100,122100,122100,122100,0
20241120,165600,52939412600,122100,122100,122100,122100,0
20241120,165500,52939412600,122100,122100,122100,122100,0
20241120,165400,52939412600,122100,122100,122100,122100,7801
20241120,165300,52939412600,122100,122100,122100,122100,0
20241120,165200,52939412600,122100,122100,122100,122100,0
20241120,165100,52939412600,122100,122100,122100,122100,0
20241120,165000,52939412600,122100,122100,122100,122100,0
20241120,164900,52939412600,122100,122100,122100,122100,0
20241120,164800,52939412600,122100,122100,122100,122100,0
20241120,164700,52939412600,122100,122100,122100,122100,0
20241120,164600,52939412600,122100,122100,122100,122100,0
20241120,164500,52939412600,122100,122100,122100,122100,0
20241120,164400,52939412600,122100,122100,122100,122100,0
20241120,164300,52939412600,122100,122100,122100,122100,0
20241120,164200,52939412600,122100,122100,122100,122100,0
20241120,164100,52939412600,122100,122100,122100,122100,0
20241120,164000,52939412600,122100,122100,122100,122100,0
20241120,163900,52939412600,122100,122100,122100,122100,0
20241120,163800,52939412600,122100,122100,122100,122100,0
20241120,163700,52939412600,122100,122100,122100,122100,0
20241120,163600,52939412600,122100,122100,122100,122100,0
20241120,163500,52939412600,122100,122100,122100,122100,0
20241120,163400,52939412600,122100,122100,122100,122100,0
20241120,163300,52939412600,122100,122100,122100,122100,0
20241120,163200,52939412600,122100,122100,122100,122100,0
20241120,163100,52939412600,122100,122100,122100,122100,0
20241120,163000,52939412600,122100,122100,122100,122100,0
20241120,162900,52939412600,122100,122100,122100,122100,0
20241120,162800,52939412600,122100,122100,122100,122100,0
20241120,162700,52939412600,122100,122100,122100,122100,0
20241120,162600,52939412600,122100,122100,122100,122100,0
20241120,162500,52939412600,122100,122100,122100,122100,0
20241120,162400,52939412600,122100,122100,122100,122100,7801
20241120,162300,52939412600,122100,122100,122100,122100,0
20241120,162200,52939412600,122100,122100,122100,122100,0
20241120,162100,52939412600,122100,122100,122100,122100,0
20241120,162000,52939412600,122100,122100,122100,122100,0
20241120,161900,52939412600,122100,122100,122100,122100,0
20241120,161800,52939412600,122100,122100,122100,122100,0
20241120,161700,52939412600,122100,122100,122100,122100,0
20241120,161600,52939412600,122100,122100,122100,122100,0
20241120,161500,52939412600,122100,122100,122100,122100,0
20241120,161400,52939412600,122100,122100,122100,122100,0
20241120,161300,52939412600,122100,122100,122100,122100,0
20241120,161200,52939412600,122100,122100,122100,122100,0
20241120,161100,52939412600,122100,122100,122100,122100,0
20241120,161000,52939412600,122100,122100,122100,122100,0
20241120,160900,52939412600,122100,122100,122100,122100,0
20241120,160800,52939412600,122100,122100,122100,122100,0
20241120,160700,52939412600,122100,122100,122100,122100,0
20241120,160600,52939412600,122100,122100,122100,122100,0
20241120,160500,52939412600,122100,122100,122100,122100,0
20241120,160400,52939412600,122100,122100,122100,122100,0
20241120,160300,52939412600,122100,122100,122100,122100,0
20241120,160200,52939412600,122100,122100,122100,122100,0
20241120,160100,52939412600,122100,122100,122100,122100,0
20241120,160000,52939412600,122100,122100,122100,122100,0
20241120,155900,52939412600,122100,122100,122100,122100,0
20241120,155800,52939412600,122100,122100,122100,122100,0
20241120,155700,52939412600,122100,122100,122100,122100,0
20241120,155600,52939412600,122100,122100,122100,122100,0
20241120,155500,52939412600,122100,122100,122100,122100,0
20241120,155400,52939412600,122100,122100,122100,122100,7801
20241120,155300,52939412600,122100,122100,122100,122100,0
20241120,155200,52939412600,122100,122100,122100,122100,0
20241120,155100,52939412600,122100,122100,122100,122100,0
20241120,155000,52939412600,122100,122100,122100,122100,0
20241120,154900,52939412600,122100,122100,122100,122100,0
20241120,154800,52939412600,122100,122100,122100,122100,0
20241120,154700,52939412600,122100,122100,122100,122100,0
20241120,154600,52939412600,122100,122100,122100,122100,0
20241120,154500,52939412600,122100,122100,122100,122100,0
20241120,154400,52939412600,122100,122100,122100,122100,0
20241120,154300,52939412600,122100,122100,122100,122100,0
20241120,154200,52939412600,122100,122100,122100,122100,0
20241120,154100,52939412600,122100,122100,122100,122100,0
20241120,154000,52939412600,122100,122100,122100,122100,0
20241120,153900,52939412600,122100,122100,122100,122100,0
20241120,153800,52939412600,122100,122100,122100,122100,0
20241120,153700,52939412600,122100,122100,122100,122100,0
20241120,153600,52939412600,122100,122100,122100,122100,0
20241120,153500,52939412600,122100,122100,122100,122100,0
20241120,153400,52939412600,122100,122100,122100,122100,0
20241120,153300,52939412600,122100,122100,122100,122100,0
20241120,153200,52939412600,122100,122100,122100,122100,0
20241120,153100,52939412600,122100,122100,122100,122100,0
20241120,153000,52939412600,122100,122100,122100,122100,7801
20241120,152900,51986910500,121700,121700,121700,121700,0
20241120,152800,51986910500,121700,121700,121700,121700,0
20241120,152700,51986910500,121700,121700,121700,121700,0
20241120,152600,51986910500,121700,121700,121700,121700,0
20241120,152500,51986910500,121700,121700,121700,121700,0
20241120,152400,51986910500,121700,121700,121700,121700,0
20241120,152300,51986910500,121700,121700,121700,121700,0
20241120,152200,51986910500,121700,121700,121700,121700,0
20241120,152100,51986910500,121700,121700,121700,121700,0
20241120,152000,51986910500,121700,121700,121700,121700,0
20241120,151900,51986910500,121700,121900,121900,121600,641
20241120,151800,51908876200,121800,121900,121900,121800,125
20241120,151700,51893648000,121900,121800,121900,121700,891
20241120,151600,51785064600,121800,121900,121900,121700,945
20241120,151500,51669960900,121900,121800,122000,121600,1968
20241120,151400,51430278400,121700,121900,122000,121700,500
20241120,151300,51369349700,122000,121800,122000,121800,298
20241120,151200,51333026400,121800,121900,121900,121700,300
20241120,151100,51296484600,121900,121800,121900,121700,306
20241120,151000,51259211500,121800,121700,121800,121600,316
20241120,150900,51220746200,121700,121900,121900,121600,642
20241120,150800,51142564200,121800,121800,121900,121700,720
20241120,150700,51054880000,121700,121800,121800,121600,428
20241120,150600,51002794600,121800,121500,121900,121500,406
20241120,150500,50953400000,121600,121800,121800,121500,1208
20241120,150400,50806428400,121800,122100,122200,121700,1117
20241120,150300,50670184900,122100,122200,122200,122100,212
20241120,150200,50644288000,122200,122200,122300,122100,267
20241120,150100,50611663200,122300,122500,122500,122200,444
20241120,150000,50557341200,122400,122400,122500,122100,559
20241120,145900,50488960500,122400,122200,122400,122100,353
20241120,145800,50445812300,122200,122300,122400,122100,585
20241120,145700,50374318700,122300,122400,122500,122300,370
20241120,145600,50329039100,122400,122200,122500,122200,473
20241120,145500,50271173800,122200,122300,122300,122100,640
20241120,145400,50192951600,122300,122300,122300,122100,1429
20241120,145300,50018322300,122300,122500,122600,122100,1242
20241120,145200,49866410000,122400,122400,122600,122200,774
20241120,145100,49771698500,122400,122400,122600,122200,1293
20241120,145000,49613381000,122400,122500,122600,122400,1179
20241120,144900,49468968400,122500,122500,122500,122300,301
20241120,144800,49432122800,122400,122200,122500,122200,464
20241120,144700,49375357500,122200,122200,122500,122200,523
20241120,144600,49311402200,122400,122500,122600,122200,507
20241120,144500,49249345000,122400,122300,122700,122100,678
20241120,144400,49166366700,122300,122400,122500,122100,1630
20241120,144300,48966956800,122400,122400,122700,122300,883
20241120,144200,48858790200,122500,122300,122700,122300,261
20241120,144100,48826821500,122300,122500,122600,122300,951
20241120,144000,48710356900,122500,122700,122700,122500,1005
20241120,143900,48587122100,122700,122600,122700,122500,708
20241120,143800,48500353600,122700,122800,122800,122700,250
20241120,143700,48469665700,122700,122700,122900,122500,614
20241120,143600,48394358800,122700,122900,122900,122600,563
20241120,143500,48325217600,122900,122700,123300,122500,2996
20241120,143400,47957417400,122800,123300,123500,122700,2808
20241120,143300,47611486300,123300,122400,123500,122400,31388
20241120,143200,43755866300,122300,122100,122500,122000,6766
20241120,143100,42928362600,122000,121900,122100,121900,921
20241120,143000,42815954700,121900,121900,122000,121900,430
20241120,142900,42763512900,122000,121900,122000,121900,1202
20241120,142800,42616889800,121900,121800,122000,121700,619
20241120,142700,42541477500,121900,121800,121900,121700,686
20241120,142600,42457900200,121800,121800,121900,121600,600
20241120,142500,42384821500,121800,121800,121900,121500,643
20241120,142400,42306493600,121700,121600,121700,121600,270
20241120,142300,42273651100,121600,121700,121800,121600,248
20241120,142200,42243473100,121700,121700,121700,121600,260
20241120,142100,42211850700,121700,121700,121800,121600,382
20241120,142000,42165370100,121700,121800,121900,121700,284
20241120,141900,42130786900,121900,121800,121900,121800,166
20241120,141800,42110562800,121900,121800,122000,121700,413
20241120,141700,42060240800,121900,121800,122000,121800,345
20241120,141600,42018179200,121800,121800,122000,121800,385
20241120,141500,41971256500,121800,121800,121900,121600,350
20241120,141400,41928626500,121800,121800,121900,121700,471
20241120,141300,41871264500,121900,121900,121900,121800,405
20241120,141200,41821912200,121900,121700,121900,121700,641
20241120,141100,41743865300,121600,121400,121700,121400,255
20241120,141000,41712873300,121500,121500,121900,121200,1156
20241120,140900,41572293900,121500,121600,121700,121500,349
20241120,140800,41529876800,121600,121600,121900,121600,420
20241120,140700,41478774500,121600,121800,121900,121600,646
20241120,140600,41400076800,121900,121900,122000,121800,622
20241120,140500,41324282000,121900,121700,122000,121700,514
20241120,140400,41261651200,121700,121800,121900,121700,225
20241120,140300,41234247000,121800,122000,122100,121800,425
20241120,140200,41182403300,122000,122100,122100,121900,250
20241120,140100,41151896600,122100,122000,122100,121800,564
20241120,140000,41083098000,122000,122100,122100,122000,261
20241120,135900,41051251000,122000,121900,122100,121800,378
20241120,135800,41005138100,122000,121900,122100,121900,639
20241120,135700,40927186800,121900,121800,122100,121800,486
20241120,135600,40867928300,121800,121900,122000,121700,921
20241120,135500,40755693100,121900,122000,122100,121700,477
20241120,135400,40697548300,122000,121700,122100,121700,513
20241120,135300,40635018400,121800,121800,122000,121700,531
20241120,135200,40570343500,121800,122000,122100,121800,282
20241120,135100,40535952600,122000,121900,122100,121800,1043
20241120,135000,40408706800,122000,121800,122000,121700,2001
20241120,134900,40164647900,121700,121600,121900,121600,687
20241120,134800,40080978400,121600,121600,121800,121500,545
20241120,134700,40014674700,121800,121500,122000,121400,939
20241120,134600,39900533900,121400,121400,121500,121300,256
20241120,134500,39869449800,121500,121400,122000,121300,1112
20241120,134400,39734196400,121400,121300,121800,121200,711
20241120,134300,39647807000,121100,121200,121300,121100,268
20241120,134200,39615334400,121300,121400,121500,121200,261
20241120,134100,39583668500,121400,121500,121500,121300,442
20241120,134000,39529998800,121300,121100,121500,120900,653
20241120,133900,39450849100,121100,121000,121100,120900,209
20241120,133800,39425564200,120900,121000,121100,120900,258
20241120,133700,39394339400,121000,121000,121500,121000,513
20241120,133600,39332218100,121000,121100,121200,121000,597
20241120,133500,39259958500,121100,121400,121500,121100,650
20241120,133400,39181089900,121400,121500,121600,121400,780
20241120,133300,39086311600,121500,121700,121700,121500,224
20241120,133200,39059071800,121700,121600,121800,121600,335
20241120,133100,39018299500,121700,121800,121800,121600,577
20241120,133000,38948060500,121800,121500,121800,121500,749
20241120,132900,38856926300,121600,121600,121700,121500,253
20241120,132800,38826179900,121500,121500,121700,121500,656
20241120,132700,38746432400,121500,121600,121800,121500,463
20241120,132600,38690148400,121700,121700,121800,121700,313
20241120,132500,38652052600,121800,121800,122000,121700,291
20241120,132400,38616615300,121800,121800,121900,121800,404
20241120,132300,38567403800,121800,122000,122200,121800,685
20241120,132200,38483873500,122000,121900,122200,121800,480
20241120,132100,38425275400,121800,121900,122000,121800,208
20241120,132000,38399923700,121900,121900,122000,121700,207
20241120,131900,38374702300,121900,122000,122100,121800,112
20241120,131800,38361047100,122000,122000,122200,121800,218
20241120,131700,38334452400,122000,121900,122000,121900,159
20241120,131600,38315061200,121900,122000,122100,121900,131
20241120,131500,38299081400,122000,122200,122200,121900,708
20241120,131400,38212660900,122100,122100,122200,122100,431
20241120,131300,38160008700,122100,122000,122200,121900,1453
20241120,131200,37982702900,122000,122100,122100,122000,411
20241120,131100,37932543900,122000,122200,122300,122000,359
20241120,131000,37888687400,122200,122400,122400,122100,591
20241120,130900,37816427800,122400,122300,122400,122300,681
20241120,130800,37733116600,122300,122400,122400,122300,179
20241120,130700,37711221800,122300,122100,122400,122100,3401
20241120,130600,37295535300,122100,122000,122100,121900,846
20241120,130500,37192277500,121900,121800,122000,121700,267
20241120,130400,37159726700,121800,121800,121900,121600,326
20241120,130300,37120028900,121800,121600,122000,121500,290
20241120,130200,37084716300,121500,121600,122000,121400,1251
20241120,130100,36932665400,121600,121800,121900,121600,144
20241120,130000,36915140100,121800,121900,122100,121800,795
20241120,125900,36818249800,121900,121900,122000,121800,3450
20241120,125800,36397440800,121900,121900,122000,121900,868
20241120,125700,36291557000,121900,121900,122000,121900,1142
20241120,125600,36152239100,121900,121800,122000,121800,1183
20241120,125500,36008019800,121800,121900,121900,121800,801
20241120,125400,35910382300,121800,121900,121900,121800,194
20241120,125300,35886742500,121800,121900,121900,121800,202
20241120,125200,35862128100,121900,121900,121900,121800,227
20241120,125100,35834465900,121900,121900,122000,121700,210
20241120,125000,35808861300,122000,122000,122000,121600,1181
20241120,124900,35664834800,121900,121900,122000,121900,120
20241120,124800,35650204300,122000,121900,122000,121900,351
20241120,124700,35607411600,122000,121500,122000,121400,4668
20241120,124600,35038794300,121400,121400,121600,121400,282
20241120,124500,35004521600,121400,121500,121600,121400,169
20241120,124400,34984000100,121400,121400,121600,121400,899
20241120,124300,34874794400,121500,121200,121500,121200,376
20241120,124200,34829167500,121200,121200,121300,121100,341
20241120,124100,34787837200,121100,121200,121200,121100,140
20241120,124000,34770873300,121100,120900,121200,120900,475
20241120,123900,34713343100,121000,121000,121000,120800,1116
20241120,123800,34578387500,120900,120900,121000,120900,303
20241120,123700,34541726700,120900,120900,121000,120900,424
20241120,123600,34490436000,121000,121000,121100,121000,372
20241120,123500,34445421500,121000,121000,121100,121000,148
20241120,123400,34427505500,121000,121000,121100,120900,139
20241120,123300,34410678200,121000,121000,121100,120900,110
20241120,123200,34397366200,121100,121100,121200,121000,135
20241120,123100,34381025500,121100,121200,121200,121100,161
20241120,123000,34361518900,121100,121100,121200,121000,573
20241120,122900,34292126400,121100,121100,121400,121000,255
20241120,122800,34261202300,121200,120900,121400,120900,326
20241120,122700,34221691700,121000,120900,121100,120900,187
20241120,122600,34199075400,121000,121100,121300,120900,130
20241120,122500,34183337500,121100,121300,121400,121100,156
20241120,122400,34164409100,121400,121000,121400,121000,513
20241120,122300,34102246600,121000,120900,121000,120900,104
20241120,122200,34089666700,120900,121000,121000,120800,1057
20241120,122100,33961883000,120900,121100,121100,120900,226
20241120,122000,33934536800,121000,121000,121100,120900,230
20241120,121900,33906690400,120900,120900,121100,120900,302
20241120,121800,33870143300,121000,120900,121000,120900,197
20241120,121700,33846323300,121000,121100,121100,120900,525
20241120,121600,33782814200,121100,121000,121100,120900,427
20241120,121500,33731171100,121000,120900,121000,120900,1140
20241120,121400,33593331000,120900,121200,121200,120900,1950
20241120,121300,33357416900,121200,121300,121300,121100,419
20241120,121200,33306634900,121200,121400,121400,121100,234
20241120,121100,33278254700,121400,121400,121400,121100,851
20241120,121000,33175091100,121300,121300,121400,121200,378
20241120,120900,33129222500,121200,121400,121500,121200,900
20241120,120800,33019954500,121400,121400,121500,121400,96
20241120,120700,33008293500,121400,121300,121500,121300,90
20241120,120600,32997372500,121300,121300,121500,121300,281
20241120,120500,32963254200,121300,121400,121500,121300,92
20241120,120400,32952080000,121500,121500,121500,121300,198
20241120,120300,32928038700,121400,121500,121700,121400,163
20241120,120200,32908227600,121400,121500,121700,121300,703
20241120,120100,32822773200,121400,121300,121700,121200,440
20241120,120000,32769343800,121300,121400,121600,121300,354
20241120,115900,32726378400,121400,121500,121500,121200,510
20241120,115800,32664480400,121400,121500,121500,121400,287
20241120,115700,32629617500,121400,121400,121500,121400,298
20241120,115600,32593426700,121400,121200,121500,121200,257
20241120,115500,32562227700,121300,121400,121500,121300,224
20241120,115400,32535045500,121500,121700,121700,121400,292
20241120,115300,32499542000,121700,121600,121700,121500,413
20241120,115200,32449288800,121500,121600,121700,121500,635
20241120,115100,32372070100,121600,121300,121700,121300,341
20241120,115000,32330656800,121400,121200,121400,121200,193
20241120,114900,32307230700,121100,121100,121600,121000,1261
20241120,114800,32154327500,121100,121300,121400,121100,262
20241120,114700,32122563300,121300,121600,121700,121300,576
20241120,114600,32052544200,121700,121600,121700,121400,287
20241120,114500,32017655100,121600,121500,121600,121500,138
20241120,114400,32000878000,121500,121600,121800,121500,381
20241120,114300,31954523200,121600,121700,121700,121400,348
20241120,114200,31912207600,121500,121300,121700,121300,109
20241120,114100,31898964100,121300,121600,121800,121300,639
20241120,114000,31821307500,121500,121700,121800,121500,713
20241120,113900,31734610700,121700,121600,121800,121600,195
20241120,113800,31710879700,121700,121700,121800,121600,253
20241120,113700,31680084800,121700,121700,121800,121600,709
20241120,113600,31593796200,121700,121600,121700,121600,111
20241120,113500,31580295100,121600,121600,121700,121500,472
20241120,113400,31522871300,121600,121300,121700,121300,400
20241120,113300,31474262800,121300,121500,121500,121300,198
20241120,113200,31450227700,121400,121600,121700,121400,441
20241120,113100,31396666600,121600,121500,121700,121400,237
20241120,113000,31367860600,121500,121600,121600,121400,257
20241120,112900,31336628800,121600,121700,121700,121500,126
20241120,112800,31321300600,121600,121700,121700,121500,283
20241120,112700,31286883600,121600,121700,121700,121600,275
20241120,112600,31253429600,121700,121700,121700,121600,572
20241120,112500,31183844900,121600,121700,121800,121600,718
20241120,112400,31096459900,121600,121500,121700,121500,398
20241120,112300,31048054700,121400,121500,121700,121400,114
20241120,112200,31034198000,121600,121600,121700,121400,318
20241120,112100,30995519900,121500,121600,121700,121400,271
20241120,112000,30962571100,121600,121600,121700,121400,699
20241120,111900,30877612000,121600,121700,121900,121600,363
20241120,111800,30833437600,121600,121800,121900,121600,285
20241120,111700,30798731200,121900,122000,122000,121700,1294
20241120,111600,30641050200,122000,121900,122000,121800,471
20241120,111500,30583607500,121900,121900,122000,121800,430
20241120,111400,30531183700,122000,121900,122000,121800,331
20241120,111300,30490812200,121800,121900,122000,121800,403
20241120,111200,30441694400,122000,121900,122000,121800,893
20241120,111100,30332813500,122000,122000,122000,121800,541
20241120,111000,30266835200,121900,122000,122000,121900,362
20241120,110900,30222695600,121900,121900,122100,121900,403
20241120,110800,30173521300,122000,121800,122100,121700,506
20241120,110700,30111820900,121700,121600,121800,121600,523
20241120,110600,30048141300,121700,121700,122100,121600,162
20241120,110500,30028399300,121600,121400,122000,121300,4953
20241120,110400,29424789300,121300,121400,121500,121000,1381
20241120,110300,29257423500,121500,121400,121600,121200,438
20241120,110200,29204284100,121400,121700,121700,121300,348
20241120,110100,29162016700,121600,121600,121700,121500,754
20241120,110000,29070325200,121600,121700,121900,121400,926
20241120,105900,28957689100,121700,121500,121800,121500,570
20241120,105800,28888312800,121500,121900,122000,121500,1677
20241120,105700,28684059100,121800,121800,122200,121800,3535
20241120,105600,28252955300,121700,121800,121800,121700,593
20241120,105500,28180734600,121700,121700,121800,121500,788
20241120,105400,28084845200,121700,121600,121800,121500,1039
20241120,105300,27958448900,121700,121400,121700,121400,1408
20241120,105200,27787203400,121500,121400,121500,121400,934
20241120,105100,27673781200,121400,121100,121400,121000,492
20241120,105000,27614126100,121100,121100,121400,121000,1569
20241120,104900,27424077700,121200,121100,121200,121000,494
20241120,104800,27364241900,121100,121100,121200,121000,667
20241120,104700,27283463100,121000,120800,121200,120600,1812
20241120,104600,27064500600,120700,120700,120900,120500,1425
20241120,104500,26892550600,120800,120600,120800,120600,360
20241120,104400,26849089800,120600,120300,120600,120300,458
20241120,104300,26793865300,120300,120600,120700,120100,969
20241120,104200,26677217900,120600,120200,120600,120200,302
20241120,104100,26640847500,120200,120100,120600,120100,937
20241120,104000,26528141200,120100,120100,120200,119900,891
20241120,103900,26421107600,120100,120000,120200,119800,556
20241120,103800,26354393100,119900,120100,120200,119700,1030
20241120,103700,26230903900,120100,119900,120200,119700,812
20241120,103600,26133478400,119700,119700,120000,119600,909
20241120,103500,26024623500,119700,119900,120200,119500,1163
20241120,103400,25885261000,119900,119800,119900,119700,645
20241120,103300,25807985600,119900,120100,120100,119800,590
20241120,103200,25737208400,120100,120600,120800,120000,600
20241120,103100,25664972700,120600,120200,120600,119900,766
20241120,103000,25572855600,119900,120100,120400,119900,602
20241120,102900,25500491900,120000,119900,120400,119900,395
20241120,102800,25453006400,120000,120400,120600,119800,2061
20241120,102700,25205443800,120400,120400,120600,120100,2672
20241120,102600,24884115100,120400,120500,120600,120300,1280
20241120,102500,24729993300,120700,120900,121000,120500,923
20241120,102400,24618586500,121000,121100,121100,120700,592
20241120,102300,24546985500,121200,120900,121300,120700,1274
20241120,102200,24392875100,120900,120800,120900,120800,945
20241120,102100,24278673600,120800,121000,121300,120600,2662
20241120,102000,23956942900,120900,121100,121200,120900,735
20241120,101900,23867985200,121100,120800,121200,120800,898
20241120,101800,23759343600,120800,120900,121000,120500,1716
20241120,101700,23552079500,120900,121500,121500,120900,2813
20241120,101600,23211375000,121500,121700,122000,121400,3835
20241120,101500,22744763300,121800,121800,122000,121700,1581
20241120,101400,22552071700,121800,121800,122100,121700,1879
20241120,101300,22322924700,121800,122000,122200,121800,1198
20241120,101200,22176802500,122000,122200,122300,121900,2358
20241120,101100,21888967700,122200,122300,122400,122100,1772
20241120,101000,21672373200,122300,122500,122500,122200,1741
20241120,100900,21459249700,122500,121900,122500,121800,3841
20241120,100800,20989689100,121800,122200,122300,121800,1619
20241120,100700,20792172500,122300,122400,122500,122000,2140
20241120,100600,20530611000,122400,122200,122500,122000,3478
20241120,100500,20105539700,122200,122600,122700,122100,2315
20241120,100400,19822129500,122600,122200,122700,122200,6248
20241120,100300,19056613700,122500,121800,122500,121800,15212
20241120,100200,17198955000,121800,121700,121900,121600,2018
20241120,100100,16953130300,121700,121500,121700,121300,2120
20241120,100000,16695478700,121400,120800,121500,120800,2909
20241120,095900,16342561300,120900,120900,121200,120600,4571
20241120,095800,15789585400,120900,120800,120900,120700,1160
20241120,095700,15649372300,120800,120400,120800,120300,1659
20241120,095600,15449466400,120400,120700,120800,120400,1832
20241120,095500,15228480700,120700,120600,120900,120500,3320
20241120,095400,14827670000,120600,120200,120600,120100,3551
20241120,095300,14399932800,120100,120000,120200,119900,837
20241120,095200,14299437200,120000,119800,120200,119800,6007
20241120,095100,13578442500,119800,119400,119800,119300,494
20241120,095000,13519399000,119400,119400,119500,119400,217
20241120,094900,13493481500,119400,119500,119500,119300,434
20241120,094800,13441661200,119500,119400,119800,119400,178
20241120,094700,13420388700,119500,119700,119800,119300,905
20241120,094600,13312149800,119600,119900,119900,119600,589
20241120,094500,13241638800,119900,119600,120000,119600,1432
20241120,094400,13070013600,119600,119300,120000,119300,1967
20241120,094300,12834598300,119300,119100,119400,119100,446
20241120,094200,12781401600,119100,119000,119200,119000,382
20241120,094100,12735905900,119100,118900,119100,118800,267
20241120,094000,12704131400,118900,118900,119000,118800,154
20241120,093900,12685820300,118900,118900,119000,118300,651
20241120,093800,12608539900,118900,118600,118900,118400,490
20241120,093700,12550426500,118600,118500,118700,118300,255
20241120,093600,12520208600,118500,118500,118900,118200,2788
20241120,093500,12190304300,118500,118500,118700,118300,1381
20241120,093400,12026724200,118500,118700,118900,118400,346
20241120,093300,11985676500,118500,118500,118900,118500,266
20241120,093200,11954123200,118500,118900,119000,118500,309
20241120,093100,11917409600,118900,118500,119000,118400,1410
20241120,093000,11750183400,118500,119200,119300,118400,1898
20241120,092900,11524623100,119300,119300,119400,119300,247
20241120,092800,11495150300,119300,118900,119400,118900,546
20241120,092700,11430058000,118900,118600,119000,118500,260
20241120,092600,11399197700,118600,118500,118700,118400,753
20241120,092500,11309982900,118500,118900,119000,118400,1539
20241120,092400,11127349400,118800,119200,119300,118700,674
20241120,092300,11047225200,118900,119300,119500,118800,2205
20241120,092200,10784574200,119300,119300,119800,119200,822
20241120,092100,10686419700,119300,118700,119300,118500,1046
20241120,092000,10562183500,118600,118700,118900,118600,891
20241120,091900,10456441100,118700,119100,119100,118600,1221
20241120,091800,10311465500,119100,119100,119300,118900,961
20241120,091700,10197114100,118900,120000,120000,118900,5111
20241120,091600,9587693400,120000,120000,120200,119500,1591
20241120,091500,9396948100,120000,119300,120000,119300,1664
20241120,091400,9197791300,119300,119500,119900,119300,1013
20241120,091300,9076750200,119600,119900,120000,119400,3804
20241120,091200,8621503800,119900,120000,120000,119700,1171
20241120,091100,8481114300,120000,120300,120400,119700,3406
20241120,091000,8072122900,120200,120900,121400,120200,13040
20241120,090900,6499040400,120800,120300,120800,119600,8176
20241120,090800,5514872400,120300,119300,120500,119100,14225
20241120,090700,3810671400,119100,118900,119300,118300,1987
20241120,090600,3574296300,118700,118700,118900,118400,1622
20241120,090500,3381688100,118600,117600,118700,117500,2762
20241120,090400,3054951500,117600,117900,118700,117400,4753
20241120,090300,2494898900,117800,118700,119000,117800,5474
20241120,090200,1845251200,118300,118600,119000,117900,4038
20241120,090100,1366892400,118600,117500,118800,117500,2612
20241120,090000,1057770700,117500,117200,118000,116900,9021
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 185400 52939412600 122100 122100 122100 122100 7801
3 20241120 185300 52939412600 122100 122100 122100 122100 0
4 20241120 185200 52939412600 122100 122100 122100 122100 0
5 20241120 185100 52939412600 122100 122100 122100 122100 0
6 20241120 185000 52939412600 122100 122100 122100 122100 0
7 20241120 184900 52939412600 122100 122100 122100 122100 0
8 20241120 184800 52939412600 122100 122100 122100 122100 0
9 20241120 184700 52939412600 122100 122100 122100 122100 0
10 20241120 184600 52939412600 122100 122100 122100 122100 0
11 20241120 184500 52939412600 122100 122100 122100 122100 0
12 20241120 184400 52939412600 122100 122100 122100 122100 0
13 20241120 184300 52939412600 122100 122100 122100 122100 0
14 20241120 184200 52939412600 122100 122100 122100 122100 0
15 20241120 184100 52939412600 122100 122100 122100 122100 0
16 20241120 184000 52939412600 122100 122100 122100 122100 0
17 20241120 183900 52939412600 122100 122100 122100 122100 0
18 20241120 183800 52939412600 122100 122100 122100 122100 0
19 20241120 183700 52939412600 122100 122100 122100 122100 0
20 20241120 183600 52939412600 122100 122100 122100 122100 0
21 20241120 183500 52939412600 122100 122100 122100 122100 0
22 20241120 183400 52939412600 122100 122100 122100 122100 0
23 20241120 183300 52939412600 122100 122100 122100 122100 0
24 20241120 183200 52939412600 122100 122100 122100 122100 0
25 20241120 183100 52939412600 122100 122100 122100 122100 0
26 20241120 183000 52939412600 122100 122100 122100 122100 0
27 20241120 182900 52939412600 122100 122100 122100 122100 0
28 20241120 182800 52939412600 122100 122100 122100 122100 0
29 20241120 182700 52939412600 122100 122100 122100 122100 0
30 20241120 182600 52939412600 122100 122100 122100 122100 0
31 20241120 182500 52939412600 122100 122100 122100 122100 0
32 20241120 182400 52939412600 122100 122100 122100 122100 7801
33 20241120 182300 52939412600 122100 122100 122100 122100 0
34 20241120 182200 52939412600 122100 122100 122100 122100 0
35 20241120 182100 52939412600 122100 122100 122100 122100 0
36 20241120 182000 52939412600 122100 122100 122100 122100 0
37 20241120 181900 52939412600 122100 122100 122100 122100 0
38 20241120 181800 52939412600 122100 122100 122100 122100 0
39 20241120 181700 52939412600 122100 122100 122100 122100 0
40 20241120 181600 52939412600 122100 122100 122100 122100 0
41 20241120 181500 52939412600 122100 122100 122100 122100 0
42 20241120 181400 52939412600 122100 122100 122100 122100 0
43 20241120 181300 52939412600 122100 122100 122100 122100 0
44 20241120 181200 52939412600 122100 122100 122100 122100 0
45 20241120 181100 52939412600 122100 122100 122100 122100 0
46 20241120 181000 52939412600 122100 122100 122100 122100 0
47 20241120 180900 52939412600 122100 122100 122100 122100 0
48 20241120 180800 52939412600 122100 122100 122100 122100 0
49 20241120 180700 52939412600 122100 122100 122100 122100 0
50 20241120 180600 52939412600 122100 122100 122100 122100 0
51 20241120 180500 52939412600 122100 122100 122100 122100 0
52 20241120 180400 52939412600 122100 122100 122100 122100 0
53 20241120 180300 52939412600 122100 122100 122100 122100 0
54 20241120 180200 52939412600 122100 122100 122100 122100 0
55 20241120 180100 52939412600 122100 122100 122100 122100 0
56 20241120 180000 52939412600 122100 122100 122100 122100 0
57 20241120 175900 52939412600 122100 122100 122100 122100 0
58 20241120 175800 52939412600 122100 122100 122100 122100 0
59 20241120 175700 52939412600 122100 122100 122100 122100 0
60 20241120 175600 52939412600 122100 122100 122100 122100 0
61 20241120 175500 52939412600 122100 122100 122100 122100 0
62 20241120 175400 52939412600 122100 122100 122100 122100 7801
63 20241120 175300 52939412600 122100 122100 122100 122100 0
64 20241120 175200 52939412600 122100 122100 122100 122100 0
65 20241120 175100 52939412600 122100 122100 122100 122100 0
66 20241120 175000 52939412600 122100 122100 122100 122100 0
67 20241120 174900 52939412600 122100 122100 122100 122100 0
68 20241120 174800 52939412600 122100 122100 122100 122100 0
69 20241120 174700 52939412600 122100 122100 122100 122100 0
70 20241120 174600 52939412600 122100 122100 122100 122100 0
71 20241120 174500 52939412600 122100 122100 122100 122100 0
72 20241120 174400 52939412600 122100 122100 122100 122100 0
73 20241120 174300 52939412600 122100 122100 122100 122100 0
74 20241120 174200 52939412600 122100 122100 122100 122100 0
75 20241120 174100 52939412600 122100 122100 122100 122100 0
76 20241120 174000 52939412600 122100 122100 122100 122100 0
77 20241120 173900 52939412600 122100 122100 122100 122100 0
78 20241120 173800 52939412600 122100 122100 122100 122100 0
79 20241120 173700 52939412600 122100 122100 122100 122100 0
80 20241120 173600 52939412600 122100 122100 122100 122100 0
81 20241120 173500 52939412600 122100 122100 122100 122100 0
82 20241120 173400 52939412600 122100 122100 122100 122100 0
83 20241120 173300 52939412600 122100 122100 122100 122100 0
84 20241120 173200 52939412600 122100 122100 122100 122100 0
85 20241120 173100 52939412600 122100 122100 122100 122100 0
86 20241120 173000 52939412600 122100 122100 122100 122100 0
87 20241120 172900 52939412600 122100 122100 122100 122100 0
88 20241120 172800 52939412600 122100 122100 122100 122100 0
89 20241120 172700 52939412600 122100 122100 122100 122100 0
90 20241120 172600 52939412600 122100 122100 122100 122100 0
91 20241120 172500 52939412600 122100 122100 122100 122100 0
92 20241120 172400 52939412600 122100 122100 122100 122100 7801
93 20241120 172300 52939412600 122100 122100 122100 122100 0
94 20241120 172200 52939412600 122100 122100 122100 122100 0
95 20241120 172100 52939412600 122100 122100 122100 122100 0
96 20241120 172000 52939412600 122100 122100 122100 122100 0
97 20241120 171900 52939412600 122100 122100 122100 122100 0
98 20241120 171800 52939412600 122100 122100 122100 122100 0
99 20241120 171700 52939412600 122100 122100 122100 122100 0
100 20241120 171600 52939412600 122100 122100 122100 122100 0
101 20241120 171500 52939412600 122100 122100 122100 122100 0
102 20241120 171400 52939412600 122100 122100 122100 122100 0
103 20241120 171300 52939412600 122100 122100 122100 122100 0
104 20241120 171200 52939412600 122100 122100 122100 122100 0
105 20241120 171100 52939412600 122100 122100 122100 122100 0
106 20241120 171000 52939412600 122100 122100 122100 122100 0
107 20241120 170900 52939412600 122100 122100 122100 122100 0
108 20241120 170800 52939412600 122100 122100 122100 122100 0
109 20241120 170700 52939412600 122100 122100 122100 122100 0
110 20241120 170600 52939412600 122100 122100 122100 122100 0
111 20241120 170500 52939412600 122100 122100 122100 122100 0
112 20241120 170400 52939412600 122100 122100 122100 122100 0
113 20241120 170300 52939412600 122100 122100 122100 122100 0
114 20241120 170200 52939412600 122100 122100 122100 122100 0
115 20241120 170100 52939412600 122100 122100 122100 122100 0
116 20241120 170000 52939412600 122100 122100 122100 122100 0
117 20241120 165900 52939412600 122100 122100 122100 122100 0
118 20241120 165800 52939412600 122100 122100 122100 122100 0
119 20241120 165700 52939412600 122100 122100 122100 122100 0
120 20241120 165600 52939412600 122100 122100 122100 122100 0
121 20241120 165500 52939412600 122100 122100 122100 122100 0
122 20241120 165400 52939412600 122100 122100 122100 122100 7801
123 20241120 165300 52939412600 122100 122100 122100 122100 0
124 20241120 165200 52939412600 122100 122100 122100 122100 0
125 20241120 165100 52939412600 122100 122100 122100 122100 0
126 20241120 165000 52939412600 122100 122100 122100 122100 0
127 20241120 164900 52939412600 122100 122100 122100 122100 0
128 20241120 164800 52939412600 122100 122100 122100 122100 0
129 20241120 164700 52939412600 122100 122100 122100 122100 0
130 20241120 164600 52939412600 122100 122100 122100 122100 0
131 20241120 164500 52939412600 122100 122100 122100 122100 0
132 20241120 164400 52939412600 122100 122100 122100 122100 0
133 20241120 164300 52939412600 122100 122100 122100 122100 0
134 20241120 164200 52939412600 122100 122100 122100 122100 0
135 20241120 164100 52939412600 122100 122100 122100 122100 0
136 20241120 164000 52939412600 122100 122100 122100 122100 0
137 20241120 163900 52939412600 122100 122100 122100 122100 0
138 20241120 163800 52939412600 122100 122100 122100 122100 0
139 20241120 163700 52939412600 122100 122100 122100 122100 0
140 20241120 163600 52939412600 122100 122100 122100 122100 0
141 20241120 163500 52939412600 122100 122100 122100 122100 0
142 20241120 163400 52939412600 122100 122100 122100 122100 0
143 20241120 163300 52939412600 122100 122100 122100 122100 0
144 20241120 163200 52939412600 122100 122100 122100 122100 0
145 20241120 163100 52939412600 122100 122100 122100 122100 0
146 20241120 163000 52939412600 122100 122100 122100 122100 0
147 20241120 162900 52939412600 122100 122100 122100 122100 0
148 20241120 162800 52939412600 122100 122100 122100 122100 0
149 20241120 162700 52939412600 122100 122100 122100 122100 0
150 20241120 162600 52939412600 122100 122100 122100 122100 0
151 20241120 162500 52939412600 122100 122100 122100 122100 0
152 20241120 162400 52939412600 122100 122100 122100 122100 7801
153 20241120 162300 52939412600 122100 122100 122100 122100 0
154 20241120 162200 52939412600 122100 122100 122100 122100 0
155 20241120 162100 52939412600 122100 122100 122100 122100 0
156 20241120 162000 52939412600 122100 122100 122100 122100 0
157 20241120 161900 52939412600 122100 122100 122100 122100 0
158 20241120 161800 52939412600 122100 122100 122100 122100 0
159 20241120 161700 52939412600 122100 122100 122100 122100 0
160 20241120 161600 52939412600 122100 122100 122100 122100 0
161 20241120 161500 52939412600 122100 122100 122100 122100 0
162 20241120 161400 52939412600 122100 122100 122100 122100 0
163 20241120 161300 52939412600 122100 122100 122100 122100 0
164 20241120 161200 52939412600 122100 122100 122100 122100 0
165 20241120 161100 52939412600 122100 122100 122100 122100 0
166 20241120 161000 52939412600 122100 122100 122100 122100 0
167 20241120 160900 52939412600 122100 122100 122100 122100 0
168 20241120 160800 52939412600 122100 122100 122100 122100 0
169 20241120 160700 52939412600 122100 122100 122100 122100 0
170 20241120 160600 52939412600 122100 122100 122100 122100 0
171 20241120 160500 52939412600 122100 122100 122100 122100 0
172 20241120 160400 52939412600 122100 122100 122100 122100 0
173 20241120 160300 52939412600 122100 122100 122100 122100 0
174 20241120 160200 52939412600 122100 122100 122100 122100 0
175 20241120 160100 52939412600 122100 122100 122100 122100 0
176 20241120 160000 52939412600 122100 122100 122100 122100 0
177 20241120 155900 52939412600 122100 122100 122100 122100 0
178 20241120 155800 52939412600 122100 122100 122100 122100 0
179 20241120 155700 52939412600 122100 122100 122100 122100 0
180 20241120 155600 52939412600 122100 122100 122100 122100 0
181 20241120 155500 52939412600 122100 122100 122100 122100 0
182 20241120 155400 52939412600 122100 122100 122100 122100 7801
183 20241120 155300 52939412600 122100 122100 122100 122100 0
184 20241120 155200 52939412600 122100 122100 122100 122100 0
185 20241120 155100 52939412600 122100 122100 122100 122100 0
186 20241120 155000 52939412600 122100 122100 122100 122100 0
187 20241120 154900 52939412600 122100 122100 122100 122100 0
188 20241120 154800 52939412600 122100 122100 122100 122100 0
189 20241120 154700 52939412600 122100 122100 122100 122100 0
190 20241120 154600 52939412600 122100 122100 122100 122100 0
191 20241120 154500 52939412600 122100 122100 122100 122100 0
192 20241120 154400 52939412600 122100 122100 122100 122100 0
193 20241120 154300 52939412600 122100 122100 122100 122100 0
194 20241120 154200 52939412600 122100 122100 122100 122100 0
195 20241120 154100 52939412600 122100 122100 122100 122100 0
196 20241120 154000 52939412600 122100 122100 122100 122100 0
197 20241120 153900 52939412600 122100 122100 122100 122100 0
198 20241120 153800 52939412600 122100 122100 122100 122100 0
199 20241120 153700 52939412600 122100 122100 122100 122100 0
200 20241120 153600 52939412600 122100 122100 122100 122100 0
201 20241120 153500 52939412600 122100 122100 122100 122100 0
202 20241120 153400 52939412600 122100 122100 122100 122100 0
203 20241120 153300 52939412600 122100 122100 122100 122100 0
204 20241120 153200 52939412600 122100 122100 122100 122100 0
205 20241120 153100 52939412600 122100 122100 122100 122100 0
206 20241120 153000 52939412600 122100 122100 122100 122100 7801
207 20241120 152900 51986910500 121700 121700 121700 121700 0
208 20241120 152800 51986910500 121700 121700 121700 121700 0
209 20241120 152700 51986910500 121700 121700 121700 121700 0
210 20241120 152600 51986910500 121700 121700 121700 121700 0
211 20241120 152500 51986910500 121700 121700 121700 121700 0
212 20241120 152400 51986910500 121700 121700 121700 121700 0
213 20241120 152300 51986910500 121700 121700 121700 121700 0
214 20241120 152200 51986910500 121700 121700 121700 121700 0
215 20241120 152100 51986910500 121700 121700 121700 121700 0
216 20241120 152000 51986910500 121700 121700 121700 121700 0
217 20241120 151900 51986910500 121700 121900 121900 121600 641
218 20241120 151800 51908876200 121800 121900 121900 121800 125
219 20241120 151700 51893648000 121900 121800 121900 121700 891
220 20241120 151600 51785064600 121800 121900 121900 121700 945
221 20241120 151500 51669960900 121900 121800 122000 121600 1968
222 20241120 151400 51430278400 121700 121900 122000 121700 500
223 20241120 151300 51369349700 122000 121800 122000 121800 298
224 20241120 151200 51333026400 121800 121900 121900 121700 300
225 20241120 151100 51296484600 121900 121800 121900 121700 306
226 20241120 151000 51259211500 121800 121700 121800 121600 316
227 20241120 150900 51220746200 121700 121900 121900 121600 642
228 20241120 150800 51142564200 121800 121800 121900 121700 720
229 20241120 150700 51054880000 121700 121800 121800 121600 428
230 20241120 150600 51002794600 121800 121500 121900 121500 406
231 20241120 150500 50953400000 121600 121800 121800 121500 1208
232 20241120 150400 50806428400 121800 122100 122200 121700 1117
233 20241120 150300 50670184900 122100 122200 122200 122100 212
234 20241120 150200 50644288000 122200 122200 122300 122100 267
235 20241120 150100 50611663200 122300 122500 122500 122200 444
236 20241120 150000 50557341200 122400 122400 122500 122100 559
237 20241120 145900 50488960500 122400 122200 122400 122100 353
238 20241120 145800 50445812300 122200 122300 122400 122100 585
239 20241120 145700 50374318700 122300 122400 122500 122300 370
240 20241120 145600 50329039100 122400 122200 122500 122200 473
241 20241120 145500 50271173800 122200 122300 122300 122100 640
242 20241120 145400 50192951600 122300 122300 122300 122100 1429
243 20241120 145300 50018322300 122300 122500 122600 122100 1242
244 20241120 145200 49866410000 122400 122400 122600 122200 774
245 20241120 145100 49771698500 122400 122400 122600 122200 1293
246 20241120 145000 49613381000 122400 122500 122600 122400 1179
247 20241120 144900 49468968400 122500 122500 122500 122300 301
248 20241120 144800 49432122800 122400 122200 122500 122200 464
249 20241120 144700 49375357500 122200 122200 122500 122200 523
250 20241120 144600 49311402200 122400 122500 122600 122200 507
251 20241120 144500 49249345000 122400 122300 122700 122100 678
252 20241120 144400 49166366700 122300 122400 122500 122100 1630
253 20241120 144300 48966956800 122400 122400 122700 122300 883
254 20241120 144200 48858790200 122500 122300 122700 122300 261
255 20241120 144100 48826821500 122300 122500 122600 122300 951
256 20241120 144000 48710356900 122500 122700 122700 122500 1005
257 20241120 143900 48587122100 122700 122600 122700 122500 708
258 20241120 143800 48500353600 122700 122800 122800 122700 250
259 20241120 143700 48469665700 122700 122700 122900 122500 614
260 20241120 143600 48394358800 122700 122900 122900 122600 563
261 20241120 143500 48325217600 122900 122700 123300 122500 2996
262 20241120 143400 47957417400 122800 123300 123500 122700 2808
263 20241120 143300 47611486300 123300 122400 123500 122400 31388
264 20241120 143200 43755866300 122300 122100 122500 122000 6766
265 20241120 143100 42928362600 122000 121900 122100 121900 921
266 20241120 143000 42815954700 121900 121900 122000 121900 430
267 20241120 142900 42763512900 122000 121900 122000 121900 1202
268 20241120 142800 42616889800 121900 121800 122000 121700 619
269 20241120 142700 42541477500 121900 121800 121900 121700 686
270 20241120 142600 42457900200 121800 121800 121900 121600 600
271 20241120 142500 42384821500 121800 121800 121900 121500 643
272 20241120 142400 42306493600 121700 121600 121700 121600 270
273 20241120 142300 42273651100 121600 121700 121800 121600 248
274 20241120 142200 42243473100 121700 121700 121700 121600 260
275 20241120 142100 42211850700 121700 121700 121800 121600 382
276 20241120 142000 42165370100 121700 121800 121900 121700 284
277 20241120 141900 42130786900 121900 121800 121900 121800 166
278 20241120 141800 42110562800 121900 121800 122000 121700 413
279 20241120 141700 42060240800 121900 121800 122000 121800 345
280 20241120 141600 42018179200 121800 121800 122000 121800 385
281 20241120 141500 41971256500 121800 121800 121900 121600 350
282 20241120 141400 41928626500 121800 121800 121900 121700 471
283 20241120 141300 41871264500 121900 121900 121900 121800 405
284 20241120 141200 41821912200 121900 121700 121900 121700 641
285 20241120 141100 41743865300 121600 121400 121700 121400 255
286 20241120 141000 41712873300 121500 121500 121900 121200 1156
287 20241120 140900 41572293900 121500 121600 121700 121500 349
288 20241120 140800 41529876800 121600 121600 121900 121600 420
289 20241120 140700 41478774500 121600 121800 121900 121600 646
290 20241120 140600 41400076800 121900 121900 122000 121800 622
291 20241120 140500 41324282000 121900 121700 122000 121700 514
292 20241120 140400 41261651200 121700 121800 121900 121700 225
293 20241120 140300 41234247000 121800 122000 122100 121800 425
294 20241120 140200 41182403300 122000 122100 122100 121900 250
295 20241120 140100 41151896600 122100 122000 122100 121800 564
296 20241120 140000 41083098000 122000 122100 122100 122000 261
297 20241120 135900 41051251000 122000 121900 122100 121800 378
298 20241120 135800 41005138100 122000 121900 122100 121900 639
299 20241120 135700 40927186800 121900 121800 122100 121800 486
300 20241120 135600 40867928300 121800 121900 122000 121700 921
301 20241120 135500 40755693100 121900 122000 122100 121700 477
302 20241120 135400 40697548300 122000 121700 122100 121700 513
303 20241120 135300 40635018400 121800 121800 122000 121700 531
304 20241120 135200 40570343500 121800 122000 122100 121800 282
305 20241120 135100 40535952600 122000 121900 122100 121800 1043
306 20241120 135000 40408706800 122000 121800 122000 121700 2001
307 20241120 134900 40164647900 121700 121600 121900 121600 687
308 20241120 134800 40080978400 121600 121600 121800 121500 545
309 20241120 134700 40014674700 121800 121500 122000 121400 939
310 20241120 134600 39900533900 121400 121400 121500 121300 256
311 20241120 134500 39869449800 121500 121400 122000 121300 1112
312 20241120 134400 39734196400 121400 121300 121800 121200 711
313 20241120 134300 39647807000 121100 121200 121300 121100 268
314 20241120 134200 39615334400 121300 121400 121500 121200 261
315 20241120 134100 39583668500 121400 121500 121500 121300 442
316 20241120 134000 39529998800 121300 121100 121500 120900 653
317 20241120 133900 39450849100 121100 121000 121100 120900 209
318 20241120 133800 39425564200 120900 121000 121100 120900 258
319 20241120 133700 39394339400 121000 121000 121500 121000 513
320 20241120 133600 39332218100 121000 121100 121200 121000 597
321 20241120 133500 39259958500 121100 121400 121500 121100 650
322 20241120 133400 39181089900 121400 121500 121600 121400 780
323 20241120 133300 39086311600 121500 121700 121700 121500 224
324 20241120 133200 39059071800 121700 121600 121800 121600 335
325 20241120 133100 39018299500 121700 121800 121800 121600 577
326 20241120 133000 38948060500 121800 121500 121800 121500 749
327 20241120 132900 38856926300 121600 121600 121700 121500 253
328 20241120 132800 38826179900 121500 121500 121700 121500 656
329 20241120 132700 38746432400 121500 121600 121800 121500 463
330 20241120 132600 38690148400 121700 121700 121800 121700 313
331 20241120 132500 38652052600 121800 121800 122000 121700 291
332 20241120 132400 38616615300 121800 121800 121900 121800 404
333 20241120 132300 38567403800 121800 122000 122200 121800 685
334 20241120 132200 38483873500 122000 121900 122200 121800 480
335 20241120 132100 38425275400 121800 121900 122000 121800 208
336 20241120 132000 38399923700 121900 121900 122000 121700 207
337 20241120 131900 38374702300 121900 122000 122100 121800 112
338 20241120 131800 38361047100 122000 122000 122200 121800 218
339 20241120 131700 38334452400 122000 121900 122000 121900 159
340 20241120 131600 38315061200 121900 122000 122100 121900 131
341 20241120 131500 38299081400 122000 122200 122200 121900 708
342 20241120 131400 38212660900 122100 122100 122200 122100 431
343 20241120 131300 38160008700 122100 122000 122200 121900 1453
344 20241120 131200 37982702900 122000 122100 122100 122000 411
345 20241120 131100 37932543900 122000 122200 122300 122000 359
346 20241120 131000 37888687400 122200 122400 122400 122100 591
347 20241120 130900 37816427800 122400 122300 122400 122300 681
348 20241120 130800 37733116600 122300 122400 122400 122300 179
349 20241120 130700 37711221800 122300 122100 122400 122100 3401
350 20241120 130600 37295535300 122100 122000 122100 121900 846
351 20241120 130500 37192277500 121900 121800 122000 121700 267
352 20241120 130400 37159726700 121800 121800 121900 121600 326
353 20241120 130300 37120028900 121800 121600 122000 121500 290
354 20241120 130200 37084716300 121500 121600 122000 121400 1251
355 20241120 130100 36932665400 121600 121800 121900 121600 144
356 20241120 130000 36915140100 121800 121900 122100 121800 795
357 20241120 125900 36818249800 121900 121900 122000 121800 3450
358 20241120 125800 36397440800 121900 121900 122000 121900 868
359 20241120 125700 36291557000 121900 121900 122000 121900 1142
360 20241120 125600 36152239100 121900 121800 122000 121800 1183
361 20241120 125500 36008019800 121800 121900 121900 121800 801
362 20241120 125400 35910382300 121800 121900 121900 121800 194
363 20241120 125300 35886742500 121800 121900 121900 121800 202
364 20241120 125200 35862128100 121900 121900 121900 121800 227
365 20241120 125100 35834465900 121900 121900 122000 121700 210
366 20241120 125000 35808861300 122000 122000 122000 121600 1181
367 20241120 124900 35664834800 121900 121900 122000 121900 120
368 20241120 124800 35650204300 122000 121900 122000 121900 351
369 20241120 124700 35607411600 122000 121500 122000 121400 4668
370 20241120 124600 35038794300 121400 121400 121600 121400 282
371 20241120 124500 35004521600 121400 121500 121600 121400 169
372 20241120 124400 34984000100 121400 121400 121600 121400 899
373 20241120 124300 34874794400 121500 121200 121500 121200 376
374 20241120 124200 34829167500 121200 121200 121300 121100 341
375 20241120 124100 34787837200 121100 121200 121200 121100 140
376 20241120 124000 34770873300 121100 120900 121200 120900 475
377 20241120 123900 34713343100 121000 121000 121000 120800 1116
378 20241120 123800 34578387500 120900 120900 121000 120900 303
379 20241120 123700 34541726700 120900 120900 121000 120900 424
380 20241120 123600 34490436000 121000 121000 121100 121000 372
381 20241120 123500 34445421500 121000 121000 121100 121000 148
382 20241120 123400 34427505500 121000 121000 121100 120900 139
383 20241120 123300 34410678200 121000 121000 121100 120900 110
384 20241120 123200 34397366200 121100 121100 121200 121000 135
385 20241120 123100 34381025500 121100 121200 121200 121100 161
386 20241120 123000 34361518900 121100 121100 121200 121000 573
387 20241120 122900 34292126400 121100 121100 121400 121000 255
388 20241120 122800 34261202300 121200 120900 121400 120900 326
389 20241120 122700 34221691700 121000 120900 121100 120900 187
390 20241120 122600 34199075400 121000 121100 121300 120900 130
391 20241120 122500 34183337500 121100 121300 121400 121100 156
392 20241120 122400 34164409100 121400 121000 121400 121000 513
393 20241120 122300 34102246600 121000 120900 121000 120900 104
394 20241120 122200 34089666700 120900 121000 121000 120800 1057
395 20241120 122100 33961883000 120900 121100 121100 120900 226
396 20241120 122000 33934536800 121000 121000 121100 120900 230
397 20241120 121900 33906690400 120900 120900 121100 120900 302
398 20241120 121800 33870143300 121000 120900 121000 120900 197
399 20241120 121700 33846323300 121000 121100 121100 120900 525
400 20241120 121600 33782814200 121100 121000 121100 120900 427
401 20241120 121500 33731171100 121000 120900 121000 120900 1140
402 20241120 121400 33593331000 120900 121200 121200 120900 1950
403 20241120 121300 33357416900 121200 121300 121300 121100 419
404 20241120 121200 33306634900 121200 121400 121400 121100 234
405 20241120 121100 33278254700 121400 121400 121400 121100 851
406 20241120 121000 33175091100 121300 121300 121400 121200 378
407 20241120 120900 33129222500 121200 121400 121500 121200 900
408 20241120 120800 33019954500 121400 121400 121500 121400 96
409 20241120 120700 33008293500 121400 121300 121500 121300 90
410 20241120 120600 32997372500 121300 121300 121500 121300 281
411 20241120 120500 32963254200 121300 121400 121500 121300 92
412 20241120 120400 32952080000 121500 121500 121500 121300 198
413 20241120 120300 32928038700 121400 121500 121700 121400 163
414 20241120 120200 32908227600 121400 121500 121700 121300 703
415 20241120 120100 32822773200 121400 121300 121700 121200 440
416 20241120 120000 32769343800 121300 121400 121600 121300 354
417 20241120 115900 32726378400 121400 121500 121500 121200 510
418 20241120 115800 32664480400 121400 121500 121500 121400 287
419 20241120 115700 32629617500 121400 121400 121500 121400 298
420 20241120 115600 32593426700 121400 121200 121500 121200 257
421 20241120 115500 32562227700 121300 121400 121500 121300 224
422 20241120 115400 32535045500 121500 121700 121700 121400 292
423 20241120 115300 32499542000 121700 121600 121700 121500 413
424 20241120 115200 32449288800 121500 121600 121700 121500 635
425 20241120 115100 32372070100 121600 121300 121700 121300 341
426 20241120 115000 32330656800 121400 121200 121400 121200 193
427 20241120 114900 32307230700 121100 121100 121600 121000 1261
428 20241120 114800 32154327500 121100 121300 121400 121100 262
429 20241120 114700 32122563300 121300 121600 121700 121300 576
430 20241120 114600 32052544200 121700 121600 121700 121400 287
431 20241120 114500 32017655100 121600 121500 121600 121500 138
432 20241120 114400 32000878000 121500 121600 121800 121500 381
433 20241120 114300 31954523200 121600 121700 121700 121400 348
434 20241120 114200 31912207600 121500 121300 121700 121300 109
435 20241120 114100 31898964100 121300 121600 121800 121300 639
436 20241120 114000 31821307500 121500 121700 121800 121500 713
437 20241120 113900 31734610700 121700 121600 121800 121600 195
438 20241120 113800 31710879700 121700 121700 121800 121600 253
439 20241120 113700 31680084800 121700 121700 121800 121600 709
440 20241120 113600 31593796200 121700 121600 121700 121600 111
441 20241120 113500 31580295100 121600 121600 121700 121500 472
442 20241120 113400 31522871300 121600 121300 121700 121300 400
443 20241120 113300 31474262800 121300 121500 121500 121300 198
444 20241120 113200 31450227700 121400 121600 121700 121400 441
445 20241120 113100 31396666600 121600 121500 121700 121400 237
446 20241120 113000 31367860600 121500 121600 121600 121400 257
447 20241120 112900 31336628800 121600 121700 121700 121500 126
448 20241120 112800 31321300600 121600 121700 121700 121500 283
449 20241120 112700 31286883600 121600 121700 121700 121600 275
450 20241120 112600 31253429600 121700 121700 121700 121600 572
451 20241120 112500 31183844900 121600 121700 121800 121600 718
452 20241120 112400 31096459900 121600 121500 121700 121500 398
453 20241120 112300 31048054700 121400 121500 121700 121400 114
454 20241120 112200 31034198000 121600 121600 121700 121400 318
455 20241120 112100 30995519900 121500 121600 121700 121400 271
456 20241120 112000 30962571100 121600 121600 121700 121400 699
457 20241120 111900 30877612000 121600 121700 121900 121600 363
458 20241120 111800 30833437600 121600 121800 121900 121600 285
459 20241120 111700 30798731200 121900 122000 122000 121700 1294
460 20241120 111600 30641050200 122000 121900 122000 121800 471
461 20241120 111500 30583607500 121900 121900 122000 121800 430
462 20241120 111400 30531183700 122000 121900 122000 121800 331
463 20241120 111300 30490812200 121800 121900 122000 121800 403
464 20241120 111200 30441694400 122000 121900 122000 121800 893
465 20241120 111100 30332813500 122000 122000 122000 121800 541
466 20241120 111000 30266835200 121900 122000 122000 121900 362
467 20241120 110900 30222695600 121900 121900 122100 121900 403
468 20241120 110800 30173521300 122000 121800 122100 121700 506
469 20241120 110700 30111820900 121700 121600 121800 121600 523
470 20241120 110600 30048141300 121700 121700 122100 121600 162
471 20241120 110500 30028399300 121600 121400 122000 121300 4953
472 20241120 110400 29424789300 121300 121400 121500 121000 1381
473 20241120 110300 29257423500 121500 121400 121600 121200 438
474 20241120 110200 29204284100 121400 121700 121700 121300 348
475 20241120 110100 29162016700 121600 121600 121700 121500 754
476 20241120 110000 29070325200 121600 121700 121900 121400 926
477 20241120 105900 28957689100 121700 121500 121800 121500 570
478 20241120 105800 28888312800 121500 121900 122000 121500 1677
479 20241120 105700 28684059100 121800 121800 122200 121800 3535
480 20241120 105600 28252955300 121700 121800 121800 121700 593
481 20241120 105500 28180734600 121700 121700 121800 121500 788
482 20241120 105400 28084845200 121700 121600 121800 121500 1039
483 20241120 105300 27958448900 121700 121400 121700 121400 1408
484 20241120 105200 27787203400 121500 121400 121500 121400 934
485 20241120 105100 27673781200 121400 121100 121400 121000 492
486 20241120 105000 27614126100 121100 121100 121400 121000 1569
487 20241120 104900 27424077700 121200 121100 121200 121000 494
488 20241120 104800 27364241900 121100 121100 121200 121000 667
489 20241120 104700 27283463100 121000 120800 121200 120600 1812
490 20241120 104600 27064500600 120700 120700 120900 120500 1425
491 20241120 104500 26892550600 120800 120600 120800 120600 360
492 20241120 104400 26849089800 120600 120300 120600 120300 458
493 20241120 104300 26793865300 120300 120600 120700 120100 969
494 20241120 104200 26677217900 120600 120200 120600 120200 302
495 20241120 104100 26640847500 120200 120100 120600 120100 937
496 20241120 104000 26528141200 120100 120100 120200 119900 891
497 20241120 103900 26421107600 120100 120000 120200 119800 556
498 20241120 103800 26354393100 119900 120100 120200 119700 1030
499 20241120 103700 26230903900 120100 119900 120200 119700 812
500 20241120 103600 26133478400 119700 119700 120000 119600 909
501 20241120 103500 26024623500 119700 119900 120200 119500 1163
502 20241120 103400 25885261000 119900 119800 119900 119700 645
503 20241120 103300 25807985600 119900 120100 120100 119800 590
504 20241120 103200 25737208400 120100 120600 120800 120000 600
505 20241120 103100 25664972700 120600 120200 120600 119900 766
506 20241120 103000 25572855600 119900 120100 120400 119900 602
507 20241120 102900 25500491900 120000 119900 120400 119900 395
508 20241120 102800 25453006400 120000 120400 120600 119800 2061
509 20241120 102700 25205443800 120400 120400 120600 120100 2672
510 20241120 102600 24884115100 120400 120500 120600 120300 1280
511 20241120 102500 24729993300 120700 120900 121000 120500 923
512 20241120 102400 24618586500 121000 121100 121100 120700 592
513 20241120 102300 24546985500 121200 120900 121300 120700 1274
514 20241120 102200 24392875100 120900 120800 120900 120800 945
515 20241120 102100 24278673600 120800 121000 121300 120600 2662
516 20241120 102000 23956942900 120900 121100 121200 120900 735
517 20241120 101900 23867985200 121100 120800 121200 120800 898
518 20241120 101800 23759343600 120800 120900 121000 120500 1716
519 20241120 101700 23552079500 120900 121500 121500 120900 2813
520 20241120 101600 23211375000 121500 121700 122000 121400 3835
521 20241120 101500 22744763300 121800 121800 122000 121700 1581
522 20241120 101400 22552071700 121800 121800 122100 121700 1879
523 20241120 101300 22322924700 121800 122000 122200 121800 1198
524 20241120 101200 22176802500 122000 122200 122300 121900 2358
525 20241120 101100 21888967700 122200 122300 122400 122100 1772
526 20241120 101000 21672373200 122300 122500 122500 122200 1741
527 20241120 100900 21459249700 122500 121900 122500 121800 3841
528 20241120 100800 20989689100 121800 122200 122300 121800 1619
529 20241120 100700 20792172500 122300 122400 122500 122000 2140
530 20241120 100600 20530611000 122400 122200 122500 122000 3478
531 20241120 100500 20105539700 122200 122600 122700 122100 2315
532 20241120 100400 19822129500 122600 122200 122700 122200 6248
533 20241120 100300 19056613700 122500 121800 122500 121800 15212
534 20241120 100200 17198955000 121800 121700 121900 121600 2018
535 20241120 100100 16953130300 121700 121500 121700 121300 2120
536 20241120 100000 16695478700 121400 120800 121500 120800 2909
537 20241120 095900 16342561300 120900 120900 121200 120600 4571
538 20241120 095800 15789585400 120900 120800 120900 120700 1160
539 20241120 095700 15649372300 120800 120400 120800 120300 1659
540 20241120 095600 15449466400 120400 120700 120800 120400 1832
541 20241120 095500 15228480700 120700 120600 120900 120500 3320
542 20241120 095400 14827670000 120600 120200 120600 120100 3551
543 20241120 095300 14399932800 120100 120000 120200 119900 837
544 20241120 095200 14299437200 120000 119800 120200 119800 6007
545 20241120 095100 13578442500 119800 119400 119800 119300 494
546 20241120 095000 13519399000 119400 119400 119500 119400 217
547 20241120 094900 13493481500 119400 119500 119500 119300 434
548 20241120 094800 13441661200 119500 119400 119800 119400 178
549 20241120 094700 13420388700 119500 119700 119800 119300 905
550 20241120 094600 13312149800 119600 119900 119900 119600 589
551 20241120 094500 13241638800 119900 119600 120000 119600 1432
552 20241120 094400 13070013600 119600 119300 120000 119300 1967
553 20241120 094300 12834598300 119300 119100 119400 119100 446
554 20241120 094200 12781401600 119100 119000 119200 119000 382
555 20241120 094100 12735905900 119100 118900 119100 118800 267
556 20241120 094000 12704131400 118900 118900 119000 118800 154
557 20241120 093900 12685820300 118900 118900 119000 118300 651
558 20241120 093800 12608539900 118900 118600 118900 118400 490
559 20241120 093700 12550426500 118600 118500 118700 118300 255
560 20241120 093600 12520208600 118500 118500 118900 118200 2788
561 20241120 093500 12190304300 118500 118500 118700 118300 1381
562 20241120 093400 12026724200 118500 118700 118900 118400 346
563 20241120 093300 11985676500 118500 118500 118900 118500 266
564 20241120 093200 11954123200 118500 118900 119000 118500 309
565 20241120 093100 11917409600 118900 118500 119000 118400 1410
566 20241120 093000 11750183400 118500 119200 119300 118400 1898
567 20241120 092900 11524623100 119300 119300 119400 119300 247
568 20241120 092800 11495150300 119300 118900 119400 118900 546
569 20241120 092700 11430058000 118900 118600 119000 118500 260
570 20241120 092600 11399197700 118600 118500 118700 118400 753
571 20241120 092500 11309982900 118500 118900 119000 118400 1539
572 20241120 092400 11127349400 118800 119200 119300 118700 674
573 20241120 092300 11047225200 118900 119300 119500 118800 2205
574 20241120 092200 10784574200 119300 119300 119800 119200 822
575 20241120 092100 10686419700 119300 118700 119300 118500 1046
576 20241120 092000 10562183500 118600 118700 118900 118600 891
577 20241120 091900 10456441100 118700 119100 119100 118600 1221
578 20241120 091800 10311465500 119100 119100 119300 118900 961
579 20241120 091700 10197114100 118900 120000 120000 118900 5111
580 20241120 091600 9587693400 120000 120000 120200 119500 1591
581 20241120 091500 9396948100 120000 119300 120000 119300 1664
582 20241120 091400 9197791300 119300 119500 119900 119300 1013
583 20241120 091300 9076750200 119600 119900 120000 119400 3804
584 20241120 091200 8621503800 119900 120000 120000 119700 1171
585 20241120 091100 8481114300 120000 120300 120400 119700 3406
586 20241120 091000 8072122900 120200 120900 121400 120200 13040
587 20241120 090900 6499040400 120800 120300 120800 119600 8176
588 20241120 090800 5514872400 120300 119300 120500 119100 14225
589 20241120 090700 3810671400 119100 118900 119300 118300 1987
590 20241120 090600 3574296300 118700 118700 118900 118400 1622
591 20241120 090500 3381688100 118600 117600 118700 117500 2762
592 20241120 090400 3054951500 117600 117900 118700 117400 4753
593 20241120 090300 2494898900 117800 118700 119000 117800 5474
594 20241120 090200 1845251200 118300 118600 119000 117900 4038
595 20241120 090100 1366892400 118600 117500 118800 117500 2612
596 20241120 090000 1057770700 117500 117200 118000 116900 9021