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

597
011170/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,185500,16525491900,65200,65200,65200,65200,10124
20241120,185400,16525491900,65200,65200,65200,65200,0
20241120,185300,16525491900,65200,65200,65200,65200,0
20241120,185200,16525491900,65200,65200,65200,65200,0
20241120,185100,16525491900,65200,65200,65200,65200,0
20241120,185000,16525491900,65200,65200,65200,65200,0
20241120,184900,16525491900,65200,65200,65200,65200,0
20241120,184800,16525491900,65200,65200,65200,65200,0
20241120,184700,16525491900,65200,65200,65200,65200,0
20241120,184600,16525491900,65200,65200,65200,65200,0
20241120,184500,16525491900,65200,65200,65200,65200,0
20241120,184400,16525491900,65200,65200,65200,65200,0
20241120,184300,16525491900,65200,65200,65200,65200,0
20241120,184200,16525491900,65200,65200,65200,65200,0
20241120,184100,16525491900,65200,65200,65200,65200,0
20241120,184000,16525491900,65200,65200,65200,65200,0
20241120,183900,16525491900,65200,65200,65200,65200,0
20241120,183800,16525491900,65200,65200,65200,65200,0
20241120,183700,16525491900,65200,65200,65200,65200,0
20241120,183600,16525491900,65200,65200,65200,65200,0
20241120,183500,16525491900,65200,65200,65200,65200,0
20241120,183400,16525491900,65200,65200,65200,65200,0
20241120,183300,16525491900,65200,65200,65200,65200,0
20241120,183200,16525491900,65200,65200,65200,65200,0
20241120,183100,16525491900,65200,65200,65200,65200,0
20241120,183000,16525491900,65200,65200,65200,65200,0
20241120,182900,16525491900,65200,65200,65200,65200,0
20241120,182800,16525491900,65200,65200,65200,65200,0
20241120,182700,16525491900,65200,65200,65200,65200,0
20241120,182600,16525491900,65200,65200,65200,65200,0
20241120,182500,16525491900,65200,65200,65200,65200,10124
20241120,182400,16525491900,65200,65200,65200,65200,0
20241120,182300,16525491900,65200,65200,65200,65200,0
20241120,182200,16525491900,65200,65200,65200,65200,0
20241120,182100,16525491900,65200,65200,65200,65200,0
20241120,182000,16525491900,65200,65200,65200,65200,0
20241120,181900,16525491900,65200,65200,65200,65200,0
20241120,181800,16525491900,65200,65200,65200,65200,0
20241120,181700,16525491900,65200,65200,65200,65200,0
20241120,181600,16525491900,65200,65200,65200,65200,0
20241120,181500,16525491900,65200,65200,65200,65200,0
20241120,181400,16525491900,65200,65200,65200,65200,0
20241120,181300,16525491900,65200,65200,65200,65200,0
20241120,181200,16525491900,65200,65200,65200,65200,0
20241120,181100,16525491900,65200,65200,65200,65200,0
20241120,181000,16525491900,65200,65200,65200,65200,0
20241120,180900,16525491900,65200,65200,65200,65200,0
20241120,180800,16525491900,65200,65200,65200,65200,0
20241120,180700,16525491900,65200,65200,65200,65200,0
20241120,180600,16525491900,65200,65200,65200,65200,0
20241120,180500,16525491900,65200,65200,65200,65200,0
20241120,180400,16525491900,65200,65200,65200,65200,0
20241120,180300,16525491900,65200,65200,65200,65200,0
20241120,180200,16525491900,65200,65200,65200,65200,0
20241120,180100,16525491900,65200,65200,65200,65200,0
20241120,180000,16525491900,65200,65200,65200,65200,0
20241120,175900,16525491900,65200,65200,65200,65200,0
20241120,175800,16525491900,65200,65200,65200,65200,0
20241120,175700,16525491900,65200,65200,65200,65200,0
20241120,175600,16525491900,65200,65200,65200,65200,0
20241120,175500,16525491900,65200,65200,65200,65200,10124
20241120,175400,16525491900,65200,65200,65200,65200,0
20241120,175300,16525491900,65200,65200,65200,65200,0
20241120,175200,16525491900,65200,65200,65200,65200,0
20241120,175100,16525491900,65200,65200,65200,65200,0
20241120,175000,16525491900,65200,65200,65200,65200,0
20241120,174900,16525491900,65200,65200,65200,65200,0
20241120,174800,16525491900,65200,65200,65200,65200,0
20241120,174700,16525491900,65200,65200,65200,65200,0
20241120,174600,16525491900,65200,65200,65200,65200,0
20241120,174500,16525491900,65200,65200,65200,65200,0
20241120,174400,16525491900,65200,65200,65200,65200,0
20241120,174300,16525491900,65200,65200,65200,65200,0
20241120,174200,16525491900,65200,65200,65200,65200,0
20241120,174100,16525491900,65200,65200,65200,65200,0
20241120,174000,16525491900,65200,65200,65200,65200,0
20241120,173900,16525491900,65200,65200,65200,65200,0
20241120,173800,16525491900,65200,65200,65200,65200,0
20241120,173700,16525491900,65200,65200,65200,65200,0
20241120,173600,16525491900,65200,65200,65200,65200,0
20241120,173500,16525491900,65200,65200,65200,65200,0
20241120,173400,16525491900,65200,65200,65200,65200,0
20241120,173300,16525491900,65200,65200,65200,65200,0
20241120,173200,16525491900,65200,65200,65200,65200,0
20241120,173100,16525491900,65200,65200,65200,65200,0
20241120,173000,16525491900,65200,65200,65200,65200,0
20241120,172900,16525491900,65200,65200,65200,65200,0
20241120,172800,16525491900,65200,65200,65200,65200,0
20241120,172700,16525491900,65200,65200,65200,65200,0
20241120,172600,16525491900,65200,65200,65200,65200,0
20241120,172500,16525491900,65200,65200,65200,65200,10124
20241120,172400,16525491900,65200,65200,65200,65200,0
20241120,172300,16525491900,65200,65200,65200,65200,0
20241120,172200,16525491900,65200,65200,65200,65200,0
20241120,172100,16525491900,65200,65200,65200,65200,0
20241120,172000,16525491900,65200,65200,65200,65200,0
20241120,171900,16525491900,65200,65200,65200,65200,0
20241120,171800,16525491900,65200,65200,65200,65200,0
20241120,171700,16525491900,65200,65200,65200,65200,0
20241120,171600,16525491900,65200,65200,65200,65200,0
20241120,171500,16525491900,65200,65200,65200,65200,0
20241120,171400,16525491900,65200,65200,65200,65200,0
20241120,171300,16525491900,65200,65200,65200,65200,0
20241120,171200,16525491900,65200,65200,65200,65200,0
20241120,171100,16525491900,65200,65200,65200,65200,0
20241120,171000,16525491900,65200,65200,65200,65200,0
20241120,170900,16525491900,65200,65200,65200,65200,0
20241120,170800,16525491900,65200,65200,65200,65200,0
20241120,170700,16525491900,65200,65200,65200,65200,0
20241120,170600,16525491900,65200,65200,65200,65200,0
20241120,170500,16525491900,65200,65200,65200,65200,0
20241120,170400,16525491900,65200,65200,65200,65200,0
20241120,170300,16525491900,65200,65200,65200,65200,0
20241120,170200,16525491900,65200,65200,65200,65200,0
20241120,170100,16525491900,65200,65200,65200,65200,0
20241120,170000,16525491900,65200,65200,65200,65200,0
20241120,165900,16525491900,65200,65200,65200,65200,0
20241120,165800,16525491900,65200,65200,65200,65200,0
20241120,165700,16525491900,65200,65200,65200,65200,0
20241120,165600,16525491900,65200,65200,65200,65200,0
20241120,165500,16525491900,65200,65200,65200,65200,10124
20241120,165400,16525491900,65200,65200,65200,65200,0
20241120,165300,16525491900,65200,65200,65200,65200,0
20241120,165200,16525491900,65200,65200,65200,65200,0
20241120,165100,16525491900,65200,65200,65200,65200,0
20241120,165000,16525491900,65200,65200,65200,65200,0
20241120,164900,16525491900,65200,65200,65200,65200,0
20241120,164800,16525491900,65200,65200,65200,65200,0
20241120,164700,16525491900,65200,65200,65200,65200,0
20241120,164600,16525491900,65200,65200,65200,65200,0
20241120,164500,16525491900,65200,65200,65200,65200,0
20241120,164400,16525491900,65200,65200,65200,65200,0
20241120,164300,16525491900,65200,65200,65200,65200,0
20241120,164200,16525491900,65200,65200,65200,65200,0
20241120,164100,16525491900,65200,65200,65200,65200,0
20241120,164000,16525491900,65200,65200,65200,65200,0
20241120,163900,16525491900,65200,65200,65200,65200,0
20241120,163800,16525491900,65200,65200,65200,65200,0
20241120,163700,16525491900,65200,65200,65200,65200,0
20241120,163600,16525491900,65200,65200,65200,65200,0
20241120,163500,16525491900,65200,65200,65200,65200,0
20241120,163400,16525491900,65200,65200,65200,65200,0
20241120,163300,16525491900,65200,65200,65200,65200,0
20241120,163200,16525491900,65200,65200,65200,65200,0
20241120,163100,16525491900,65200,65200,65200,65200,0
20241120,163000,16525491900,65200,65200,65200,65200,0
20241120,162900,16525491900,65200,65200,65200,65200,0
20241120,162800,16525491900,65200,65200,65200,65200,0
20241120,162700,16525491900,65200,65200,65200,65200,0
20241120,162600,16525491900,65200,65200,65200,65200,0
20241120,162500,16525491900,65200,65200,65200,65200,10124
20241120,162400,16525491900,65200,65200,65200,65200,0
20241120,162300,16525491900,65200,65200,65200,65200,0
20241120,162200,16525491900,65200,65200,65200,65200,0
20241120,162100,16525491900,65200,65200,65200,65200,0
20241120,162000,16525491900,65200,65200,65200,65200,0
20241120,161900,16525491900,65200,65200,65200,65200,0
20241120,161800,16525491900,65200,65200,65200,65200,0
20241120,161700,16525491900,65200,65200,65200,65200,0
20241120,161600,16525491900,65200,65200,65200,65200,0
20241120,161500,16525491900,65200,65200,65200,65200,0
20241120,161400,16525491900,65200,65200,65200,65200,0
20241120,161300,16525491900,65200,65200,65200,65200,0
20241120,161200,16525491900,65200,65200,65200,65200,0
20241120,161100,16525491900,65200,65200,65200,65200,0
20241120,161000,16525491900,65200,65200,65200,65200,0
20241120,160900,16525491900,65200,65200,65200,65200,0
20241120,160800,16525491900,65200,65200,65200,65200,0
20241120,160700,16525491900,65200,65200,65200,65200,0
20241120,160600,16525491900,65200,65200,65200,65200,0
20241120,160500,16525491900,65200,65200,65200,65200,0
20241120,160400,16525491900,65200,65200,65200,65200,0
20241120,160300,16525491900,65200,65200,65200,65200,0
20241120,160200,16525491900,65200,65200,65200,65200,0
20241120,160100,16525491900,65200,65200,65200,65200,0
20241120,160000,16525491900,65200,65200,65200,65200,0
20241120,155900,16525491900,65200,65200,65200,65200,0
20241120,155800,16525491900,65200,65200,65200,65200,0
20241120,155700,16525491900,65200,65200,65200,65200,0
20241120,155600,16525491900,65200,65200,65200,65200,0
20241120,155500,16525491900,65200,65200,65200,65200,10124
20241120,155400,16525491900,65200,65200,65200,65200,0
20241120,155300,16525491900,65200,65200,65200,65200,0
20241120,155200,16525491900,65200,65200,65200,65200,0
20241120,155100,16525491900,65200,65200,65200,65200,0
20241120,155000,16525491900,65200,65200,65200,65200,0
20241120,154900,16525491900,65200,65200,65200,65200,0
20241120,154800,16525491900,65200,65200,65200,65200,0
20241120,154700,16525491900,65200,65200,65200,65200,0
20241120,154600,16525491900,65200,65200,65200,65200,0
20241120,154500,16525491900,65200,65200,65200,65200,0
20241120,154400,16525491900,65200,65200,65200,65200,0
20241120,154300,16525491900,65200,65200,65200,65200,0
20241120,154200,16525491900,65200,65200,65200,65200,0
20241120,154100,16525491900,65200,65200,65200,65200,0
20241120,154000,16525491900,65200,65200,65200,65200,0
20241120,153900,16525491900,65200,65200,65200,65200,0
20241120,153800,16525491900,65200,65200,65200,65200,0
20241120,153700,16525491900,65200,65200,65200,65200,0
20241120,153600,16525491900,65200,65200,65200,65200,0
20241120,153500,16525491900,65200,65200,65200,65200,0
20241120,153400,16525491900,65200,65200,65200,65200,0
20241120,153300,16525491900,65200,65200,65200,65200,0
20241120,153200,16525491900,65200,65200,65200,65200,0
20241120,153100,16525491900,65200,65200,65200,65200,0
20241120,153000,16525491900,65200,65200,65200,65200,10124
20241120,152900,15865407100,65300,65300,65300,65300,0
20241120,152800,15865407100,65300,65300,65300,65300,0
20241120,152700,15865407100,65300,65300,65300,65300,0
20241120,152600,15865407100,65300,65300,65300,65300,0
20241120,152500,15865407100,65300,65300,65300,65300,0
20241120,152400,15865407100,65300,65300,65300,65300,0
20241120,152300,15865407100,65300,65300,65300,65300,0
20241120,152200,15865407100,65300,65300,65300,65300,0
20241120,152100,15865407100,65300,65300,65300,65300,0
20241120,152000,15865407100,65300,65300,65300,65300,0
20241120,151900,15865407100,65300,65200,65400,65200,1858
20241120,151800,15744185300,65300,65200,65400,65200,453
20241120,151700,15714626300,65200,65200,65400,65200,382
20241120,151600,15689701300,65200,65200,65400,65200,1111
20241120,151500,15617125400,65200,65200,65300,65200,252
20241120,151400,15600692800,65300,65200,65300,65200,616
20241120,151300,15560486200,65200,65300,65300,65200,431
20241120,151200,15532364100,65300,65200,65300,65200,551
20241120,151100,15496406100,65300,65200,65400,65200,455
20241120,151000,15466715100,65200,65200,65400,65200,468
20241120,150900,15436175300,65200,65400,65400,65200,573
20241120,150800,15398784200,65300,65300,65400,65200,758
20241120,150700,15349297700,65300,65300,65400,65300,327
20241120,150600,15327944400,65300,65300,65400,65300,540
20241120,150500,15292666500,65300,65300,65400,65200,566
20241120,150400,15255678800,65400,65300,65400,65200,770
20241120,150300,15205406300,65300,65200,65400,65200,788
20241120,150200,15153965900,65200,65200,65300,65200,491
20241120,150100,15121943700,65200,65200,65300,65200,1013
20241120,150000,15055876200,65300,65200,65300,65200,521
20241120,145900,15021894100,65100,65200,65300,65100,761
20241120,145800,14972270600,65300,65200,65400,65200,1200
20241120,145700,14893905800,65200,65200,65400,65200,486
20241120,145600,14862207800,65300,65300,65400,65200,960
20241120,145500,14799561900,65300,65200,65400,65200,951
20241120,145400,14737481400,65200,65200,65400,65200,897
20241120,145300,14678927400,65200,65300,65400,65200,753
20241120,145200,14629772800,65300,65200,65400,65200,867
20241120,145100,14573175200,65200,65200,65300,65200,313
20241120,145000,14552764500,65200,65300,65300,65200,438
20241120,144900,14524206000,65200,65300,65300,65200,806
20241120,144800,14471644900,65200,65200,65300,65200,630
20241120,144700,14430547700,65200,65200,65300,65200,617
20241120,144600,14390303600,65200,65200,65300,65200,521
20241120,144500,14356332700,65200,65300,65300,65200,491
20241120,144400,14324313900,65200,65200,65400,65200,4447
20241120,144300,14034141200,65200,65200,65400,65200,473
20241120,144200,14003279400,65200,65300,65300,65200,873
20241120,144100,13946340700,65300,65300,65400,65200,516
20241120,144000,13912684600,65200,65300,65300,65200,508
20241120,143900,13879556600,65300,65200,65400,65200,903
20241120,143800,13820628000,65200,65300,65400,65200,743
20241120,143700,13772150500,65300,65300,65400,65200,364
20241120,143600,13748398800,65200,65300,65500,65200,628
20241120,143500,13707433500,65200,65300,65400,65200,1091
20241120,143400,13636195300,65300,65300,65500,65200,799
20241120,143300,13584020100,65500,65200,65500,65200,2410
20241120,143200,13426439900,65300,65300,65500,65200,906
20241120,143100,13367299800,65300,65300,65500,65200,954
20241120,143000,13304966300,65300,65400,65400,65200,534
20241120,142900,13270085100,65300,65300,65400,65300,609
20241120,142800,13230314500,65300,65400,65400,65300,499
20241120,142700,13197720500,65300,65500,65500,65300,446
20241120,142600,13168566200,65400,65300,65400,65300,422
20241120,142500,13140987900,65500,65400,65500,65200,1037
20241120,142400,13073295700,65400,65400,65500,65200,380
20241120,142300,13048476700,65400,65500,65500,65200,420
20241120,142200,13021051200,65300,65300,65400,65200,898
20241120,142100,12962395700,65400,65400,65400,65300,523
20241120,142000,12928240800,65300,65400,65500,65300,446
20241120,141900,12899112500,65500,65400,65500,65300,422
20241120,141800,12871521700,65400,65300,65600,65300,587
20241120,141700,12833156200,65300,65500,65500,65300,834
20241120,141600,12778604600,65400,65400,65500,65200,596
20241120,141500,12739663800,65300,65400,65500,65200,417
20241120,141400,12712431900,65300,65400,65400,65200,728
20241120,141300,12664893900,65400,65400,65500,65300,444
20241120,141200,12635891700,65300,65300,65500,65300,557
20241120,141100,12599489800,65300,65300,65500,65200,1038
20241120,141000,12531699800,65300,65300,65400,65300,212
20241120,140900,12517855700,65300,65300,65500,65300,335
20241120,140800,12495964700,65300,65200,65400,65200,559
20241120,140700,12459500800,65200,65300,65300,65200,872
20241120,140600,12402604400,65300,65200,65300,65200,418
20241120,140500,12375337400,65200,65200,65300,65200,472
20241120,140400,12344555100,65200,65200,65500,65200,752
20241120,140300,12295507700,65200,65200,65400,65200,669
20241120,140200,12251873100,65200,65400,65500,65200,2828
20241120,140100,12067439500,65300,65300,65400,65200,362
20241120,140000,12043805700,65300,65400,65500,65300,763
20241120,135900,11993970200,65300,65600,65600,65300,373
20241120,135800,11969594300,65500,65500,65600,65300,640
20241120,135700,11927743600,65500,65300,65600,65300,861
20241120,135600,11871433400,65300,65300,65500,65300,708
20241120,135500,11825155400,65300,65300,65400,65200,313
20241120,135400,11804719400,65300,65400,65500,65200,614
20241120,135300,11764647700,65300,65400,65400,65300,915
20241120,135200,11704895400,65400,65300,65400,65300,228
20241120,135100,11690004600,65400,65400,65500,65300,554
20241120,135000,11653823000,65300,65300,65400,65300,616
20241120,134900,11613548900,65400,65400,65400,65300,252
20241120,134800,11597068300,65400,65500,65600,65400,229
20241120,134700,11582082000,65400,65500,65500,65300,492
20241120,134600,11549904800,65300,65400,65400,65300,520
20241120,134500,11515908500,65400,65400,65500,65300,371
20241120,134400,11491637200,65400,65400,65500,65400,364
20241120,134300,11467830400,65400,65300,65500,65300,538
20241120,134200,11432668500,65300,65400,65400,65300,261
20241120,134100,11415621100,65400,65400,65400,65300,850
20241120,134000,11360115000,65300,65400,65400,65300,143
20241120,133900,11350775800,65500,65500,65500,65300,846
20241120,133800,11295487000,65400,65400,65500,65400,386
20241120,133700,11270241300,65400,65400,65500,65400,456
20241120,133600,11240418500,65300,65500,65500,65300,933
20241120,133500,11179358600,65300,65300,65400,65300,490
20241120,133400,11147331300,65300,65300,65400,65300,325
20241120,133300,11126102800,65300,65300,65400,65300,244
20241120,133200,11110168800,65300,65300,65400,65300,610
20241120,133100,11070329000,65300,65400,65400,65300,118
20241120,133000,11062619100,65500,65300,65500,65300,668
20241120,132900,11018947300,65300,65400,65400,65300,627
20241120,132800,10977999400,65300,65300,65400,65200,325
20241120,132700,10956795400,65300,65300,65400,65200,418
20241120,132600,10929499100,65400,65300,65400,65300,380
20241120,132500,10904684500,65300,65300,65400,65300,933
20241120,132400,10843759200,65300,65400,65400,65300,331
20241120,132300,10822140100,65400,65400,65400,65300,378
20241120,132200,10797455300,65400,65300,65400,65300,588
20241120,132100,10759057900,65400,65400,65400,65300,30
20241120,132000,10757097900,65400,65300,65400,65300,512
20241120,131900,10723660300,65400,65300,65400,65300,393
20241120,131800,10697995500,65400,65200,65400,65200,726
20241120,131700,10650590400,65200,65200,65300,65200,506
20241120,131600,10617568500,65300,65300,65400,65200,266
20241120,131500,10600200500,65300,65400,65400,65200,890
20241120,131400,10542124100,65300,65300,65400,65200,384
20241120,131300,10517069300,65300,65200,65300,65200,893
20241120,131200,10458790700,65200,65300,65400,65200,258
20241120,131100,10441957200,65200,65300,65400,65200,442
20241120,131000,10413107700,65300,65300,65400,65200,374
20241120,130900,10388690700,65400,65300,65400,65200,568
20241120,130800,10351570900,65300,65300,65400,65200,492
20241120,130700,10319464400,65300,65400,65400,65300,280
20241120,130600,10301178800,65400,65300,65400,65300,466
20241120,130500,10270746500,65300,65400,65400,65300,421
20241120,130400,10243249900,65300,65300,65400,65300,435
20241120,130300,10214843300,65300,65400,65400,65300,308
20241120,130200,10194722200,65300,65400,65400,65300,236
20241120,130100,10179293300,65300,65400,65500,65300,425
20241120,130000,10151518100,65400,65400,65500,65300,281
20241120,125900,10133159300,65400,65300,65400,65300,226
20241120,125800,10118398200,65400,65400,65400,65300,411
20241120,125700,10091530300,65300,65300,65500,65300,736
20241120,125600,10043423200,65300,65500,65500,65300,269
20241120,125500,10025832400,65400,65300,65500,65300,355
20241120,125400,10002645500,65300,65400,65400,65300,371
20241120,125300,9978413000,65400,65400,65500,65300,223
20241120,125200,9963831700,65300,65400,65500,65300,417
20241120,125100,9936575200,65400,65500,65500,65400,404
20241120,125000,9910149600,65400,65500,65500,65400,280
20241120,124900,9891836800,65500,65400,65500,65400,385
20241120,124800,9866638500,65400,65500,65500,65400,461
20241120,124700,9836477000,65500,65500,65600,65400,638
20241120,124600,9794703800,65500,65500,65600,65400,397
20241120,124500,9768708800,65500,65500,65600,65500,297
20241120,124400,9749254600,65500,65600,65700,65500,370
20241120,124300,9725016800,65500,65500,65600,65500,748
20241120,124200,9675991400,65500,65600,65600,65500,320
20241120,124100,9655021400,65500,65600,65600,65500,122
20241120,124000,9647028600,65500,65500,65600,65500,525
20241120,123900,9612635700,65500,65500,65600,65500,535
20241120,123800,9577577100,65600,65600,65600,65500,313
20241120,123700,9557075100,65500,65500,65600,65500,804
20241120,123600,9504381300,65500,65500,65600,65500,198
20241120,123500,9491408000,65500,65600,65600,65500,426
20241120,123400,9463504900,65500,65500,65600,65500,443
20241120,123300,9434488100,65500,65500,65600,65400,457
20241120,123200,9404577100,65500,65400,65500,65400,179
20241120,123100,9392870100,65400,65500,65500,65400,354
20241120,123000,9369713000,65500,65600,65600,65400,450
20241120,122900,9340244100,65600,65500,65600,65300,700
20241120,122800,9294409400,65400,65400,65500,65300,384
20241120,122700,9269303100,65400,65400,65500,65300,220
20241120,122600,9254925200,65400,65400,65500,65300,453
20241120,122500,9225297600,65500,65500,65500,65400,400
20241120,122400,9199136200,65500,65400,65500,65300,484
20241120,122300,9167469700,65400,65300,65500,65300,348
20241120,122200,9144723400,65400,65600,65600,65300,1267
20241120,122100,9061857300,65400,65500,65600,65400,358
20241120,122000,9038419700,65500,65500,65500,65400,450
20241120,121900,9008959000,65600,65500,65600,65500,516
20241120,121800,8975160600,65500,65600,65600,65500,189
20241120,121700,8962779300,65500,65500,65500,65400,362
20241120,121600,8939074100,65500,65500,65600,65400,486
20241120,121500,8907269600,65400,65600,65600,65400,480
20241120,121400,8875835500,65500,65500,65500,65500,125
20241120,121300,8867648000,65500,65500,65700,65500,399
20241120,121200,8841505200,65600,65700,65700,65500,405
20241120,121100,8814971000,65600,65500,65600,65400,567
20241120,121000,8777811400,65500,65600,65600,65400,558
20241120,120900,8741236600,65600,65600,65600,65400,421
20241120,120800,8713658800,65600,65600,65700,65500,480
20241120,120700,8682162200,65500,65500,65700,65400,345
20241120,120600,8659552800,65500,65600,65700,65400,469
20241120,120500,8628830700,65500,65500,65600,65500,218
20241120,120400,8614549700,65500,65500,65600,65500,277
20241120,120300,8596400700,65600,65500,65700,65500,330
20241120,120200,8574756300,65500,65400,65600,65400,568
20241120,120100,8537603300,65400,65400,65400,65300,413
20241120,120000,8510613300,65400,65400,65500,65300,96
20241120,115900,8504338800,65400,65400,65400,65300,530
20241120,115800,8469702100,65400,65400,65500,65300,437
20241120,115700,8441158000,65400,65300,65600,65300,324
20241120,115600,8419965300,65400,65400,65500,65400,323
20241120,115500,8398832700,65300,65300,65400,65300,620
20241120,115400,8358339000,65400,65400,65500,65300,330
20241120,115300,8336757700,65500,65400,65500,65400,281
20241120,115200,8318380200,65500,65400,65500,65300,413
20241120,115100,8291384700,65400,65400,65600,65300,488
20241120,115000,8259468000,65300,65400,65400,65300,262
20241120,114900,8242333300,65400,65400,65500,65300,551
20241120,114800,8206300700,65400,65500,65500,65300,532
20241120,114700,8171539300,65500,65300,65500,65300,268
20241120,114600,8154014100,65400,65400,65500,65300,281
20241120,114500,8135638000,65400,65400,65400,65300,473
20241120,114400,8104740000,65400,65400,65500,65300,599
20241120,114300,8065592200,65400,65400,65500,65300,284
20241120,114200,8047023600,65400,65400,65500,65300,210
20241120,114100,8033299900,65400,65500,65500,65300,526
20241120,114000,7998921000,65400,65400,65500,65400,456
20241120,113900,7969096800,65500,65500,65600,65400,308
20241120,113800,7948926900,65400,65400,65600,65400,398
20241120,113700,7922883500,65500,65500,65500,65300,418
20241120,113600,7895540900,65600,65400,65600,65400,295
20241120,113500,7876242100,65500,65500,65500,65400,499
20241120,113400,7843591400,65400,65500,65500,65400,444
20241120,113300,7814530200,65700,65600,65700,65400,417
20241120,113200,7787232100,65500,65600,65600,65500,79
20241120,113100,7782053800,65600,65400,65600,65300,658
20241120,113000,7738993700,65500,65400,65500,65400,534
20241120,112900,7704068100,65400,65400,65500,65400,209
20241120,112800,7690399300,65400,65300,65500,65300,493
20241120,112700,7658169600,65400,65400,65500,65300,557
20241120,112600,7621788900,65300,65400,65400,65300,380
20241120,112500,7596960700,65400,65300,65400,65300,369
20241120,112400,7572855100,65300,65300,65400,65300,218
20241120,112300,7558617600,65300,65300,65400,65200,708
20241120,112200,7512391900,65300,65300,65400,65300,912
20241120,112100,7452836700,65400,65400,65500,65300,468
20241120,112000,7422261600,65400,65400,65500,65300,1176
20241120,111900,7345376500,65400,65400,65500,65300,580
20241120,111800,7307457600,65300,65500,65600,65300,2036
20241120,111700,7174306500,65500,65500,65500,65400,466
20241120,111600,7143804400,65500,65600,65600,65400,2130
20241120,111500,7004296900,65500,65600,65600,65500,203
20241120,111400,6990988500,65500,65500,65600,65500,657
20241120,111300,6947952400,65500,65600,65600,65500,643
20241120,111200,6905834900,65500,65500,65700,65500,120
20241120,111100,6897971600,65600,65600,65700,65500,315
20241120,111000,6877319400,65600,65500,65600,65500,516
20241120,110900,6843503300,65600,65500,65600,65500,672
20241120,110800,6799459000,65500,65500,65600,65500,367
20241120,110700,6775410800,65500,65600,65700,65500,993
20241120,110600,6710325500,65600,65700,65700,65600,597
20241120,110500,6671157000,65600,65700,65700,65600,515
20241120,110400,6637350600,65600,65700,65800,65600,340
20241120,110300,6615026600,65700,65700,65800,65600,431
20241120,110200,6586711000,65700,65800,65800,65700,314
20241120,110100,6566072800,65900,65800,65900,65600,361
20241120,110000,6542349000,65900,65800,65900,65600,600
20241120,105900,6502893100,65700,65700,65800,65600,433
20241120,105800,6474456600,65700,65700,65800,65700,92
20241120,105700,6468408400,65700,65600,65800,65600,275
20241120,105600,6450359500,65600,65600,65700,65600,205
20241120,105500,6436908100,65600,65600,65700,65600,312
20241120,105400,6416433800,65600,65700,65800,65600,169
20241120,105300,6405320400,65700,65900,65900,65600,2738
20241120,105200,6225350800,65900,65900,65900,65800,527
20241120,105100,6190660600,65900,65800,66000,65800,171
20241120,105000,6179391400,65900,65800,65900,65800,250
20241120,104900,6162936400,65800,66000,66000,65800,371
20241120,104800,6138492700,65900,65900,66100,65900,546
20241120,104700,6102508900,65900,66000,66000,65800,173
20241120,104600,6091108700,65900,65900,66000,65900,673
20241120,104500,6046754100,66000,66100,66100,65900,399
20241120,104400,6020425400,66100,66000,66100,66000,162
20241120,104300,6009726600,66000,66000,66100,66000,213
20241120,104200,5995667800,66100,65900,66100,65900,777
20241120,104100,5944415100,66000,66000,66000,65900,274
20241120,104000,5926343000,66000,66000,66000,65900,138
20241120,103900,5917243700,66000,65900,66000,65900,201
20241120,103800,5903996500,65900,66000,66100,65900,386
20241120,103700,5878531600,66000,66000,66100,66000,97
20241120,103600,5872124500,66100,66100,66200,66000,624
20241120,103500,5830851600,66000,66000,66100,65900,329
20241120,103400,5809133900,66000,66000,66100,66000,274
20241120,103300,5791048300,65900,66200,66300,65900,588
20241120,103200,5752222000,65800,66000,66200,65800,1138
20241120,103100,5677004400,66000,65900,66000,65900,350
20241120,103000,5653923000,66100,65800,66100,65700,1508
20241120,102900,5554590300,65700,65800,65800,65700,187
20241120,102800,5542296300,65700,65700,65800,65700,339
20241120,102700,5520010500,65800,65800,65900,65700,140
20241120,102600,5510798900,65700,65800,65900,65700,1252
20241120,102500,5428457000,65900,65900,66000,65700,922
20241120,102400,5367675000,65800,65700,65900,65600,1026
20241120,102300,5300180000,65700,65600,65700,65500,436
20241120,102200,5271555200,65600,65500,65800,65400,297
20241120,102100,5252066100,65700,65800,65800,65500,492
20241120,102000,5219768300,65800,65300,65900,65300,2464
20241120,101900,5058182200,65300,65400,65400,65200,3499
20241120,101800,4829869500,65300,65300,65400,65300,387
20241120,101700,4804593800,65400,65400,65400,65300,333
20241120,101600,4782841400,65400,65500,65500,65300,1300
20241120,101500,4697769600,65500,65400,65500,65400,364
20241120,101400,4673958500,65500,65300,65500,65300,866
20241120,101300,4617354600,65400,65400,65500,65300,1044
20241120,101200,4549085400,65500,65500,65500,65400,374
20241120,101100,4524615500,65500,65500,65500,65400,442
20241120,101000,4495694700,65500,65400,65500,65300,467
20241120,100900,4465151700,65300,65300,65400,65300,188
20241120,100800,4452871900,65400,65400,65500,65300,419
20241120,100700,4425500400,65400,65300,65400,65300,249
20241120,100600,4409234500,65400,65500,65500,65400,1116
20241120,100500,4336247500,65500,65600,65600,65400,1016
20241120,100400,4269703500,65600,65600,65600,65500,442
20241120,100300,4240747000,65600,65500,65600,65400,333
20241120,100200,4218939100,65400,65500,65600,65400,155
20241120,100100,4208785600,65500,65500,65600,65400,384
20241120,100000,4183665500,65500,65400,65500,65300,508
20241120,095900,4150442000,65400,65300,65400,65200,144
20241120,095800,4141032300,65300,65200,65300,65100,370
20241120,095700,4116914100,65200,65100,65200,65100,499
20241120,095600,4084417900,65100,65100,65200,65100,421
20241120,095500,4056974400,65200,65100,65200,65100,1321
20241120,095400,3970921800,65200,65200,65200,65100,1858
20241120,095300,3849935300,65200,65200,65300,65100,646
20241120,095200,3807821800,65200,65300,65300,65200,787
20241120,095100,3756487400,65200,65400,65500,65200,2730
20241120,095000,3578250900,65400,65400,65500,65400,438
20241120,094900,3549589500,65500,65500,65500,65400,742
20241120,094800,3501047800,65400,65500,65500,65400,696
20241120,094700,3455522600,65400,65600,65600,65400,1488
20241120,094600,3358093100,65600,65500,65600,65500,350
20241120,094500,3335155300,65500,65600,65700,65500,862
20241120,094400,3278606700,65600,65600,65700,65600,381
20241120,094300,3253609000,65600,65600,65700,65500,387
20241120,094200,3228220000,65500,65500,65600,65400,941
20241120,094100,3166609000,65500,65300,65500,65300,577
20241120,094000,3128891100,65400,65400,65500,65300,1418
20241120,093900,3036212700,65400,65500,65600,65400,2721
20241120,093800,2858034300,65600,65600,65600,65500,500
20241120,093700,2825260200,65600,65500,65700,65500,1296
20241120,093600,2740311800,65600,65800,65800,65600,2421
20241120,093500,2581430200,65700,65800,65900,65700,218
20241120,093400,2567101900,65600,65800,66000,65600,2039
20241120,093300,2433082900,65700,65900,65900,65700,1069
20241120,093200,2362778500,65900,65900,65900,65800,587
20241120,093100,2324145000,65900,65700,65900,65700,633
20241120,093000,2282486800,65800,65800,65900,65700,2190
20241120,092900,2138423000,65900,66000,66000,65800,620
20241120,092800,2097545000,65900,66000,66100,65900,612
20241120,092700,2057194600,66000,66000,66000,65900,248
20241120,092600,2040843500,66000,66100,66200,65900,487
20241120,092500,2008685700,65900,65900,66200,65900,566
20241120,092400,1971317600,66000,65800,66000,65800,507
20241120,092300,1937909800,65800,65800,65800,65700,402
20241120,092200,1911471500,65800,65700,65800,65600,411
20241120,092100,1884465200,65700,65700,65800,65600,948
20241120,092000,1822185700,65700,65900,66000,65600,3218
20241120,091900,1610584600,65800,66000,66000,65800,989
20241120,091800,1545405300,66000,66200,66200,66000,1588
20241120,091700,1440514300,66100,66400,66400,66100,635
20241120,091600,1398469100,66200,66200,66300,66200,497
20241120,091500,1365546400,66300,66300,66400,66300,349
20241120,091400,1342400400,66300,66500,66500,66300,412
20241120,091300,1315071400,66500,66400,66500,66400,330
20241120,091200,1293151800,66300,66200,66400,66200,330
20241120,091100,1271283600,66200,66100,66200,66000,437
20241120,091000,1242408500,66100,65900,66100,65700,1406
20241120,090900,1149814400,65900,66000,66100,65800,1114
20241120,090800,1076390000,65900,66700,66700,65900,4297
20241120,090700,791491200,66600,66700,66800,66600,882
20241120,090600,732724500,66700,66700,66800,66600,214
20241120,090500,718455600,66700,66700,66800,66600,1058
20241120,090400,647888900,66800,66600,67000,66600,1328
20241120,090300,559346400,66700,66900,66900,66600,1159
20241120,090200,481970500,66900,66800,66900,66700,433
20241120,090100,453061000,66700,66900,67000,66400,2975
20241120,090000,254648400,66900,67100,67200,66500,3802
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 185500 16525491900 65200 65200 65200 65200 10124
3 20241120 185400 16525491900 65200 65200 65200 65200 0
4 20241120 185300 16525491900 65200 65200 65200 65200 0
5 20241120 185200 16525491900 65200 65200 65200 65200 0
6 20241120 185100 16525491900 65200 65200 65200 65200 0
7 20241120 185000 16525491900 65200 65200 65200 65200 0
8 20241120 184900 16525491900 65200 65200 65200 65200 0
9 20241120 184800 16525491900 65200 65200 65200 65200 0
10 20241120 184700 16525491900 65200 65200 65200 65200 0
11 20241120 184600 16525491900 65200 65200 65200 65200 0
12 20241120 184500 16525491900 65200 65200 65200 65200 0
13 20241120 184400 16525491900 65200 65200 65200 65200 0
14 20241120 184300 16525491900 65200 65200 65200 65200 0
15 20241120 184200 16525491900 65200 65200 65200 65200 0
16 20241120 184100 16525491900 65200 65200 65200 65200 0
17 20241120 184000 16525491900 65200 65200 65200 65200 0
18 20241120 183900 16525491900 65200 65200 65200 65200 0
19 20241120 183800 16525491900 65200 65200 65200 65200 0
20 20241120 183700 16525491900 65200 65200 65200 65200 0
21 20241120 183600 16525491900 65200 65200 65200 65200 0
22 20241120 183500 16525491900 65200 65200 65200 65200 0
23 20241120 183400 16525491900 65200 65200 65200 65200 0
24 20241120 183300 16525491900 65200 65200 65200 65200 0
25 20241120 183200 16525491900 65200 65200 65200 65200 0
26 20241120 183100 16525491900 65200 65200 65200 65200 0
27 20241120 183000 16525491900 65200 65200 65200 65200 0
28 20241120 182900 16525491900 65200 65200 65200 65200 0
29 20241120 182800 16525491900 65200 65200 65200 65200 0
30 20241120 182700 16525491900 65200 65200 65200 65200 0
31 20241120 182600 16525491900 65200 65200 65200 65200 0
32 20241120 182500 16525491900 65200 65200 65200 65200 10124
33 20241120 182400 16525491900 65200 65200 65200 65200 0
34 20241120 182300 16525491900 65200 65200 65200 65200 0
35 20241120 182200 16525491900 65200 65200 65200 65200 0
36 20241120 182100 16525491900 65200 65200 65200 65200 0
37 20241120 182000 16525491900 65200 65200 65200 65200 0
38 20241120 181900 16525491900 65200 65200 65200 65200 0
39 20241120 181800 16525491900 65200 65200 65200 65200 0
40 20241120 181700 16525491900 65200 65200 65200 65200 0
41 20241120 181600 16525491900 65200 65200 65200 65200 0
42 20241120 181500 16525491900 65200 65200 65200 65200 0
43 20241120 181400 16525491900 65200 65200 65200 65200 0
44 20241120 181300 16525491900 65200 65200 65200 65200 0
45 20241120 181200 16525491900 65200 65200 65200 65200 0
46 20241120 181100 16525491900 65200 65200 65200 65200 0
47 20241120 181000 16525491900 65200 65200 65200 65200 0
48 20241120 180900 16525491900 65200 65200 65200 65200 0
49 20241120 180800 16525491900 65200 65200 65200 65200 0
50 20241120 180700 16525491900 65200 65200 65200 65200 0
51 20241120 180600 16525491900 65200 65200 65200 65200 0
52 20241120 180500 16525491900 65200 65200 65200 65200 0
53 20241120 180400 16525491900 65200 65200 65200 65200 0
54 20241120 180300 16525491900 65200 65200 65200 65200 0
55 20241120 180200 16525491900 65200 65200 65200 65200 0
56 20241120 180100 16525491900 65200 65200 65200 65200 0
57 20241120 180000 16525491900 65200 65200 65200 65200 0
58 20241120 175900 16525491900 65200 65200 65200 65200 0
59 20241120 175800 16525491900 65200 65200 65200 65200 0
60 20241120 175700 16525491900 65200 65200 65200 65200 0
61 20241120 175600 16525491900 65200 65200 65200 65200 0
62 20241120 175500 16525491900 65200 65200 65200 65200 10124
63 20241120 175400 16525491900 65200 65200 65200 65200 0
64 20241120 175300 16525491900 65200 65200 65200 65200 0
65 20241120 175200 16525491900 65200 65200 65200 65200 0
66 20241120 175100 16525491900 65200 65200 65200 65200 0
67 20241120 175000 16525491900 65200 65200 65200 65200 0
68 20241120 174900 16525491900 65200 65200 65200 65200 0
69 20241120 174800 16525491900 65200 65200 65200 65200 0
70 20241120 174700 16525491900 65200 65200 65200 65200 0
71 20241120 174600 16525491900 65200 65200 65200 65200 0
72 20241120 174500 16525491900 65200 65200 65200 65200 0
73 20241120 174400 16525491900 65200 65200 65200 65200 0
74 20241120 174300 16525491900 65200 65200 65200 65200 0
75 20241120 174200 16525491900 65200 65200 65200 65200 0
76 20241120 174100 16525491900 65200 65200 65200 65200 0
77 20241120 174000 16525491900 65200 65200 65200 65200 0
78 20241120 173900 16525491900 65200 65200 65200 65200 0
79 20241120 173800 16525491900 65200 65200 65200 65200 0
80 20241120 173700 16525491900 65200 65200 65200 65200 0
81 20241120 173600 16525491900 65200 65200 65200 65200 0
82 20241120 173500 16525491900 65200 65200 65200 65200 0
83 20241120 173400 16525491900 65200 65200 65200 65200 0
84 20241120 173300 16525491900 65200 65200 65200 65200 0
85 20241120 173200 16525491900 65200 65200 65200 65200 0
86 20241120 173100 16525491900 65200 65200 65200 65200 0
87 20241120 173000 16525491900 65200 65200 65200 65200 0
88 20241120 172900 16525491900 65200 65200 65200 65200 0
89 20241120 172800 16525491900 65200 65200 65200 65200 0
90 20241120 172700 16525491900 65200 65200 65200 65200 0
91 20241120 172600 16525491900 65200 65200 65200 65200 0
92 20241120 172500 16525491900 65200 65200 65200 65200 10124
93 20241120 172400 16525491900 65200 65200 65200 65200 0
94 20241120 172300 16525491900 65200 65200 65200 65200 0
95 20241120 172200 16525491900 65200 65200 65200 65200 0
96 20241120 172100 16525491900 65200 65200 65200 65200 0
97 20241120 172000 16525491900 65200 65200 65200 65200 0
98 20241120 171900 16525491900 65200 65200 65200 65200 0
99 20241120 171800 16525491900 65200 65200 65200 65200 0
100 20241120 171700 16525491900 65200 65200 65200 65200 0
101 20241120 171600 16525491900 65200 65200 65200 65200 0
102 20241120 171500 16525491900 65200 65200 65200 65200 0
103 20241120 171400 16525491900 65200 65200 65200 65200 0
104 20241120 171300 16525491900 65200 65200 65200 65200 0
105 20241120 171200 16525491900 65200 65200 65200 65200 0
106 20241120 171100 16525491900 65200 65200 65200 65200 0
107 20241120 171000 16525491900 65200 65200 65200 65200 0
108 20241120 170900 16525491900 65200 65200 65200 65200 0
109 20241120 170800 16525491900 65200 65200 65200 65200 0
110 20241120 170700 16525491900 65200 65200 65200 65200 0
111 20241120 170600 16525491900 65200 65200 65200 65200 0
112 20241120 170500 16525491900 65200 65200 65200 65200 0
113 20241120 170400 16525491900 65200 65200 65200 65200 0
114 20241120 170300 16525491900 65200 65200 65200 65200 0
115 20241120 170200 16525491900 65200 65200 65200 65200 0
116 20241120 170100 16525491900 65200 65200 65200 65200 0
117 20241120 170000 16525491900 65200 65200 65200 65200 0
118 20241120 165900 16525491900 65200 65200 65200 65200 0
119 20241120 165800 16525491900 65200 65200 65200 65200 0
120 20241120 165700 16525491900 65200 65200 65200 65200 0
121 20241120 165600 16525491900 65200 65200 65200 65200 0
122 20241120 165500 16525491900 65200 65200 65200 65200 10124
123 20241120 165400 16525491900 65200 65200 65200 65200 0
124 20241120 165300 16525491900 65200 65200 65200 65200 0
125 20241120 165200 16525491900 65200 65200 65200 65200 0
126 20241120 165100 16525491900 65200 65200 65200 65200 0
127 20241120 165000 16525491900 65200 65200 65200 65200 0
128 20241120 164900 16525491900 65200 65200 65200 65200 0
129 20241120 164800 16525491900 65200 65200 65200 65200 0
130 20241120 164700 16525491900 65200 65200 65200 65200 0
131 20241120 164600 16525491900 65200 65200 65200 65200 0
132 20241120 164500 16525491900 65200 65200 65200 65200 0
133 20241120 164400 16525491900 65200 65200 65200 65200 0
134 20241120 164300 16525491900 65200 65200 65200 65200 0
135 20241120 164200 16525491900 65200 65200 65200 65200 0
136 20241120 164100 16525491900 65200 65200 65200 65200 0
137 20241120 164000 16525491900 65200 65200 65200 65200 0
138 20241120 163900 16525491900 65200 65200 65200 65200 0
139 20241120 163800 16525491900 65200 65200 65200 65200 0
140 20241120 163700 16525491900 65200 65200 65200 65200 0
141 20241120 163600 16525491900 65200 65200 65200 65200 0
142 20241120 163500 16525491900 65200 65200 65200 65200 0
143 20241120 163400 16525491900 65200 65200 65200 65200 0
144 20241120 163300 16525491900 65200 65200 65200 65200 0
145 20241120 163200 16525491900 65200 65200 65200 65200 0
146 20241120 163100 16525491900 65200 65200 65200 65200 0
147 20241120 163000 16525491900 65200 65200 65200 65200 0
148 20241120 162900 16525491900 65200 65200 65200 65200 0
149 20241120 162800 16525491900 65200 65200 65200 65200 0
150 20241120 162700 16525491900 65200 65200 65200 65200 0
151 20241120 162600 16525491900 65200 65200 65200 65200 0
152 20241120 162500 16525491900 65200 65200 65200 65200 10124
153 20241120 162400 16525491900 65200 65200 65200 65200 0
154 20241120 162300 16525491900 65200 65200 65200 65200 0
155 20241120 162200 16525491900 65200 65200 65200 65200 0
156 20241120 162100 16525491900 65200 65200 65200 65200 0
157 20241120 162000 16525491900 65200 65200 65200 65200 0
158 20241120 161900 16525491900 65200 65200 65200 65200 0
159 20241120 161800 16525491900 65200 65200 65200 65200 0
160 20241120 161700 16525491900 65200 65200 65200 65200 0
161 20241120 161600 16525491900 65200 65200 65200 65200 0
162 20241120 161500 16525491900 65200 65200 65200 65200 0
163 20241120 161400 16525491900 65200 65200 65200 65200 0
164 20241120 161300 16525491900 65200 65200 65200 65200 0
165 20241120 161200 16525491900 65200 65200 65200 65200 0
166 20241120 161100 16525491900 65200 65200 65200 65200 0
167 20241120 161000 16525491900 65200 65200 65200 65200 0
168 20241120 160900 16525491900 65200 65200 65200 65200 0
169 20241120 160800 16525491900 65200 65200 65200 65200 0
170 20241120 160700 16525491900 65200 65200 65200 65200 0
171 20241120 160600 16525491900 65200 65200 65200 65200 0
172 20241120 160500 16525491900 65200 65200 65200 65200 0
173 20241120 160400 16525491900 65200 65200 65200 65200 0
174 20241120 160300 16525491900 65200 65200 65200 65200 0
175 20241120 160200 16525491900 65200 65200 65200 65200 0
176 20241120 160100 16525491900 65200 65200 65200 65200 0
177 20241120 160000 16525491900 65200 65200 65200 65200 0
178 20241120 155900 16525491900 65200 65200 65200 65200 0
179 20241120 155800 16525491900 65200 65200 65200 65200 0
180 20241120 155700 16525491900 65200 65200 65200 65200 0
181 20241120 155600 16525491900 65200 65200 65200 65200 0
182 20241120 155500 16525491900 65200 65200 65200 65200 10124
183 20241120 155400 16525491900 65200 65200 65200 65200 0
184 20241120 155300 16525491900 65200 65200 65200 65200 0
185 20241120 155200 16525491900 65200 65200 65200 65200 0
186 20241120 155100 16525491900 65200 65200 65200 65200 0
187 20241120 155000 16525491900 65200 65200 65200 65200 0
188 20241120 154900 16525491900 65200 65200 65200 65200 0
189 20241120 154800 16525491900 65200 65200 65200 65200 0
190 20241120 154700 16525491900 65200 65200 65200 65200 0
191 20241120 154600 16525491900 65200 65200 65200 65200 0
192 20241120 154500 16525491900 65200 65200 65200 65200 0
193 20241120 154400 16525491900 65200 65200 65200 65200 0
194 20241120 154300 16525491900 65200 65200 65200 65200 0
195 20241120 154200 16525491900 65200 65200 65200 65200 0
196 20241120 154100 16525491900 65200 65200 65200 65200 0
197 20241120 154000 16525491900 65200 65200 65200 65200 0
198 20241120 153900 16525491900 65200 65200 65200 65200 0
199 20241120 153800 16525491900 65200 65200 65200 65200 0
200 20241120 153700 16525491900 65200 65200 65200 65200 0
201 20241120 153600 16525491900 65200 65200 65200 65200 0
202 20241120 153500 16525491900 65200 65200 65200 65200 0
203 20241120 153400 16525491900 65200 65200 65200 65200 0
204 20241120 153300 16525491900 65200 65200 65200 65200 0
205 20241120 153200 16525491900 65200 65200 65200 65200 0
206 20241120 153100 16525491900 65200 65200 65200 65200 0
207 20241120 153000 16525491900 65200 65200 65200 65200 10124
208 20241120 152900 15865407100 65300 65300 65300 65300 0
209 20241120 152800 15865407100 65300 65300 65300 65300 0
210 20241120 152700 15865407100 65300 65300 65300 65300 0
211 20241120 152600 15865407100 65300 65300 65300 65300 0
212 20241120 152500 15865407100 65300 65300 65300 65300 0
213 20241120 152400 15865407100 65300 65300 65300 65300 0
214 20241120 152300 15865407100 65300 65300 65300 65300 0
215 20241120 152200 15865407100 65300 65300 65300 65300 0
216 20241120 152100 15865407100 65300 65300 65300 65300 0
217 20241120 152000 15865407100 65300 65300 65300 65300 0
218 20241120 151900 15865407100 65300 65200 65400 65200 1858
219 20241120 151800 15744185300 65300 65200 65400 65200 453
220 20241120 151700 15714626300 65200 65200 65400 65200 382
221 20241120 151600 15689701300 65200 65200 65400 65200 1111
222 20241120 151500 15617125400 65200 65200 65300 65200 252
223 20241120 151400 15600692800 65300 65200 65300 65200 616
224 20241120 151300 15560486200 65200 65300 65300 65200 431
225 20241120 151200 15532364100 65300 65200 65300 65200 551
226 20241120 151100 15496406100 65300 65200 65400 65200 455
227 20241120 151000 15466715100 65200 65200 65400 65200 468
228 20241120 150900 15436175300 65200 65400 65400 65200 573
229 20241120 150800 15398784200 65300 65300 65400 65200 758
230 20241120 150700 15349297700 65300 65300 65400 65300 327
231 20241120 150600 15327944400 65300 65300 65400 65300 540
232 20241120 150500 15292666500 65300 65300 65400 65200 566
233 20241120 150400 15255678800 65400 65300 65400 65200 770
234 20241120 150300 15205406300 65300 65200 65400 65200 788
235 20241120 150200 15153965900 65200 65200 65300 65200 491
236 20241120 150100 15121943700 65200 65200 65300 65200 1013
237 20241120 150000 15055876200 65300 65200 65300 65200 521
238 20241120 145900 15021894100 65100 65200 65300 65100 761
239 20241120 145800 14972270600 65300 65200 65400 65200 1200
240 20241120 145700 14893905800 65200 65200 65400 65200 486
241 20241120 145600 14862207800 65300 65300 65400 65200 960
242 20241120 145500 14799561900 65300 65200 65400 65200 951
243 20241120 145400 14737481400 65200 65200 65400 65200 897
244 20241120 145300 14678927400 65200 65300 65400 65200 753
245 20241120 145200 14629772800 65300 65200 65400 65200 867
246 20241120 145100 14573175200 65200 65200 65300 65200 313
247 20241120 145000 14552764500 65200 65300 65300 65200 438
248 20241120 144900 14524206000 65200 65300 65300 65200 806
249 20241120 144800 14471644900 65200 65200 65300 65200 630
250 20241120 144700 14430547700 65200 65200 65300 65200 617
251 20241120 144600 14390303600 65200 65200 65300 65200 521
252 20241120 144500 14356332700 65200 65300 65300 65200 491
253 20241120 144400 14324313900 65200 65200 65400 65200 4447
254 20241120 144300 14034141200 65200 65200 65400 65200 473
255 20241120 144200 14003279400 65200 65300 65300 65200 873
256 20241120 144100 13946340700 65300 65300 65400 65200 516
257 20241120 144000 13912684600 65200 65300 65300 65200 508
258 20241120 143900 13879556600 65300 65200 65400 65200 903
259 20241120 143800 13820628000 65200 65300 65400 65200 743
260 20241120 143700 13772150500 65300 65300 65400 65200 364
261 20241120 143600 13748398800 65200 65300 65500 65200 628
262 20241120 143500 13707433500 65200 65300 65400 65200 1091
263 20241120 143400 13636195300 65300 65300 65500 65200 799
264 20241120 143300 13584020100 65500 65200 65500 65200 2410
265 20241120 143200 13426439900 65300 65300 65500 65200 906
266 20241120 143100 13367299800 65300 65300 65500 65200 954
267 20241120 143000 13304966300 65300 65400 65400 65200 534
268 20241120 142900 13270085100 65300 65300 65400 65300 609
269 20241120 142800 13230314500 65300 65400 65400 65300 499
270 20241120 142700 13197720500 65300 65500 65500 65300 446
271 20241120 142600 13168566200 65400 65300 65400 65300 422
272 20241120 142500 13140987900 65500 65400 65500 65200 1037
273 20241120 142400 13073295700 65400 65400 65500 65200 380
274 20241120 142300 13048476700 65400 65500 65500 65200 420
275 20241120 142200 13021051200 65300 65300 65400 65200 898
276 20241120 142100 12962395700 65400 65400 65400 65300 523
277 20241120 142000 12928240800 65300 65400 65500 65300 446
278 20241120 141900 12899112500 65500 65400 65500 65300 422
279 20241120 141800 12871521700 65400 65300 65600 65300 587
280 20241120 141700 12833156200 65300 65500 65500 65300 834
281 20241120 141600 12778604600 65400 65400 65500 65200 596
282 20241120 141500 12739663800 65300 65400 65500 65200 417
283 20241120 141400 12712431900 65300 65400 65400 65200 728
284 20241120 141300 12664893900 65400 65400 65500 65300 444
285 20241120 141200 12635891700 65300 65300 65500 65300 557
286 20241120 141100 12599489800 65300 65300 65500 65200 1038
287 20241120 141000 12531699800 65300 65300 65400 65300 212
288 20241120 140900 12517855700 65300 65300 65500 65300 335
289 20241120 140800 12495964700 65300 65200 65400 65200 559
290 20241120 140700 12459500800 65200 65300 65300 65200 872
291 20241120 140600 12402604400 65300 65200 65300 65200 418
292 20241120 140500 12375337400 65200 65200 65300 65200 472
293 20241120 140400 12344555100 65200 65200 65500 65200 752
294 20241120 140300 12295507700 65200 65200 65400 65200 669
295 20241120 140200 12251873100 65200 65400 65500 65200 2828
296 20241120 140100 12067439500 65300 65300 65400 65200 362
297 20241120 140000 12043805700 65300 65400 65500 65300 763
298 20241120 135900 11993970200 65300 65600 65600 65300 373
299 20241120 135800 11969594300 65500 65500 65600 65300 640
300 20241120 135700 11927743600 65500 65300 65600 65300 861
301 20241120 135600 11871433400 65300 65300 65500 65300 708
302 20241120 135500 11825155400 65300 65300 65400 65200 313
303 20241120 135400 11804719400 65300 65400 65500 65200 614
304 20241120 135300 11764647700 65300 65400 65400 65300 915
305 20241120 135200 11704895400 65400 65300 65400 65300 228
306 20241120 135100 11690004600 65400 65400 65500 65300 554
307 20241120 135000 11653823000 65300 65300 65400 65300 616
308 20241120 134900 11613548900 65400 65400 65400 65300 252
309 20241120 134800 11597068300 65400 65500 65600 65400 229
310 20241120 134700 11582082000 65400 65500 65500 65300 492
311 20241120 134600 11549904800 65300 65400 65400 65300 520
312 20241120 134500 11515908500 65400 65400 65500 65300 371
313 20241120 134400 11491637200 65400 65400 65500 65400 364
314 20241120 134300 11467830400 65400 65300 65500 65300 538
315 20241120 134200 11432668500 65300 65400 65400 65300 261
316 20241120 134100 11415621100 65400 65400 65400 65300 850
317 20241120 134000 11360115000 65300 65400 65400 65300 143
318 20241120 133900 11350775800 65500 65500 65500 65300 846
319 20241120 133800 11295487000 65400 65400 65500 65400 386
320 20241120 133700 11270241300 65400 65400 65500 65400 456
321 20241120 133600 11240418500 65300 65500 65500 65300 933
322 20241120 133500 11179358600 65300 65300 65400 65300 490
323 20241120 133400 11147331300 65300 65300 65400 65300 325
324 20241120 133300 11126102800 65300 65300 65400 65300 244
325 20241120 133200 11110168800 65300 65300 65400 65300 610
326 20241120 133100 11070329000 65300 65400 65400 65300 118
327 20241120 133000 11062619100 65500 65300 65500 65300 668
328 20241120 132900 11018947300 65300 65400 65400 65300 627
329 20241120 132800 10977999400 65300 65300 65400 65200 325
330 20241120 132700 10956795400 65300 65300 65400 65200 418
331 20241120 132600 10929499100 65400 65300 65400 65300 380
332 20241120 132500 10904684500 65300 65300 65400 65300 933
333 20241120 132400 10843759200 65300 65400 65400 65300 331
334 20241120 132300 10822140100 65400 65400 65400 65300 378
335 20241120 132200 10797455300 65400 65300 65400 65300 588
336 20241120 132100 10759057900 65400 65400 65400 65300 30
337 20241120 132000 10757097900 65400 65300 65400 65300 512
338 20241120 131900 10723660300 65400 65300 65400 65300 393
339 20241120 131800 10697995500 65400 65200 65400 65200 726
340 20241120 131700 10650590400 65200 65200 65300 65200 506
341 20241120 131600 10617568500 65300 65300 65400 65200 266
342 20241120 131500 10600200500 65300 65400 65400 65200 890
343 20241120 131400 10542124100 65300 65300 65400 65200 384
344 20241120 131300 10517069300 65300 65200 65300 65200 893
345 20241120 131200 10458790700 65200 65300 65400 65200 258
346 20241120 131100 10441957200 65200 65300 65400 65200 442
347 20241120 131000 10413107700 65300 65300 65400 65200 374
348 20241120 130900 10388690700 65400 65300 65400 65200 568
349 20241120 130800 10351570900 65300 65300 65400 65200 492
350 20241120 130700 10319464400 65300 65400 65400 65300 280
351 20241120 130600 10301178800 65400 65300 65400 65300 466
352 20241120 130500 10270746500 65300 65400 65400 65300 421
353 20241120 130400 10243249900 65300 65300 65400 65300 435
354 20241120 130300 10214843300 65300 65400 65400 65300 308
355 20241120 130200 10194722200 65300 65400 65400 65300 236
356 20241120 130100 10179293300 65300 65400 65500 65300 425
357 20241120 130000 10151518100 65400 65400 65500 65300 281
358 20241120 125900 10133159300 65400 65300 65400 65300 226
359 20241120 125800 10118398200 65400 65400 65400 65300 411
360 20241120 125700 10091530300 65300 65300 65500 65300 736
361 20241120 125600 10043423200 65300 65500 65500 65300 269
362 20241120 125500 10025832400 65400 65300 65500 65300 355
363 20241120 125400 10002645500 65300 65400 65400 65300 371
364 20241120 125300 9978413000 65400 65400 65500 65300 223
365 20241120 125200 9963831700 65300 65400 65500 65300 417
366 20241120 125100 9936575200 65400 65500 65500 65400 404
367 20241120 125000 9910149600 65400 65500 65500 65400 280
368 20241120 124900 9891836800 65500 65400 65500 65400 385
369 20241120 124800 9866638500 65400 65500 65500 65400 461
370 20241120 124700 9836477000 65500 65500 65600 65400 638
371 20241120 124600 9794703800 65500 65500 65600 65400 397
372 20241120 124500 9768708800 65500 65500 65600 65500 297
373 20241120 124400 9749254600 65500 65600 65700 65500 370
374 20241120 124300 9725016800 65500 65500 65600 65500 748
375 20241120 124200 9675991400 65500 65600 65600 65500 320
376 20241120 124100 9655021400 65500 65600 65600 65500 122
377 20241120 124000 9647028600 65500 65500 65600 65500 525
378 20241120 123900 9612635700 65500 65500 65600 65500 535
379 20241120 123800 9577577100 65600 65600 65600 65500 313
380 20241120 123700 9557075100 65500 65500 65600 65500 804
381 20241120 123600 9504381300 65500 65500 65600 65500 198
382 20241120 123500 9491408000 65500 65600 65600 65500 426
383 20241120 123400 9463504900 65500 65500 65600 65500 443
384 20241120 123300 9434488100 65500 65500 65600 65400 457
385 20241120 123200 9404577100 65500 65400 65500 65400 179
386 20241120 123100 9392870100 65400 65500 65500 65400 354
387 20241120 123000 9369713000 65500 65600 65600 65400 450
388 20241120 122900 9340244100 65600 65500 65600 65300 700
389 20241120 122800 9294409400 65400 65400 65500 65300 384
390 20241120 122700 9269303100 65400 65400 65500 65300 220
391 20241120 122600 9254925200 65400 65400 65500 65300 453
392 20241120 122500 9225297600 65500 65500 65500 65400 400
393 20241120 122400 9199136200 65500 65400 65500 65300 484
394 20241120 122300 9167469700 65400 65300 65500 65300 348
395 20241120 122200 9144723400 65400 65600 65600 65300 1267
396 20241120 122100 9061857300 65400 65500 65600 65400 358
397 20241120 122000 9038419700 65500 65500 65500 65400 450
398 20241120 121900 9008959000 65600 65500 65600 65500 516
399 20241120 121800 8975160600 65500 65600 65600 65500 189
400 20241120 121700 8962779300 65500 65500 65500 65400 362
401 20241120 121600 8939074100 65500 65500 65600 65400 486
402 20241120 121500 8907269600 65400 65600 65600 65400 480
403 20241120 121400 8875835500 65500 65500 65500 65500 125
404 20241120 121300 8867648000 65500 65500 65700 65500 399
405 20241120 121200 8841505200 65600 65700 65700 65500 405
406 20241120 121100 8814971000 65600 65500 65600 65400 567
407 20241120 121000 8777811400 65500 65600 65600 65400 558
408 20241120 120900 8741236600 65600 65600 65600 65400 421
409 20241120 120800 8713658800 65600 65600 65700 65500 480
410 20241120 120700 8682162200 65500 65500 65700 65400 345
411 20241120 120600 8659552800 65500 65600 65700 65400 469
412 20241120 120500 8628830700 65500 65500 65600 65500 218
413 20241120 120400 8614549700 65500 65500 65600 65500 277
414 20241120 120300 8596400700 65600 65500 65700 65500 330
415 20241120 120200 8574756300 65500 65400 65600 65400 568
416 20241120 120100 8537603300 65400 65400 65400 65300 413
417 20241120 120000 8510613300 65400 65400 65500 65300 96
418 20241120 115900 8504338800 65400 65400 65400 65300 530
419 20241120 115800 8469702100 65400 65400 65500 65300 437
420 20241120 115700 8441158000 65400 65300 65600 65300 324
421 20241120 115600 8419965300 65400 65400 65500 65400 323
422 20241120 115500 8398832700 65300 65300 65400 65300 620
423 20241120 115400 8358339000 65400 65400 65500 65300 330
424 20241120 115300 8336757700 65500 65400 65500 65400 281
425 20241120 115200 8318380200 65500 65400 65500 65300 413
426 20241120 115100 8291384700 65400 65400 65600 65300 488
427 20241120 115000 8259468000 65300 65400 65400 65300 262
428 20241120 114900 8242333300 65400 65400 65500 65300 551
429 20241120 114800 8206300700 65400 65500 65500 65300 532
430 20241120 114700 8171539300 65500 65300 65500 65300 268
431 20241120 114600 8154014100 65400 65400 65500 65300 281
432 20241120 114500 8135638000 65400 65400 65400 65300 473
433 20241120 114400 8104740000 65400 65400 65500 65300 599
434 20241120 114300 8065592200 65400 65400 65500 65300 284
435 20241120 114200 8047023600 65400 65400 65500 65300 210
436 20241120 114100 8033299900 65400 65500 65500 65300 526
437 20241120 114000 7998921000 65400 65400 65500 65400 456
438 20241120 113900 7969096800 65500 65500 65600 65400 308
439 20241120 113800 7948926900 65400 65400 65600 65400 398
440 20241120 113700 7922883500 65500 65500 65500 65300 418
441 20241120 113600 7895540900 65600 65400 65600 65400 295
442 20241120 113500 7876242100 65500 65500 65500 65400 499
443 20241120 113400 7843591400 65400 65500 65500 65400 444
444 20241120 113300 7814530200 65700 65600 65700 65400 417
445 20241120 113200 7787232100 65500 65600 65600 65500 79
446 20241120 113100 7782053800 65600 65400 65600 65300 658
447 20241120 113000 7738993700 65500 65400 65500 65400 534
448 20241120 112900 7704068100 65400 65400 65500 65400 209
449 20241120 112800 7690399300 65400 65300 65500 65300 493
450 20241120 112700 7658169600 65400 65400 65500 65300 557
451 20241120 112600 7621788900 65300 65400 65400 65300 380
452 20241120 112500 7596960700 65400 65300 65400 65300 369
453 20241120 112400 7572855100 65300 65300 65400 65300 218
454 20241120 112300 7558617600 65300 65300 65400 65200 708
455 20241120 112200 7512391900 65300 65300 65400 65300 912
456 20241120 112100 7452836700 65400 65400 65500 65300 468
457 20241120 112000 7422261600 65400 65400 65500 65300 1176
458 20241120 111900 7345376500 65400 65400 65500 65300 580
459 20241120 111800 7307457600 65300 65500 65600 65300 2036
460 20241120 111700 7174306500 65500 65500 65500 65400 466
461 20241120 111600 7143804400 65500 65600 65600 65400 2130
462 20241120 111500 7004296900 65500 65600 65600 65500 203
463 20241120 111400 6990988500 65500 65500 65600 65500 657
464 20241120 111300 6947952400 65500 65600 65600 65500 643
465 20241120 111200 6905834900 65500 65500 65700 65500 120
466 20241120 111100 6897971600 65600 65600 65700 65500 315
467 20241120 111000 6877319400 65600 65500 65600 65500 516
468 20241120 110900 6843503300 65600 65500 65600 65500 672
469 20241120 110800 6799459000 65500 65500 65600 65500 367
470 20241120 110700 6775410800 65500 65600 65700 65500 993
471 20241120 110600 6710325500 65600 65700 65700 65600 597
472 20241120 110500 6671157000 65600 65700 65700 65600 515
473 20241120 110400 6637350600 65600 65700 65800 65600 340
474 20241120 110300 6615026600 65700 65700 65800 65600 431
475 20241120 110200 6586711000 65700 65800 65800 65700 314
476 20241120 110100 6566072800 65900 65800 65900 65600 361
477 20241120 110000 6542349000 65900 65800 65900 65600 600
478 20241120 105900 6502893100 65700 65700 65800 65600 433
479 20241120 105800 6474456600 65700 65700 65800 65700 92
480 20241120 105700 6468408400 65700 65600 65800 65600 275
481 20241120 105600 6450359500 65600 65600 65700 65600 205
482 20241120 105500 6436908100 65600 65600 65700 65600 312
483 20241120 105400 6416433800 65600 65700 65800 65600 169
484 20241120 105300 6405320400 65700 65900 65900 65600 2738
485 20241120 105200 6225350800 65900 65900 65900 65800 527
486 20241120 105100 6190660600 65900 65800 66000 65800 171
487 20241120 105000 6179391400 65900 65800 65900 65800 250
488 20241120 104900 6162936400 65800 66000 66000 65800 371
489 20241120 104800 6138492700 65900 65900 66100 65900 546
490 20241120 104700 6102508900 65900 66000 66000 65800 173
491 20241120 104600 6091108700 65900 65900 66000 65900 673
492 20241120 104500 6046754100 66000 66100 66100 65900 399
493 20241120 104400 6020425400 66100 66000 66100 66000 162
494 20241120 104300 6009726600 66000 66000 66100 66000 213
495 20241120 104200 5995667800 66100 65900 66100 65900 777
496 20241120 104100 5944415100 66000 66000 66000 65900 274
497 20241120 104000 5926343000 66000 66000 66000 65900 138
498 20241120 103900 5917243700 66000 65900 66000 65900 201
499 20241120 103800 5903996500 65900 66000 66100 65900 386
500 20241120 103700 5878531600 66000 66000 66100 66000 97
501 20241120 103600 5872124500 66100 66100 66200 66000 624
502 20241120 103500 5830851600 66000 66000 66100 65900 329
503 20241120 103400 5809133900 66000 66000 66100 66000 274
504 20241120 103300 5791048300 65900 66200 66300 65900 588
505 20241120 103200 5752222000 65800 66000 66200 65800 1138
506 20241120 103100 5677004400 66000 65900 66000 65900 350
507 20241120 103000 5653923000 66100 65800 66100 65700 1508
508 20241120 102900 5554590300 65700 65800 65800 65700 187
509 20241120 102800 5542296300 65700 65700 65800 65700 339
510 20241120 102700 5520010500 65800 65800 65900 65700 140
511 20241120 102600 5510798900 65700 65800 65900 65700 1252
512 20241120 102500 5428457000 65900 65900 66000 65700 922
513 20241120 102400 5367675000 65800 65700 65900 65600 1026
514 20241120 102300 5300180000 65700 65600 65700 65500 436
515 20241120 102200 5271555200 65600 65500 65800 65400 297
516 20241120 102100 5252066100 65700 65800 65800 65500 492
517 20241120 102000 5219768300 65800 65300 65900 65300 2464
518 20241120 101900 5058182200 65300 65400 65400 65200 3499
519 20241120 101800 4829869500 65300 65300 65400 65300 387
520 20241120 101700 4804593800 65400 65400 65400 65300 333
521 20241120 101600 4782841400 65400 65500 65500 65300 1300
522 20241120 101500 4697769600 65500 65400 65500 65400 364
523 20241120 101400 4673958500 65500 65300 65500 65300 866
524 20241120 101300 4617354600 65400 65400 65500 65300 1044
525 20241120 101200 4549085400 65500 65500 65500 65400 374
526 20241120 101100 4524615500 65500 65500 65500 65400 442
527 20241120 101000 4495694700 65500 65400 65500 65300 467
528 20241120 100900 4465151700 65300 65300 65400 65300 188
529 20241120 100800 4452871900 65400 65400 65500 65300 419
530 20241120 100700 4425500400 65400 65300 65400 65300 249
531 20241120 100600 4409234500 65400 65500 65500 65400 1116
532 20241120 100500 4336247500 65500 65600 65600 65400 1016
533 20241120 100400 4269703500 65600 65600 65600 65500 442
534 20241120 100300 4240747000 65600 65500 65600 65400 333
535 20241120 100200 4218939100 65400 65500 65600 65400 155
536 20241120 100100 4208785600 65500 65500 65600 65400 384
537 20241120 100000 4183665500 65500 65400 65500 65300 508
538 20241120 095900 4150442000 65400 65300 65400 65200 144
539 20241120 095800 4141032300 65300 65200 65300 65100 370
540 20241120 095700 4116914100 65200 65100 65200 65100 499
541 20241120 095600 4084417900 65100 65100 65200 65100 421
542 20241120 095500 4056974400 65200 65100 65200 65100 1321
543 20241120 095400 3970921800 65200 65200 65200 65100 1858
544 20241120 095300 3849935300 65200 65200 65300 65100 646
545 20241120 095200 3807821800 65200 65300 65300 65200 787
546 20241120 095100 3756487400 65200 65400 65500 65200 2730
547 20241120 095000 3578250900 65400 65400 65500 65400 438
548 20241120 094900 3549589500 65500 65500 65500 65400 742
549 20241120 094800 3501047800 65400 65500 65500 65400 696
550 20241120 094700 3455522600 65400 65600 65600 65400 1488
551 20241120 094600 3358093100 65600 65500 65600 65500 350
552 20241120 094500 3335155300 65500 65600 65700 65500 862
553 20241120 094400 3278606700 65600 65600 65700 65600 381
554 20241120 094300 3253609000 65600 65600 65700 65500 387
555 20241120 094200 3228220000 65500 65500 65600 65400 941
556 20241120 094100 3166609000 65500 65300 65500 65300 577
557 20241120 094000 3128891100 65400 65400 65500 65300 1418
558 20241120 093900 3036212700 65400 65500 65600 65400 2721
559 20241120 093800 2858034300 65600 65600 65600 65500 500
560 20241120 093700 2825260200 65600 65500 65700 65500 1296
561 20241120 093600 2740311800 65600 65800 65800 65600 2421
562 20241120 093500 2581430200 65700 65800 65900 65700 218
563 20241120 093400 2567101900 65600 65800 66000 65600 2039
564 20241120 093300 2433082900 65700 65900 65900 65700 1069
565 20241120 093200 2362778500 65900 65900 65900 65800 587
566 20241120 093100 2324145000 65900 65700 65900 65700 633
567 20241120 093000 2282486800 65800 65800 65900 65700 2190
568 20241120 092900 2138423000 65900 66000 66000 65800 620
569 20241120 092800 2097545000 65900 66000 66100 65900 612
570 20241120 092700 2057194600 66000 66000 66000 65900 248
571 20241120 092600 2040843500 66000 66100 66200 65900 487
572 20241120 092500 2008685700 65900 65900 66200 65900 566
573 20241120 092400 1971317600 66000 65800 66000 65800 507
574 20241120 092300 1937909800 65800 65800 65800 65700 402
575 20241120 092200 1911471500 65800 65700 65800 65600 411
576 20241120 092100 1884465200 65700 65700 65800 65600 948
577 20241120 092000 1822185700 65700 65900 66000 65600 3218
578 20241120 091900 1610584600 65800 66000 66000 65800 989
579 20241120 091800 1545405300 66000 66200 66200 66000 1588
580 20241120 091700 1440514300 66100 66400 66400 66100 635
581 20241120 091600 1398469100 66200 66200 66300 66200 497
582 20241120 091500 1365546400 66300 66300 66400 66300 349
583 20241120 091400 1342400400 66300 66500 66500 66300 412
584 20241120 091300 1315071400 66500 66400 66500 66400 330
585 20241120 091200 1293151800 66300 66200 66400 66200 330
586 20241120 091100 1271283600 66200 66100 66200 66000 437
587 20241120 091000 1242408500 66100 65900 66100 65700 1406
588 20241120 090900 1149814400 65900 66000 66100 65800 1114
589 20241120 090800 1076390000 65900 66700 66700 65900 4297
590 20241120 090700 791491200 66600 66700 66800 66600 882
591 20241120 090600 732724500 66700 66700 66800 66600 214
592 20241120 090500 718455600 66700 66700 66800 66600 1058
593 20241120 090400 647888900 66800 66600 67000 66600 1328
594 20241120 090300 559346400 66700 66900 66900 66600 1159
595 20241120 090200 481970500 66900 66800 66900 66700 433
596 20241120 090100 453061000 66700 66900 67000 66400 2975
597 20241120 090000 254648400 66900 67100 67200 66500 3802