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

612
028260/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191000,17833033800,121800,121800,121800,121800,12576
20241120,190900,17833033800,121800,121800,121800,121800,0
20241120,190800,17833033800,121800,121800,121800,121800,0
20241120,190700,17833033800,121800,121800,121800,121800,0
20241120,190600,17833033800,121800,121800,121800,121800,0
20241120,190500,17833033800,121800,121800,121800,121800,0
20241120,190400,17833033800,121800,121800,121800,121800,0
20241120,190300,17833033800,121800,121800,121800,121800,0
20241120,190200,17833033800,121800,121800,121800,121800,0
20241120,190100,17833033800,121800,121800,121800,121800,0
20241120,190000,17833033800,121800,121800,121800,121800,0
20241120,185900,17833033800,121800,121800,121800,121800,0
20241120,185800,17833033800,121800,121800,121800,121800,0
20241120,185700,17833033800,121800,121800,121800,121800,0
20241120,185600,17833033800,121800,121800,121800,121800,0
20241120,185500,17833033800,121800,121800,121800,121800,0
20241120,185400,17833033800,121800,121800,121800,121800,0
20241120,185300,17833033800,121800,121800,121800,121800,0
20241120,185200,17833033800,121800,121800,121800,121800,0
20241120,185100,17833033800,121800,121800,121800,121800,0
20241120,185000,17833033800,121800,121800,121800,121800,0
20241120,184900,17833033800,121800,121800,121800,121800,0
20241120,184800,17833033800,121800,121800,121800,121800,0
20241120,184700,17833033800,121800,121800,121800,121800,0
20241120,184600,17833033800,121800,121800,121800,121800,0
20241120,184500,17833033800,121800,121800,121800,121800,0
20241120,184400,17833033800,121800,121800,121800,121800,0
20241120,184300,17833033800,121800,121800,121800,121800,0
20241120,184200,17833033800,121800,121800,121800,121800,0
20241120,184100,17833033800,121800,121800,121800,121800,0
20241120,184000,17833033800,121800,121800,121800,121800,12576
20241120,183900,17833033800,121800,121800,121800,121800,0
20241120,183800,17833033800,121800,121800,121800,121800,0
20241120,183700,17833033800,121800,121800,121800,121800,0
20241120,183600,17833033800,121800,121800,121800,121800,0
20241120,183500,17833033800,121800,121800,121800,121800,0
20241120,183400,17833033800,121800,121800,121800,121800,0
20241120,183300,17833033800,121800,121800,121800,121800,0
20241120,183200,17833033800,121800,121800,121800,121800,0
20241120,183100,17833033800,121800,121800,121800,121800,0
20241120,183000,17833033800,121800,121800,121800,121800,0
20241120,182900,17833033800,121800,121800,121800,121800,0
20241120,182800,17833033800,121800,121800,121800,121800,0
20241120,182700,17833033800,121800,121800,121800,121800,0
20241120,182600,17833033800,121800,121800,121800,121800,0
20241120,182500,17833033800,121800,121800,121800,121800,0
20241120,182400,17833033800,121800,121800,121800,121800,0
20241120,182300,17833033800,121800,121800,121800,121800,0
20241120,182200,17833033800,121800,121800,121800,121800,0
20241120,182100,17833033800,121800,121800,121800,121800,0
20241120,182000,17833033800,121800,121800,121800,121800,0
20241120,181900,17833033800,121800,121800,121800,121800,0
20241120,181800,17833033800,121800,121800,121800,121800,0
20241120,181700,17833033800,121800,121800,121800,121800,0
20241120,181600,17833033800,121800,121800,121800,121800,0
20241120,181500,17833033800,121800,121800,121800,121800,0
20241120,181400,17833033800,121800,121800,121800,121800,0
20241120,181300,17833033800,121800,121800,121800,121800,0
20241120,181200,17833033800,121800,121800,121800,121800,0
20241120,181100,17833033800,121800,121800,121800,121800,0
20241120,181000,17833033800,121800,121800,121800,121800,12576
20241120,180900,17833033800,121800,121800,121800,121800,0
20241120,180800,17833033800,121800,121800,121800,121800,0
20241120,180700,17833033800,121800,121800,121800,121800,0
20241120,180600,17833033800,121800,121800,121800,121800,0
20241120,180500,17833033800,121800,121800,121800,121800,0
20241120,180400,17833033800,121800,121800,121800,121800,0
20241120,180300,17833033800,121800,121800,121800,121800,0
20241120,180200,17833033800,121800,121800,121800,121800,0
20241120,180100,17833033800,121800,121800,121800,121800,0
20241120,180000,17833033800,121800,121800,121800,121800,0
20241120,175900,17833033800,121800,121800,121800,121800,0
20241120,175800,17833033800,121800,121800,121800,121800,0
20241120,175700,17833033800,121800,121800,121800,121800,0
20241120,175600,17833033800,121800,121800,121800,121800,0
20241120,175500,17833033800,121800,121800,121800,121800,0
20241120,175400,17833033800,121800,121800,121800,121800,0
20241120,175300,17833033800,121800,121800,121800,121800,0
20241120,175200,17833033800,121800,121800,121800,121800,0
20241120,175100,17833033800,121800,121800,121800,121800,0
20241120,175000,17833033800,121800,121800,121800,121800,0
20241120,174900,17833033800,121800,121800,121800,121800,0
20241120,174800,17833033800,121800,121800,121800,121800,0
20241120,174700,17833033800,121800,121800,121800,121800,0
20241120,174600,17833033800,121800,121800,121800,121800,0
20241120,174500,17833033800,121800,121800,121800,121800,0
20241120,174400,17833033800,121800,121800,121800,121800,0
20241120,174300,17833033800,121800,121800,121800,121800,0
20241120,174200,17833033800,121800,121800,121800,121800,0
20241120,174100,17833033800,121800,121800,121800,121800,0
20241120,174000,17833033800,121800,121800,121800,121800,12576
20241120,173900,17833033800,121800,121800,121800,121800,0
20241120,173800,17833033800,121800,121800,121800,121800,0
20241120,173700,17833033800,121800,121800,121800,121800,0
20241120,173600,17833033800,121800,121800,121800,121800,0
20241120,173500,17833033800,121800,121800,121800,121800,0
20241120,173400,17833033800,121800,121800,121800,121800,0
20241120,173300,17833033800,121800,121800,121800,121800,0
20241120,173200,17833033800,121800,121800,121800,121800,0
20241120,173100,17833033800,121800,121800,121800,121800,0
20241120,173000,17833033800,121800,121800,121800,121800,0
20241120,172900,17833033800,121800,121800,121800,121800,0
20241120,172800,17833033800,121800,121800,121800,121800,0
20241120,172700,17833033800,121800,121800,121800,121800,0
20241120,172600,17833033800,121800,121800,121800,121800,0
20241120,172500,17833033800,121800,121800,121800,121800,0
20241120,172400,17833033800,121800,121800,121800,121800,0
20241120,172300,17833033800,121800,121800,121800,121800,0
20241120,172200,17833033800,121800,121800,121800,121800,0
20241120,172100,17833033800,121800,121800,121800,121800,0
20241120,172000,17833033800,121800,121800,121800,121800,0
20241120,171900,17833033800,121800,121800,121800,121800,0
20241120,171800,17833033800,121800,121800,121800,121800,0
20241120,171700,17833033800,121800,121800,121800,121800,0
20241120,171600,17833033800,121800,121800,121800,121800,0
20241120,171500,17833033800,121800,121800,121800,121800,0
20241120,171400,17833033800,121800,121800,121800,121800,0
20241120,171300,17833033800,121800,121800,121800,121800,0
20241120,171200,17833033800,121800,121800,121800,121800,0
20241120,171100,17833033800,121800,121800,121800,121800,0
20241120,171000,17833033800,121800,121800,121800,121800,12576
20241120,170900,17833033800,121800,121800,121800,121800,0
20241120,170800,17833033800,121800,121800,121800,121800,0
20241120,170700,17833033800,121800,121800,121800,121800,0
20241120,170600,17833033800,121800,121800,121800,121800,0
20241120,170500,17833033800,121800,121800,121800,121800,0
20241120,170400,17833033800,121800,121800,121800,121800,0
20241120,170300,17833033800,121800,121800,121800,121800,0
20241120,170200,17833033800,121800,121800,121800,121800,0
20241120,170100,17833033800,121800,121800,121800,121800,0
20241120,170000,17833033800,121800,121800,121800,121800,0
20241120,165900,17833033800,121800,121800,121800,121800,0
20241120,165800,17833033800,121800,121800,121800,121800,0
20241120,165700,17833033800,121800,121800,121800,121800,0
20241120,165600,17833033800,121800,121800,121800,121800,0
20241120,165500,17833033800,121800,121800,121800,121800,0
20241120,165400,17833033800,121800,121800,121800,121800,0
20241120,165300,17833033800,121800,121800,121800,121800,0
20241120,165200,17833033800,121800,121800,121800,121800,0
20241120,165100,17833033800,121800,121800,121800,121800,0
20241120,165000,17833033800,121800,121800,121800,121800,0
20241120,164900,17833033800,121800,121800,121800,121800,0
20241120,164800,17833033800,121800,121800,121800,121800,0
20241120,164700,17833033800,121800,121800,121800,121800,0
20241120,164600,17833033800,121800,121800,121800,121800,0
20241120,164500,17833033800,121800,121800,121800,121800,0
20241120,164400,17833033800,121800,121800,121800,121800,0
20241120,164300,17833033800,121800,121800,121800,121800,0
20241120,164200,17833033800,121800,121800,121800,121800,0
20241120,164100,17833033800,121800,121800,121800,121800,0
20241120,164000,17833033800,121800,121800,121800,121800,12576
20241120,163900,17833033800,121800,121800,121800,121800,0
20241120,163800,17833033800,121800,121800,121800,121800,0
20241120,163700,17833033800,121800,121800,121800,121800,0
20241120,163600,17833033800,121800,121800,121800,121800,0
20241120,163500,17833033800,121800,121800,121800,121800,0
20241120,163400,17833033800,121800,121800,121800,121800,0
20241120,163300,17833033800,121800,121800,121800,121800,0
20241120,163200,17833033800,121800,121800,121800,121800,0
20241120,163100,17833033800,121800,121800,121800,121800,0
20241120,163000,17833033800,121800,121800,121800,121800,0
20241120,162900,17833033800,121800,121800,121800,121800,0
20241120,162800,17833033800,121800,121800,121800,121800,0
20241120,162700,17833033800,121800,121800,121800,121800,0
20241120,162600,17833033800,121800,121800,121800,121800,0
20241120,162500,17833033800,121800,121800,121800,121800,0
20241120,162400,17833033800,121800,121800,121800,121800,0
20241120,162300,17833033800,121800,121800,121800,121800,0
20241120,162200,17833033800,121800,121800,121800,121800,0
20241120,162100,17833033800,121800,121800,121800,121800,0
20241120,162000,17833033800,121800,121800,121800,121800,0
20241120,161900,17833033800,121800,121800,121800,121800,0
20241120,161800,17833033800,121800,121800,121800,121800,0
20241120,161700,17833033800,121800,121800,121800,121800,0
20241120,161600,17833033800,121800,121800,121800,121800,0
20241120,161500,17833033800,121800,121800,121800,121800,0
20241120,161400,17833033800,121800,121800,121800,121800,0
20241120,161300,17833033800,121800,121800,121800,121800,0
20241120,161200,17833033800,121800,121800,121800,121800,0
20241120,161100,17833033800,121800,121800,121800,121800,0
20241120,161000,17833033800,121800,121800,121800,121800,12576
20241120,160900,17833033800,121800,121800,121800,121800,0
20241120,160800,17833033800,121800,121800,121800,121800,0
20241120,160700,17833033800,121800,121800,121800,121800,0
20241120,160600,17833033800,121800,121800,121800,121800,0
20241120,160500,17833033800,121800,121800,121800,121800,0
20241120,160400,17833033800,121800,121800,121800,121800,0
20241120,160300,17833033800,121800,121800,121800,121800,0
20241120,160200,17833033800,121800,121800,121800,121800,0
20241120,160100,17833033800,121800,121800,121800,121800,0
20241120,160000,17833033800,121800,121800,121800,121800,0
20241120,155900,17833033800,121800,121800,121800,121800,0
20241120,155800,17833033800,121800,121800,121800,121800,0
20241120,155700,17833033800,121800,121800,121800,121800,0
20241120,155600,17833033800,121800,121800,121800,121800,0
20241120,155500,17833033800,121800,121800,121800,121800,0
20241120,155400,17833033800,121800,121800,121800,121800,0
20241120,155300,17833033800,121800,121800,121800,121800,0
20241120,155200,17833033800,121800,121800,121800,121800,0
20241120,155100,17833033800,121800,121800,121800,121800,0
20241120,155000,17833033800,121800,121800,121800,121800,0
20241120,154900,17833033800,121800,121800,121800,121800,0
20241120,154800,17833033800,121800,121800,121800,121800,0
20241120,154700,17833033800,121800,121800,121800,121800,0
20241120,154600,17833033800,121800,121800,121800,121800,0
20241120,154500,17833033800,121800,121800,121800,121800,0
20241120,154400,17833033800,121800,121800,121800,121800,0
20241120,154300,17833033800,121800,121800,121800,121800,0
20241120,154200,17833033800,121800,121800,121800,121800,0
20241120,154100,17833033800,121800,121800,121800,121800,0
20241120,154000,17833033800,121800,121800,121800,121800,12576
20241120,153900,17833033800,121800,121800,121800,121800,0
20241120,153800,17833033800,121800,121800,121800,121800,0
20241120,153700,17833033800,121800,121800,121800,121800,0
20241120,153600,17833033800,121800,121800,121800,121800,0
20241120,153500,17833033800,121800,121800,121800,121800,0
20241120,153400,17833033800,121800,121800,121800,121800,0
20241120,153300,17833033800,121800,121800,121800,121800,0
20241120,153200,17833033800,121800,121800,121800,121800,0
20241120,153100,17833033800,121800,121800,121800,121800,0
20241120,153000,17833033800,121800,121800,121800,121800,12576
20241120,152900,16301277000,121800,121800,121800,121800,0
20241120,152800,16301277000,121800,121800,121800,121800,0
20241120,152700,16301277000,121800,121800,121800,121800,0
20241120,152600,16301277000,121800,121800,121800,121800,0
20241120,152500,16301277000,121800,121800,121800,121800,0
20241120,152400,16301277000,121800,121800,121800,121800,0
20241120,152300,16301277000,121800,121800,121800,121800,0
20241120,152200,16301277000,121800,121800,121800,121800,0
20241120,152100,16301277000,121800,121800,121800,121800,0
20241120,152000,16301277000,121800,121800,121800,121800,0
20241120,151900,16301277000,121800,121900,121900,121700,244
20241120,151800,16271567600,121900,121700,121900,121700,363
20241120,151700,16227359100,121800,121700,121800,121500,1254
20241120,151600,16074873200,121700,121700,121800,121500,1446
20241120,151500,15899018500,121900,121600,121900,121600,1906
20241120,151400,15667073800,121600,121800,121900,121600,1480
20241120,151300,15486958600,121700,122000,122100,121700,2434
20241120,151200,15190046500,122000,122100,122100,122000,441
20241120,151100,15136213400,122100,122100,122100,122000,229
20241120,151000,15108261400,122100,122000,122100,122000,298
20241120,150900,15071896100,122100,122000,122100,122000,242
20241120,150800,15042359700,122100,122200,122200,122000,308
20241120,150700,15004752300,122200,122300,122300,122200,1033
20241120,150600,14878496400,122200,122200,122300,122200,383
20241120,150500,14831660400,122300,122200,122300,122200,168
20241120,150400,14811121800,122300,122200,122300,122100,974
20241120,150300,14692102500,122200,122200,122200,122100,434
20241120,150200,14639100600,122200,122200,122200,122100,362
20241120,150100,14594879100,122100,122000,122200,121900,1013
20241120,150000,14471260600,122000,121900,122000,121900,640
20241120,145900,14393218400,122000,121900,122000,121900,222
20241120,145800,14366144300,122000,122000,122000,121900,373
20241120,145700,14320647200,121900,122000,122100,121900,430
20241120,145600,14268196700,122000,122100,122100,122000,191
20241120,145500,14244886800,122100,122200,122200,122000,451
20241120,145400,14189815500,122200,122200,122200,122100,339
20241120,145300,14148408300,122200,122100,122200,122100,286
20241120,145200,14113473400,122200,121900,122200,121900,935
20241120,145100,13999345500,121900,122000,122000,121900,245
20241120,145000,13969467500,121900,121900,122000,121900,496
20241120,144900,13908995600,121800,122000,122000,121800,791
20241120,144800,13812566600,122000,122000,122000,121900,348
20241120,144700,13770121700,121900,122000,122000,121900,254
20241120,144600,13739152500,121900,121900,122000,121900,315
20241120,144500,13700732400,122000,122000,122000,121900,222
20241120,144400,13673654700,121900,122000,122000,121900,255
20241120,144300,13642557400,122000,122000,122000,121900,185
20241120,144200,13619998900,122000,122100,122100,121900,1235
20241120,144100,13469327000,122100,122100,122100,122000,330
20241120,144000,13429040000,122000,122000,122100,122000,322
20241120,143900,13389742500,122000,121900,122000,121900,539
20241120,143800,13323996500,121900,122000,122000,121900,190
20241120,143700,13300823400,122000,122000,122000,121900,223
20241120,143600,13273625700,122000,121900,122000,121900,288
20241120,143500,13238499400,121900,121900,122000,121900,255
20241120,143400,13207401600,121900,122100,122100,121900,206
20241120,143300,13182268800,122000,122000,122100,121900,761
20241120,143200,13089426500,122000,122000,122000,121900,172
20241120,143100,13068449800,122000,121900,122100,121800,466
20241120,143000,13011645600,122000,122100,122100,121800,869
20241120,142900,12905632700,122000,122000,122100,122000,267
20241120,142800,12873050700,122100,122100,122100,122000,264
20241120,142700,12840829500,122000,122100,122100,122000,387
20241120,142600,12793594200,122100,122100,122100,122000,321
20241120,142500,12754408500,122100,122100,122100,122000,213
20241120,142400,12728414400,122100,122100,122100,122000,429
20241120,142300,12676060100,122100,122100,122100,122000,276
20241120,142200,12642375200,122000,122000,122100,121900,690
20241120,142100,12558195900,122000,122000,122000,121900,299
20241120,142000,12521726400,122000,121900,122000,121900,132
20241120,141900,12505629100,122000,122000,122100,121900,924
20241120,141800,12392898200,122100,122100,122100,122000,477
20241120,141700,12334679600,122000,122100,122100,122000,282
20241120,141600,12300253100,122000,122100,122100,122000,575
20241120,141500,12230059000,122100,122100,122100,122000,429
20241120,141400,12177689300,122100,122100,122100,122000,385
20241120,141300,12130694100,122100,122100,122100,122000,243
20241120,141200,12101036500,122000,122200,122200,122000,526
20241120,141100,12036833500,122200,122000,122200,121900,1379
20241120,141000,11868609700,122000,122100,122100,121900,781
20241120,140900,11773318300,122100,122000,122100,122000,393
20241120,140800,11725353300,122100,122100,122100,122000,291
20241120,140700,11689841200,122000,122000,122100,122000,268
20241120,140600,11657138600,122100,122000,122100,122000,304
20241120,140500,11620028500,122100,122100,122100,122000,242
20241120,140400,11590485300,122100,122100,122100,122000,212
20241120,140300,11564608900,122000,122200,122200,121900,975
20241120,140200,11445572000,122200,122200,122200,122100,442
20241120,140100,11391578900,122200,122300,122500,122100,706
20241120,140000,11305243600,122200,122500,122500,122000,752
20241120,135900,11213248600,122500,122500,122500,122400,282
20241120,135800,11178717900,122400,122600,122600,122300,260
20241120,135700,11146901600,122600,122600,122600,121900,559
20241120,135600,11078497700,122500,122300,122600,122300,1697
20241120,135500,10870657600,122300,122100,122500,122000,2700
20241120,135400,10540459100,122000,122000,122100,122000,169
20241120,135300,10519830000,122000,122000,122100,122000,222
20241120,135200,10492735100,122100,122100,122100,122000,244
20241120,135100,10462951700,122000,122000,122100,121900,381
20241120,135000,10416472000,122100,122000,122100,121900,324
20241120,134900,10376947600,122000,122000,122100,121900,523
20241120,134800,10313160500,122000,122000,122100,121900,377
20241120,134700,10267176700,122000,122200,122200,121900,526
20241120,134600,10202983700,121900,122000,122200,121800,509
20241120,134500,10140881900,121900,121900,122000,121800,212
20241120,134400,10115028100,122000,122000,122000,121900,179
20241120,134300,10093205800,122000,122000,122000,121900,165
20241120,134200,10073082700,122000,121900,122000,121900,182
20241120,134100,10050889800,122000,122000,122000,121900,183
20241120,134000,10028572900,122000,122000,122100,121900,242
20241120,133900,9999044800,122000,122000,122000,121900,123
20241120,133800,9984042900,121900,121900,122100,121900,296
20241120,133700,9947944600,122000,122000,122000,121900,202
20241120,133600,9923310100,122000,121900,122000,121900,119
20241120,133500,9908799500,121900,121800,121900,121800,128
20241120,133400,9893203400,121900,122000,122000,121800,297
20241120,133300,9856999400,121900,122000,122000,121900,204
20241120,133200,9832127400,121900,122000,122000,121800,355
20241120,133100,9788839900,122000,121900,122000,121900,93
20241120,133000,9777499900,121900,122100,122100,121800,347
20241120,132900,9735190400,122100,122100,122100,122000,99
20241120,132800,9723108300,122100,122100,122100,122000,194
20241120,132700,9699427500,122100,122000,122100,122000,174
20241120,132600,9678190700,122100,122100,122100,122000,158
20241120,132500,9658909100,122000,122000,122100,122000,167
20241120,132400,9638524900,122000,122000,122100,122000,152
20241120,132300,9619972600,122100,122100,122100,122000,160
20241120,132200,9600443100,122100,122100,122100,122000,303
20241120,132100,9563471700,122100,122100,122100,122000,143
20241120,132000,9546016000,122100,122100,122100,122000,114
20241120,131900,9532103000,122100,122200,122200,122000,173
20241120,131800,9510979500,122100,122200,122200,122100,198
20241120,131700,9486794200,122200,122100,122200,122000,341
20241120,131600,9445163000,122100,121900,122100,121800,570
20241120,131500,9375648100,121900,121900,121900,121800,122
20241120,131400,9360784900,121800,121900,121900,121800,254
20241120,131300,9329836600,121900,121900,121900,121800,98
20241120,131200,9317895700,121800,121800,121800,121700,168
20241120,131100,9297441700,121800,121900,121900,121700,79
20241120,131000,9287824800,121800,121700,121800,121600,254
20241120,130900,9256913100,121700,121700,121700,121600,88
20241120,130800,9246209900,121600,121700,121800,121600,162
20241120,130700,9226500800,121700,121800,121800,121600,98
20241120,130600,9214573000,121700,121700,121700,121600,110
20241120,130500,9201194000,121600,121700,121700,121600,128
20241120,130400,9185624000,121700,121700,121700,121600,107
20241120,130300,9172610600,121600,121700,121800,121600,98
20241120,130200,9160688500,121700,121700,121800,121700,113
20241120,130100,9146935200,121800,121700,121800,121700,108
20241120,130000,9133790500,121800,121700,121800,121700,84
20241120,125900,9123567200,121800,121700,121800,121600,442
20241120,125800,9069786000,121700,121600,121700,121600,67
20241120,125700,9061638500,121700,121600,121700,121600,160
20241120,125600,9042181200,121700,121600,121700,121600,47
20241120,125500,9036465200,121600,121600,121700,121600,133
20241120,125400,9020285400,121600,121700,121700,121600,90
20241120,125300,9009340000,121700,121600,121700,121600,28
20241120,125200,9005934800,121600,121600,121700,121600,186
20241120,125100,8983316500,121600,121600,121700,121600,91
20241120,125000,8972244800,121700,121600,121700,121600,36
20241120,124900,8967866900,121600,121700,121700,121600,111
20241120,124800,8954367300,121700,121700,121700,121600,161
20241120,124700,8934786000,121600,121800,121800,121600,272
20241120,124600,8901682500,121800,121900,121900,121700,171
20241120,124500,8880856700,121800,121800,121900,121800,196
20241120,124400,8856970500,121900,121900,121900,121800,88
20241120,124300,8846250800,121900,121900,121900,121800,66
20241120,124200,8838209600,121800,121900,121900,121800,47
20241120,124100,8832484400,121900,121900,121900,121800,85
20241120,124000,8822127700,121900,121800,121900,121800,76
20241120,123900,8812867300,121900,121800,121900,121800,45
20241120,123800,8807385100,121800,121700,121900,121700,535
20241120,123700,8742222900,121700,121800,121800,121700,44
20241120,123600,8736867600,121700,121900,121900,121700,476
20241120,123500,8678893300,121900,121900,121900,121800,86
20241120,123400,8668413500,121800,121900,121900,121800,109
20241120,123300,8655136500,121900,121800,121900,121800,51
20241120,123200,8648924000,121800,121900,121900,121800,68
20241120,123100,8640639800,121900,121900,121900,121800,68
20241120,123000,8632356200,121900,121900,122000,121800,542
20241120,122900,8566284200,121900,122000,122000,121900,60
20241120,122800,8558969200,122000,122000,122000,121900,78
20241120,122700,8549459000,122000,121900,122000,121900,182
20241120,122600,8527259900,122000,121900,122000,121900,81
20241120,122500,8517380800,121900,121900,122000,121900,69
20241120,122400,8508967800,121900,122000,122000,121900,44
20241120,122300,8503602800,122000,121900,122000,121900,63
20241120,122200,8495921200,122000,122000,122000,121900,30
20241120,122100,8492262500,121900,121900,122000,121900,74
20241120,122000,8483241100,121900,121900,122100,121900,45
20241120,121900,8477753900,122000,121800,122100,121800,1325
20241120,121800,8316104200,121800,121900,121900,121800,62
20241120,121700,8308549700,121800,121900,121900,121800,61
20241120,121600,8301118300,121800,121900,121900,121800,56
20241120,121500,8294295800,121800,122000,122100,121800,535
20241120,121400,8229044900,122000,122100,122100,122000,550
20241120,121300,8161943000,122000,122100,122100,122000,90
20241120,121200,8150957200,122000,121900,122100,121900,577
20241120,121100,8080596300,121900,121900,121900,121800,67
20241120,121000,8072433000,121800,121900,121900,121800,75
20241120,120900,8063297200,121900,121600,121900,121600,742
20241120,120800,7972989000,121700,121700,121700,121600,396
20241120,120700,7924833500,121700,121600,121700,121600,73
20241120,120600,7915955700,121700,121700,121700,121600,61
20241120,120500,7908536900,121700,121700,121700,121600,221
20241120,120400,7881645700,121700,121800,121800,121700,398
20241120,120300,7833207600,121700,121700,121800,121700,85
20241120,120200,7822859600,121700,121800,121800,121700,89
20241120,120100,7812027600,121700,121800,121800,121700,44
20241120,120000,7806670900,121800,121700,121800,121700,95
20241120,115900,7795105100,121800,121700,121800,121700,41
20241120,115800,7790113900,121800,121900,121900,121700,418
20241120,115700,7739211400,121900,121900,121900,121800,65
20241120,115600,7731292900,121900,121800,121900,121800,45
20241120,115500,7725810200,121800,121800,121900,121800,107
20241120,115400,7712774300,121800,121900,122000,121800,205
20241120,115300,7687783900,121900,121900,122000,121900,72
20241120,115200,7679006700,122000,121900,122000,121900,53
20241120,115100,7672543800,122000,122000,122000,121900,70
20241120,115000,7664009500,121900,121900,122000,121900,94
20241120,114900,7652547100,122000,122000,122000,121900,65
20241120,114800,7644620800,122000,121900,122000,121900,50
20241120,114700,7638524500,122000,121900,122000,121900,160
20241120,114600,7619017800,121900,121900,122000,121900,26
20241120,114500,7615847800,121900,121900,122000,121900,57
20241120,114400,7608899000,121900,122100,122100,121900,163
20241120,114300,7589019500,122100,122000,122100,122000,110
20241120,114200,7575598600,122100,122000,122100,122000,41
20241120,114100,7570596300,122000,122100,122100,122000,165
20241120,114000,7550464200,122000,122000,122100,122000,114
20241120,113900,7536554100,122000,122000,122100,122000,344
20241120,113800,7494584800,122000,121900,122000,121800,245
20241120,113700,7464718400,121800,121900,121900,121800,104
20241120,113600,7452046700,121800,121900,121900,121700,467
20241120,113500,7395164200,121800,121900,121900,121800,412
20241120,113400,7344978900,121800,121900,121900,121800,50
20241120,113300,7338888500,121900,121900,121900,121800,61
20241120,113200,7331455500,121900,121900,121900,121800,106
20241120,113100,7318541900,121900,121900,122000,121900,224
20241120,113000,7291234900,122000,121900,122000,121900,62
20241120,112900,7283674600,121900,121900,122000,121900,48
20241120,112800,7277822700,122000,122000,122000,121900,98
20241120,112700,7265873400,122000,122000,122000,121900,36
20241120,112600,7261483200,122000,122000,122000,121900,352
20241120,112500,7218544300,122000,122000,122100,121900,475
20241120,112400,7160593700,121900,121900,122000,121900,82
20241120,112300,7150597400,122000,122000,122000,121900,89
20241120,112200,7139745700,122000,121900,122000,121900,73
20241120,112100,7130845200,121900,121900,122000,121800,100
20241120,112000,7118657300,121900,121900,121900,121800,71
20241120,111900,7110004200,121800,121800,121900,121800,89
20241120,111800,7099158700,121800,121900,121900,121800,52
20241120,111700,7092823200,121800,121900,121900,121800,178
20241120,111600,7071132000,121800,121700,121900,121700,135
20241120,111500,7054687600,121800,121800,121800,121700,131
20241120,111400,7038737400,121800,121700,121900,121700,70
20241120,111300,7030216900,121800,121700,121800,121600,544
20241120,111200,6963999200,121600,121600,121700,121600,94
20241120,111100,6952567600,121700,121700,121700,121600,91
20241120,111000,6941500600,121700,121700,121700,121600,74
20241120,110900,6932500400,121700,121600,121700,121600,238
20241120,110800,6903556400,121700,121800,121800,121600,587
20241120,110700,6832084500,121800,121800,121900,121800,75
20241120,110600,6822946200,121800,121900,121900,121800,65
20241120,110500,6815026700,121800,121900,121900,121800,78
20241120,110400,6805523700,121900,121900,121900,121800,91
20241120,110300,6794437400,121900,121900,122000,121800,61
20241120,110200,6787002600,122000,121900,122000,121800,86
20241120,110100,6776518500,121900,121800,122000,121800,105
20241120,110000,6763722600,121900,121800,122000,121700,77
20241120,105900,6754343600,121800,121800,121800,121700,124
20241120,105800,6739244200,121800,121800,121900,121700,298
20241120,105700,6702931900,121800,121700,121800,121600,206
20241120,105600,6677857200,121600,121700,121700,121600,50
20241120,105500,6671776300,121700,121600,121700,121600,456
20241120,105400,6616319600,121500,121600,121600,121500,99
20241120,105300,6604286000,121500,121500,121600,121500,125
20241120,105200,6589095600,121500,121500,121600,121500,42
20241120,105100,6583991700,121500,121600,121600,121500,95
20241120,105000,6572447700,121600,121600,121700,121500,263
20241120,104900,6540470100,121700,121600,121700,121600,50
20241120,104800,6534389400,121600,121600,121700,121600,80
20241120,104700,6524661000,121600,121600,121700,121600,117
20241120,104600,6510432400,121700,121600,121700,121600,136
20241120,104500,6493893400,121700,121600,121700,121600,51
20241120,104400,6487690600,121700,121600,121700,121600,36
20241120,104300,6483312000,121600,121600,121600,121500,383
20241120,104200,6436743700,121600,121700,121700,121600,86
20241120,104100,6426283600,121600,121700,121700,121600,81
20241120,104000,6416432000,121600,121700,121700,121600,58
20241120,103900,6409378800,121700,121900,121900,121600,869
20241120,103800,6303595100,121800,121800,121900,121800,113
20241120,103700,6289830300,121800,121900,121900,121800,55
20241120,103600,6283130300,121800,121900,122000,121800,94
20241120,103500,6271674800,121800,121900,122000,121800,273
20241120,103400,6238399800,122000,121900,122000,121900,215
20241120,103300,6212189500,121800,121900,121900,121800,629
20241120,103200,6135575200,121800,121800,121900,121800,237
20241120,103100,6106689700,121900,121900,121900,121800,199
20241120,103000,6082450200,121900,122000,122100,121800,1388
20241120,102900,5913138300,122000,122100,122100,122000,150
20241120,102800,5894828300,122000,122100,122100,122000,74
20241120,102700,5885798700,122100,122300,122300,122100,564
20241120,102600,5816908900,122300,122300,122400,122200,394
20241120,102500,5768722100,122200,122400,122400,122200,319
20241120,102400,5729698900,122300,122200,122400,122200,275
20241120,102300,5696068900,122200,122100,122300,122100,185
20241120,102200,5673471600,122000,122200,122200,122000,526
20241120,102100,5609232100,122300,122300,122300,122200,51
20241120,102000,5602994900,122400,122300,122400,122100,407
20241120,101900,5553247900,122300,122100,122300,122100,128
20241120,101800,5537603300,122100,122300,122300,122100,707
20241120,101700,5451217800,122200,122400,122400,122200,399
20241120,101600,5402403400,122300,122300,122300,122200,417
20241120,101500,5351408000,122300,122000,122300,122000,194
20241120,101400,5327705000,122000,122200,122200,122000,332
20241120,101300,5287163500,122100,122200,122200,122100,150
20241120,101200,5268835800,122200,122000,122200,122000,236
20241120,101100,5240016500,122200,122200,122200,122000,449
20241120,101000,5185184700,122100,122100,122200,122100,163
20241120,100900,5165269500,122200,122200,122200,122100,332
20241120,100800,5124728200,122200,122200,122300,122200,481
20241120,100700,5065940900,122300,122300,122400,122200,303
20241120,100600,5028877100,122300,122400,122500,122300,239
20241120,100500,4999623700,122400,122500,122500,122400,227
20241120,100400,4971822100,122400,122500,122500,122400,200
20241120,100300,4947329500,122500,122500,122600,122400,156
20241120,100200,4928221400,122500,122400,122500,122200,510
20241120,100100,4865835500,122400,122400,122400,122300,184
20241120,100000,4843321200,122200,122300,122400,122200,277
20241120,095900,4809434500,122300,122300,122300,122100,653
20241120,095800,4729640800,122300,122400,122400,122200,536
20241120,095700,4664096500,122400,122400,122400,122300,138
20241120,095600,4647209700,122300,122700,122800,122300,1484
20241120,095500,4465325300,122700,122900,122900,122700,374
20241120,095400,4419417800,122800,123000,123000,122700,431
20241120,095300,4366471100,123000,122900,123000,122700,386
20241120,095200,4319028400,122800,122800,122900,122700,224
20241120,095100,4291503600,122800,122700,122900,122600,316
20241120,095000,4252705600,122700,122800,122900,122600,1407
20241120,094900,4080000300,122900,122900,122900,122800,378
20241120,094800,4033553200,122900,122900,123000,122800,242
20241120,094700,4003811200,123000,122900,123000,122800,560
20241120,094600,3934993500,122800,122800,122900,122700,472
20241120,094500,3877021500,122700,122700,122700,122600,218
20241120,094400,3850277700,122700,122700,122700,122600,325
20241120,094300,3810410300,122700,122700,122700,122600,375
20241120,094200,3764401100,122700,122800,122800,122600,552
20241120,094100,3696669200,122800,122700,122800,122600,596
20241120,094000,3623525400,122600,122600,122700,122600,179
20241120,093900,3601567100,122600,122700,122700,122600,197
20241120,093800,3577403300,122700,122600,122800,122600,927
20241120,093700,3463688600,122600,122300,122600,122300,719
20241120,093600,3375648700,122300,122200,122400,122100,233
20241120,093500,3347166300,122100,122200,122300,122100,931
20241120,093400,3233414700,122200,122300,122300,122200,310
20241120,093300,3195520300,122300,122200,122300,122100,292
20241120,093200,3159837800,122200,122100,122300,122100,479
20241120,093100,3101293400,122000,122000,122300,121900,952
20241120,093000,2985026900,122000,121800,122200,121800,1730
20241120,092900,2773945400,121800,121900,122000,121800,420
20241120,092800,2722743700,121900,121700,122000,121700,1284
20241120,092700,2566287900,121800,121800,121800,121700,176
20241120,092600,2544856000,121700,121700,121800,121700,209
20241120,092500,2519409500,121800,121800,121800,121700,162
20241120,092400,2499682900,121700,121700,121700,121500,297
20241120,092300,2463558500,121700,121900,121900,121600,343
20241120,092200,2421777800,121900,121800,122000,121700,1351
20241120,092100,2257092000,121800,121700,121900,121600,231
20241120,092000,2228954400,121600,121500,121600,121400,535
20241120,091900,2163980400,121500,121700,121900,121500,312
20241120,091800,2126010100,121700,121600,122100,121500,678
20241120,091700,2043547000,121700,121600,122100,121400,711
20241120,091600,1957097900,121700,122000,122000,121600,361
20241120,091500,1913100200,122000,122000,122100,121900,317
20241120,091400,1874421500,122000,121900,122200,121800,605
20241120,091300,1800653400,121900,122000,122100,121800,387
20241120,091200,1753452400,122000,122100,122100,122000,83
20241120,091100,1743325800,122100,122200,122300,122000,735
20241120,091000,1653555100,122200,122300,122300,122200,55
20241120,090900,1646832800,122300,122500,122500,122200,958
20241120,090800,1529605700,122500,122300,122600,122300,450
20241120,090700,1474487300,122300,122100,122600,122000,1398
20241120,090600,1303463800,122000,122600,122600,122000,256
20241120,090500,1272187600,122600,122000,122600,121900,1124
20241120,090400,1134874300,122100,122000,122400,121900,410
20241120,090300,1084794500,122000,122000,122700,121900,1835
20241120,090200,860693300,122000,121600,122000,121400,1575
20241120,090100,668993300,121600,121900,121900,121400,725
20241120,090000,580864100,121900,120700,122000,120700,4802
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 191000 17833033800 121800 121800 121800 121800 12576
3 20241120 190900 17833033800 121800 121800 121800 121800 0
4 20241120 190800 17833033800 121800 121800 121800 121800 0
5 20241120 190700 17833033800 121800 121800 121800 121800 0
6 20241120 190600 17833033800 121800 121800 121800 121800 0
7 20241120 190500 17833033800 121800 121800 121800 121800 0
8 20241120 190400 17833033800 121800 121800 121800 121800 0
9 20241120 190300 17833033800 121800 121800 121800 121800 0
10 20241120 190200 17833033800 121800 121800 121800 121800 0
11 20241120 190100 17833033800 121800 121800 121800 121800 0
12 20241120 190000 17833033800 121800 121800 121800 121800 0
13 20241120 185900 17833033800 121800 121800 121800 121800 0
14 20241120 185800 17833033800 121800 121800 121800 121800 0
15 20241120 185700 17833033800 121800 121800 121800 121800 0
16 20241120 185600 17833033800 121800 121800 121800 121800 0
17 20241120 185500 17833033800 121800 121800 121800 121800 0
18 20241120 185400 17833033800 121800 121800 121800 121800 0
19 20241120 185300 17833033800 121800 121800 121800 121800 0
20 20241120 185200 17833033800 121800 121800 121800 121800 0
21 20241120 185100 17833033800 121800 121800 121800 121800 0
22 20241120 185000 17833033800 121800 121800 121800 121800 0
23 20241120 184900 17833033800 121800 121800 121800 121800 0
24 20241120 184800 17833033800 121800 121800 121800 121800 0
25 20241120 184700 17833033800 121800 121800 121800 121800 0
26 20241120 184600 17833033800 121800 121800 121800 121800 0
27 20241120 184500 17833033800 121800 121800 121800 121800 0
28 20241120 184400 17833033800 121800 121800 121800 121800 0
29 20241120 184300 17833033800 121800 121800 121800 121800 0
30 20241120 184200 17833033800 121800 121800 121800 121800 0
31 20241120 184100 17833033800 121800 121800 121800 121800 0
32 20241120 184000 17833033800 121800 121800 121800 121800 12576
33 20241120 183900 17833033800 121800 121800 121800 121800 0
34 20241120 183800 17833033800 121800 121800 121800 121800 0
35 20241120 183700 17833033800 121800 121800 121800 121800 0
36 20241120 183600 17833033800 121800 121800 121800 121800 0
37 20241120 183500 17833033800 121800 121800 121800 121800 0
38 20241120 183400 17833033800 121800 121800 121800 121800 0
39 20241120 183300 17833033800 121800 121800 121800 121800 0
40 20241120 183200 17833033800 121800 121800 121800 121800 0
41 20241120 183100 17833033800 121800 121800 121800 121800 0
42 20241120 183000 17833033800 121800 121800 121800 121800 0
43 20241120 182900 17833033800 121800 121800 121800 121800 0
44 20241120 182800 17833033800 121800 121800 121800 121800 0
45 20241120 182700 17833033800 121800 121800 121800 121800 0
46 20241120 182600 17833033800 121800 121800 121800 121800 0
47 20241120 182500 17833033800 121800 121800 121800 121800 0
48 20241120 182400 17833033800 121800 121800 121800 121800 0
49 20241120 182300 17833033800 121800 121800 121800 121800 0
50 20241120 182200 17833033800 121800 121800 121800 121800 0
51 20241120 182100 17833033800 121800 121800 121800 121800 0
52 20241120 182000 17833033800 121800 121800 121800 121800 0
53 20241120 181900 17833033800 121800 121800 121800 121800 0
54 20241120 181800 17833033800 121800 121800 121800 121800 0
55 20241120 181700 17833033800 121800 121800 121800 121800 0
56 20241120 181600 17833033800 121800 121800 121800 121800 0
57 20241120 181500 17833033800 121800 121800 121800 121800 0
58 20241120 181400 17833033800 121800 121800 121800 121800 0
59 20241120 181300 17833033800 121800 121800 121800 121800 0
60 20241120 181200 17833033800 121800 121800 121800 121800 0
61 20241120 181100 17833033800 121800 121800 121800 121800 0
62 20241120 181000 17833033800 121800 121800 121800 121800 12576
63 20241120 180900 17833033800 121800 121800 121800 121800 0
64 20241120 180800 17833033800 121800 121800 121800 121800 0
65 20241120 180700 17833033800 121800 121800 121800 121800 0
66 20241120 180600 17833033800 121800 121800 121800 121800 0
67 20241120 180500 17833033800 121800 121800 121800 121800 0
68 20241120 180400 17833033800 121800 121800 121800 121800 0
69 20241120 180300 17833033800 121800 121800 121800 121800 0
70 20241120 180200 17833033800 121800 121800 121800 121800 0
71 20241120 180100 17833033800 121800 121800 121800 121800 0
72 20241120 180000 17833033800 121800 121800 121800 121800 0
73 20241120 175900 17833033800 121800 121800 121800 121800 0
74 20241120 175800 17833033800 121800 121800 121800 121800 0
75 20241120 175700 17833033800 121800 121800 121800 121800 0
76 20241120 175600 17833033800 121800 121800 121800 121800 0
77 20241120 175500 17833033800 121800 121800 121800 121800 0
78 20241120 175400 17833033800 121800 121800 121800 121800 0
79 20241120 175300 17833033800 121800 121800 121800 121800 0
80 20241120 175200 17833033800 121800 121800 121800 121800 0
81 20241120 175100 17833033800 121800 121800 121800 121800 0
82 20241120 175000 17833033800 121800 121800 121800 121800 0
83 20241120 174900 17833033800 121800 121800 121800 121800 0
84 20241120 174800 17833033800 121800 121800 121800 121800 0
85 20241120 174700 17833033800 121800 121800 121800 121800 0
86 20241120 174600 17833033800 121800 121800 121800 121800 0
87 20241120 174500 17833033800 121800 121800 121800 121800 0
88 20241120 174400 17833033800 121800 121800 121800 121800 0
89 20241120 174300 17833033800 121800 121800 121800 121800 0
90 20241120 174200 17833033800 121800 121800 121800 121800 0
91 20241120 174100 17833033800 121800 121800 121800 121800 0
92 20241120 174000 17833033800 121800 121800 121800 121800 12576
93 20241120 173900 17833033800 121800 121800 121800 121800 0
94 20241120 173800 17833033800 121800 121800 121800 121800 0
95 20241120 173700 17833033800 121800 121800 121800 121800 0
96 20241120 173600 17833033800 121800 121800 121800 121800 0
97 20241120 173500 17833033800 121800 121800 121800 121800 0
98 20241120 173400 17833033800 121800 121800 121800 121800 0
99 20241120 173300 17833033800 121800 121800 121800 121800 0
100 20241120 173200 17833033800 121800 121800 121800 121800 0
101 20241120 173100 17833033800 121800 121800 121800 121800 0
102 20241120 173000 17833033800 121800 121800 121800 121800 0
103 20241120 172900 17833033800 121800 121800 121800 121800 0
104 20241120 172800 17833033800 121800 121800 121800 121800 0
105 20241120 172700 17833033800 121800 121800 121800 121800 0
106 20241120 172600 17833033800 121800 121800 121800 121800 0
107 20241120 172500 17833033800 121800 121800 121800 121800 0
108 20241120 172400 17833033800 121800 121800 121800 121800 0
109 20241120 172300 17833033800 121800 121800 121800 121800 0
110 20241120 172200 17833033800 121800 121800 121800 121800 0
111 20241120 172100 17833033800 121800 121800 121800 121800 0
112 20241120 172000 17833033800 121800 121800 121800 121800 0
113 20241120 171900 17833033800 121800 121800 121800 121800 0
114 20241120 171800 17833033800 121800 121800 121800 121800 0
115 20241120 171700 17833033800 121800 121800 121800 121800 0
116 20241120 171600 17833033800 121800 121800 121800 121800 0
117 20241120 171500 17833033800 121800 121800 121800 121800 0
118 20241120 171400 17833033800 121800 121800 121800 121800 0
119 20241120 171300 17833033800 121800 121800 121800 121800 0
120 20241120 171200 17833033800 121800 121800 121800 121800 0
121 20241120 171100 17833033800 121800 121800 121800 121800 0
122 20241120 171000 17833033800 121800 121800 121800 121800 12576
123 20241120 170900 17833033800 121800 121800 121800 121800 0
124 20241120 170800 17833033800 121800 121800 121800 121800 0
125 20241120 170700 17833033800 121800 121800 121800 121800 0
126 20241120 170600 17833033800 121800 121800 121800 121800 0
127 20241120 170500 17833033800 121800 121800 121800 121800 0
128 20241120 170400 17833033800 121800 121800 121800 121800 0
129 20241120 170300 17833033800 121800 121800 121800 121800 0
130 20241120 170200 17833033800 121800 121800 121800 121800 0
131 20241120 170100 17833033800 121800 121800 121800 121800 0
132 20241120 170000 17833033800 121800 121800 121800 121800 0
133 20241120 165900 17833033800 121800 121800 121800 121800 0
134 20241120 165800 17833033800 121800 121800 121800 121800 0
135 20241120 165700 17833033800 121800 121800 121800 121800 0
136 20241120 165600 17833033800 121800 121800 121800 121800 0
137 20241120 165500 17833033800 121800 121800 121800 121800 0
138 20241120 165400 17833033800 121800 121800 121800 121800 0
139 20241120 165300 17833033800 121800 121800 121800 121800 0
140 20241120 165200 17833033800 121800 121800 121800 121800 0
141 20241120 165100 17833033800 121800 121800 121800 121800 0
142 20241120 165000 17833033800 121800 121800 121800 121800 0
143 20241120 164900 17833033800 121800 121800 121800 121800 0
144 20241120 164800 17833033800 121800 121800 121800 121800 0
145 20241120 164700 17833033800 121800 121800 121800 121800 0
146 20241120 164600 17833033800 121800 121800 121800 121800 0
147 20241120 164500 17833033800 121800 121800 121800 121800 0
148 20241120 164400 17833033800 121800 121800 121800 121800 0
149 20241120 164300 17833033800 121800 121800 121800 121800 0
150 20241120 164200 17833033800 121800 121800 121800 121800 0
151 20241120 164100 17833033800 121800 121800 121800 121800 0
152 20241120 164000 17833033800 121800 121800 121800 121800 12576
153 20241120 163900 17833033800 121800 121800 121800 121800 0
154 20241120 163800 17833033800 121800 121800 121800 121800 0
155 20241120 163700 17833033800 121800 121800 121800 121800 0
156 20241120 163600 17833033800 121800 121800 121800 121800 0
157 20241120 163500 17833033800 121800 121800 121800 121800 0
158 20241120 163400 17833033800 121800 121800 121800 121800 0
159 20241120 163300 17833033800 121800 121800 121800 121800 0
160 20241120 163200 17833033800 121800 121800 121800 121800 0
161 20241120 163100 17833033800 121800 121800 121800 121800 0
162 20241120 163000 17833033800 121800 121800 121800 121800 0
163 20241120 162900 17833033800 121800 121800 121800 121800 0
164 20241120 162800 17833033800 121800 121800 121800 121800 0
165 20241120 162700 17833033800 121800 121800 121800 121800 0
166 20241120 162600 17833033800 121800 121800 121800 121800 0
167 20241120 162500 17833033800 121800 121800 121800 121800 0
168 20241120 162400 17833033800 121800 121800 121800 121800 0
169 20241120 162300 17833033800 121800 121800 121800 121800 0
170 20241120 162200 17833033800 121800 121800 121800 121800 0
171 20241120 162100 17833033800 121800 121800 121800 121800 0
172 20241120 162000 17833033800 121800 121800 121800 121800 0
173 20241120 161900 17833033800 121800 121800 121800 121800 0
174 20241120 161800 17833033800 121800 121800 121800 121800 0
175 20241120 161700 17833033800 121800 121800 121800 121800 0
176 20241120 161600 17833033800 121800 121800 121800 121800 0
177 20241120 161500 17833033800 121800 121800 121800 121800 0
178 20241120 161400 17833033800 121800 121800 121800 121800 0
179 20241120 161300 17833033800 121800 121800 121800 121800 0
180 20241120 161200 17833033800 121800 121800 121800 121800 0
181 20241120 161100 17833033800 121800 121800 121800 121800 0
182 20241120 161000 17833033800 121800 121800 121800 121800 12576
183 20241120 160900 17833033800 121800 121800 121800 121800 0
184 20241120 160800 17833033800 121800 121800 121800 121800 0
185 20241120 160700 17833033800 121800 121800 121800 121800 0
186 20241120 160600 17833033800 121800 121800 121800 121800 0
187 20241120 160500 17833033800 121800 121800 121800 121800 0
188 20241120 160400 17833033800 121800 121800 121800 121800 0
189 20241120 160300 17833033800 121800 121800 121800 121800 0
190 20241120 160200 17833033800 121800 121800 121800 121800 0
191 20241120 160100 17833033800 121800 121800 121800 121800 0
192 20241120 160000 17833033800 121800 121800 121800 121800 0
193 20241120 155900 17833033800 121800 121800 121800 121800 0
194 20241120 155800 17833033800 121800 121800 121800 121800 0
195 20241120 155700 17833033800 121800 121800 121800 121800 0
196 20241120 155600 17833033800 121800 121800 121800 121800 0
197 20241120 155500 17833033800 121800 121800 121800 121800 0
198 20241120 155400 17833033800 121800 121800 121800 121800 0
199 20241120 155300 17833033800 121800 121800 121800 121800 0
200 20241120 155200 17833033800 121800 121800 121800 121800 0
201 20241120 155100 17833033800 121800 121800 121800 121800 0
202 20241120 155000 17833033800 121800 121800 121800 121800 0
203 20241120 154900 17833033800 121800 121800 121800 121800 0
204 20241120 154800 17833033800 121800 121800 121800 121800 0
205 20241120 154700 17833033800 121800 121800 121800 121800 0
206 20241120 154600 17833033800 121800 121800 121800 121800 0
207 20241120 154500 17833033800 121800 121800 121800 121800 0
208 20241120 154400 17833033800 121800 121800 121800 121800 0
209 20241120 154300 17833033800 121800 121800 121800 121800 0
210 20241120 154200 17833033800 121800 121800 121800 121800 0
211 20241120 154100 17833033800 121800 121800 121800 121800 0
212 20241120 154000 17833033800 121800 121800 121800 121800 12576
213 20241120 153900 17833033800 121800 121800 121800 121800 0
214 20241120 153800 17833033800 121800 121800 121800 121800 0
215 20241120 153700 17833033800 121800 121800 121800 121800 0
216 20241120 153600 17833033800 121800 121800 121800 121800 0
217 20241120 153500 17833033800 121800 121800 121800 121800 0
218 20241120 153400 17833033800 121800 121800 121800 121800 0
219 20241120 153300 17833033800 121800 121800 121800 121800 0
220 20241120 153200 17833033800 121800 121800 121800 121800 0
221 20241120 153100 17833033800 121800 121800 121800 121800 0
222 20241120 153000 17833033800 121800 121800 121800 121800 12576
223 20241120 152900 16301277000 121800 121800 121800 121800 0
224 20241120 152800 16301277000 121800 121800 121800 121800 0
225 20241120 152700 16301277000 121800 121800 121800 121800 0
226 20241120 152600 16301277000 121800 121800 121800 121800 0
227 20241120 152500 16301277000 121800 121800 121800 121800 0
228 20241120 152400 16301277000 121800 121800 121800 121800 0
229 20241120 152300 16301277000 121800 121800 121800 121800 0
230 20241120 152200 16301277000 121800 121800 121800 121800 0
231 20241120 152100 16301277000 121800 121800 121800 121800 0
232 20241120 152000 16301277000 121800 121800 121800 121800 0
233 20241120 151900 16301277000 121800 121900 121900 121700 244
234 20241120 151800 16271567600 121900 121700 121900 121700 363
235 20241120 151700 16227359100 121800 121700 121800 121500 1254
236 20241120 151600 16074873200 121700 121700 121800 121500 1446
237 20241120 151500 15899018500 121900 121600 121900 121600 1906
238 20241120 151400 15667073800 121600 121800 121900 121600 1480
239 20241120 151300 15486958600 121700 122000 122100 121700 2434
240 20241120 151200 15190046500 122000 122100 122100 122000 441
241 20241120 151100 15136213400 122100 122100 122100 122000 229
242 20241120 151000 15108261400 122100 122000 122100 122000 298
243 20241120 150900 15071896100 122100 122000 122100 122000 242
244 20241120 150800 15042359700 122100 122200 122200 122000 308
245 20241120 150700 15004752300 122200 122300 122300 122200 1033
246 20241120 150600 14878496400 122200 122200 122300 122200 383
247 20241120 150500 14831660400 122300 122200 122300 122200 168
248 20241120 150400 14811121800 122300 122200 122300 122100 974
249 20241120 150300 14692102500 122200 122200 122200 122100 434
250 20241120 150200 14639100600 122200 122200 122200 122100 362
251 20241120 150100 14594879100 122100 122000 122200 121900 1013
252 20241120 150000 14471260600 122000 121900 122000 121900 640
253 20241120 145900 14393218400 122000 121900 122000 121900 222
254 20241120 145800 14366144300 122000 122000 122000 121900 373
255 20241120 145700 14320647200 121900 122000 122100 121900 430
256 20241120 145600 14268196700 122000 122100 122100 122000 191
257 20241120 145500 14244886800 122100 122200 122200 122000 451
258 20241120 145400 14189815500 122200 122200 122200 122100 339
259 20241120 145300 14148408300 122200 122100 122200 122100 286
260 20241120 145200 14113473400 122200 121900 122200 121900 935
261 20241120 145100 13999345500 121900 122000 122000 121900 245
262 20241120 145000 13969467500 121900 121900 122000 121900 496
263 20241120 144900 13908995600 121800 122000 122000 121800 791
264 20241120 144800 13812566600 122000 122000 122000 121900 348
265 20241120 144700 13770121700 121900 122000 122000 121900 254
266 20241120 144600 13739152500 121900 121900 122000 121900 315
267 20241120 144500 13700732400 122000 122000 122000 121900 222
268 20241120 144400 13673654700 121900 122000 122000 121900 255
269 20241120 144300 13642557400 122000 122000 122000 121900 185
270 20241120 144200 13619998900 122000 122100 122100 121900 1235
271 20241120 144100 13469327000 122100 122100 122100 122000 330
272 20241120 144000 13429040000 122000 122000 122100 122000 322
273 20241120 143900 13389742500 122000 121900 122000 121900 539
274 20241120 143800 13323996500 121900 122000 122000 121900 190
275 20241120 143700 13300823400 122000 122000 122000 121900 223
276 20241120 143600 13273625700 122000 121900 122000 121900 288
277 20241120 143500 13238499400 121900 121900 122000 121900 255
278 20241120 143400 13207401600 121900 122100 122100 121900 206
279 20241120 143300 13182268800 122000 122000 122100 121900 761
280 20241120 143200 13089426500 122000 122000 122000 121900 172
281 20241120 143100 13068449800 122000 121900 122100 121800 466
282 20241120 143000 13011645600 122000 122100 122100 121800 869
283 20241120 142900 12905632700 122000 122000 122100 122000 267
284 20241120 142800 12873050700 122100 122100 122100 122000 264
285 20241120 142700 12840829500 122000 122100 122100 122000 387
286 20241120 142600 12793594200 122100 122100 122100 122000 321
287 20241120 142500 12754408500 122100 122100 122100 122000 213
288 20241120 142400 12728414400 122100 122100 122100 122000 429
289 20241120 142300 12676060100 122100 122100 122100 122000 276
290 20241120 142200 12642375200 122000 122000 122100 121900 690
291 20241120 142100 12558195900 122000 122000 122000 121900 299
292 20241120 142000 12521726400 122000 121900 122000 121900 132
293 20241120 141900 12505629100 122000 122000 122100 121900 924
294 20241120 141800 12392898200 122100 122100 122100 122000 477
295 20241120 141700 12334679600 122000 122100 122100 122000 282
296 20241120 141600 12300253100 122000 122100 122100 122000 575
297 20241120 141500 12230059000 122100 122100 122100 122000 429
298 20241120 141400 12177689300 122100 122100 122100 122000 385
299 20241120 141300 12130694100 122100 122100 122100 122000 243
300 20241120 141200 12101036500 122000 122200 122200 122000 526
301 20241120 141100 12036833500 122200 122000 122200 121900 1379
302 20241120 141000 11868609700 122000 122100 122100 121900 781
303 20241120 140900 11773318300 122100 122000 122100 122000 393
304 20241120 140800 11725353300 122100 122100 122100 122000 291
305 20241120 140700 11689841200 122000 122000 122100 122000 268
306 20241120 140600 11657138600 122100 122000 122100 122000 304
307 20241120 140500 11620028500 122100 122100 122100 122000 242
308 20241120 140400 11590485300 122100 122100 122100 122000 212
309 20241120 140300 11564608900 122000 122200 122200 121900 975
310 20241120 140200 11445572000 122200 122200 122200 122100 442
311 20241120 140100 11391578900 122200 122300 122500 122100 706
312 20241120 140000 11305243600 122200 122500 122500 122000 752
313 20241120 135900 11213248600 122500 122500 122500 122400 282
314 20241120 135800 11178717900 122400 122600 122600 122300 260
315 20241120 135700 11146901600 122600 122600 122600 121900 559
316 20241120 135600 11078497700 122500 122300 122600 122300 1697
317 20241120 135500 10870657600 122300 122100 122500 122000 2700
318 20241120 135400 10540459100 122000 122000 122100 122000 169
319 20241120 135300 10519830000 122000 122000 122100 122000 222
320 20241120 135200 10492735100 122100 122100 122100 122000 244
321 20241120 135100 10462951700 122000 122000 122100 121900 381
322 20241120 135000 10416472000 122100 122000 122100 121900 324
323 20241120 134900 10376947600 122000 122000 122100 121900 523
324 20241120 134800 10313160500 122000 122000 122100 121900 377
325 20241120 134700 10267176700 122000 122200 122200 121900 526
326 20241120 134600 10202983700 121900 122000 122200 121800 509
327 20241120 134500 10140881900 121900 121900 122000 121800 212
328 20241120 134400 10115028100 122000 122000 122000 121900 179
329 20241120 134300 10093205800 122000 122000 122000 121900 165
330 20241120 134200 10073082700 122000 121900 122000 121900 182
331 20241120 134100 10050889800 122000 122000 122000 121900 183
332 20241120 134000 10028572900 122000 122000 122100 121900 242
333 20241120 133900 9999044800 122000 122000 122000 121900 123
334 20241120 133800 9984042900 121900 121900 122100 121900 296
335 20241120 133700 9947944600 122000 122000 122000 121900 202
336 20241120 133600 9923310100 122000 121900 122000 121900 119
337 20241120 133500 9908799500 121900 121800 121900 121800 128
338 20241120 133400 9893203400 121900 122000 122000 121800 297
339 20241120 133300 9856999400 121900 122000 122000 121900 204
340 20241120 133200 9832127400 121900 122000 122000 121800 355
341 20241120 133100 9788839900 122000 121900 122000 121900 93
342 20241120 133000 9777499900 121900 122100 122100 121800 347
343 20241120 132900 9735190400 122100 122100 122100 122000 99
344 20241120 132800 9723108300 122100 122100 122100 122000 194
345 20241120 132700 9699427500 122100 122000 122100 122000 174
346 20241120 132600 9678190700 122100 122100 122100 122000 158
347 20241120 132500 9658909100 122000 122000 122100 122000 167
348 20241120 132400 9638524900 122000 122000 122100 122000 152
349 20241120 132300 9619972600 122100 122100 122100 122000 160
350 20241120 132200 9600443100 122100 122100 122100 122000 303
351 20241120 132100 9563471700 122100 122100 122100 122000 143
352 20241120 132000 9546016000 122100 122100 122100 122000 114
353 20241120 131900 9532103000 122100 122200 122200 122000 173
354 20241120 131800 9510979500 122100 122200 122200 122100 198
355 20241120 131700 9486794200 122200 122100 122200 122000 341
356 20241120 131600 9445163000 122100 121900 122100 121800 570
357 20241120 131500 9375648100 121900 121900 121900 121800 122
358 20241120 131400 9360784900 121800 121900 121900 121800 254
359 20241120 131300 9329836600 121900 121900 121900 121800 98
360 20241120 131200 9317895700 121800 121800 121800 121700 168
361 20241120 131100 9297441700 121800 121900 121900 121700 79
362 20241120 131000 9287824800 121800 121700 121800 121600 254
363 20241120 130900 9256913100 121700 121700 121700 121600 88
364 20241120 130800 9246209900 121600 121700 121800 121600 162
365 20241120 130700 9226500800 121700 121800 121800 121600 98
366 20241120 130600 9214573000 121700 121700 121700 121600 110
367 20241120 130500 9201194000 121600 121700 121700 121600 128
368 20241120 130400 9185624000 121700 121700 121700 121600 107
369 20241120 130300 9172610600 121600 121700 121800 121600 98
370 20241120 130200 9160688500 121700 121700 121800 121700 113
371 20241120 130100 9146935200 121800 121700 121800 121700 108
372 20241120 130000 9133790500 121800 121700 121800 121700 84
373 20241120 125900 9123567200 121800 121700 121800 121600 442
374 20241120 125800 9069786000 121700 121600 121700 121600 67
375 20241120 125700 9061638500 121700 121600 121700 121600 160
376 20241120 125600 9042181200 121700 121600 121700 121600 47
377 20241120 125500 9036465200 121600 121600 121700 121600 133
378 20241120 125400 9020285400 121600 121700 121700 121600 90
379 20241120 125300 9009340000 121700 121600 121700 121600 28
380 20241120 125200 9005934800 121600 121600 121700 121600 186
381 20241120 125100 8983316500 121600 121600 121700 121600 91
382 20241120 125000 8972244800 121700 121600 121700 121600 36
383 20241120 124900 8967866900 121600 121700 121700 121600 111
384 20241120 124800 8954367300 121700 121700 121700 121600 161
385 20241120 124700 8934786000 121600 121800 121800 121600 272
386 20241120 124600 8901682500 121800 121900 121900 121700 171
387 20241120 124500 8880856700 121800 121800 121900 121800 196
388 20241120 124400 8856970500 121900 121900 121900 121800 88
389 20241120 124300 8846250800 121900 121900 121900 121800 66
390 20241120 124200 8838209600 121800 121900 121900 121800 47
391 20241120 124100 8832484400 121900 121900 121900 121800 85
392 20241120 124000 8822127700 121900 121800 121900 121800 76
393 20241120 123900 8812867300 121900 121800 121900 121800 45
394 20241120 123800 8807385100 121800 121700 121900 121700 535
395 20241120 123700 8742222900 121700 121800 121800 121700 44
396 20241120 123600 8736867600 121700 121900 121900 121700 476
397 20241120 123500 8678893300 121900 121900 121900 121800 86
398 20241120 123400 8668413500 121800 121900 121900 121800 109
399 20241120 123300 8655136500 121900 121800 121900 121800 51
400 20241120 123200 8648924000 121800 121900 121900 121800 68
401 20241120 123100 8640639800 121900 121900 121900 121800 68
402 20241120 123000 8632356200 121900 121900 122000 121800 542
403 20241120 122900 8566284200 121900 122000 122000 121900 60
404 20241120 122800 8558969200 122000 122000 122000 121900 78
405 20241120 122700 8549459000 122000 121900 122000 121900 182
406 20241120 122600 8527259900 122000 121900 122000 121900 81
407 20241120 122500 8517380800 121900 121900 122000 121900 69
408 20241120 122400 8508967800 121900 122000 122000 121900 44
409 20241120 122300 8503602800 122000 121900 122000 121900 63
410 20241120 122200 8495921200 122000 122000 122000 121900 30
411 20241120 122100 8492262500 121900 121900 122000 121900 74
412 20241120 122000 8483241100 121900 121900 122100 121900 45
413 20241120 121900 8477753900 122000 121800 122100 121800 1325
414 20241120 121800 8316104200 121800 121900 121900 121800 62
415 20241120 121700 8308549700 121800 121900 121900 121800 61
416 20241120 121600 8301118300 121800 121900 121900 121800 56
417 20241120 121500 8294295800 121800 122000 122100 121800 535
418 20241120 121400 8229044900 122000 122100 122100 122000 550
419 20241120 121300 8161943000 122000 122100 122100 122000 90
420 20241120 121200 8150957200 122000 121900 122100 121900 577
421 20241120 121100 8080596300 121900 121900 121900 121800 67
422 20241120 121000 8072433000 121800 121900 121900 121800 75
423 20241120 120900 8063297200 121900 121600 121900 121600 742
424 20241120 120800 7972989000 121700 121700 121700 121600 396
425 20241120 120700 7924833500 121700 121600 121700 121600 73
426 20241120 120600 7915955700 121700 121700 121700 121600 61
427 20241120 120500 7908536900 121700 121700 121700 121600 221
428 20241120 120400 7881645700 121700 121800 121800 121700 398
429 20241120 120300 7833207600 121700 121700 121800 121700 85
430 20241120 120200 7822859600 121700 121800 121800 121700 89
431 20241120 120100 7812027600 121700 121800 121800 121700 44
432 20241120 120000 7806670900 121800 121700 121800 121700 95
433 20241120 115900 7795105100 121800 121700 121800 121700 41
434 20241120 115800 7790113900 121800 121900 121900 121700 418
435 20241120 115700 7739211400 121900 121900 121900 121800 65
436 20241120 115600 7731292900 121900 121800 121900 121800 45
437 20241120 115500 7725810200 121800 121800 121900 121800 107
438 20241120 115400 7712774300 121800 121900 122000 121800 205
439 20241120 115300 7687783900 121900 121900 122000 121900 72
440 20241120 115200 7679006700 122000 121900 122000 121900 53
441 20241120 115100 7672543800 122000 122000 122000 121900 70
442 20241120 115000 7664009500 121900 121900 122000 121900 94
443 20241120 114900 7652547100 122000 122000 122000 121900 65
444 20241120 114800 7644620800 122000 121900 122000 121900 50
445 20241120 114700 7638524500 122000 121900 122000 121900 160
446 20241120 114600 7619017800 121900 121900 122000 121900 26
447 20241120 114500 7615847800 121900 121900 122000 121900 57
448 20241120 114400 7608899000 121900 122100 122100 121900 163
449 20241120 114300 7589019500 122100 122000 122100 122000 110
450 20241120 114200 7575598600 122100 122000 122100 122000 41
451 20241120 114100 7570596300 122000 122100 122100 122000 165
452 20241120 114000 7550464200 122000 122000 122100 122000 114
453 20241120 113900 7536554100 122000 122000 122100 122000 344
454 20241120 113800 7494584800 122000 121900 122000 121800 245
455 20241120 113700 7464718400 121800 121900 121900 121800 104
456 20241120 113600 7452046700 121800 121900 121900 121700 467
457 20241120 113500 7395164200 121800 121900 121900 121800 412
458 20241120 113400 7344978900 121800 121900 121900 121800 50
459 20241120 113300 7338888500 121900 121900 121900 121800 61
460 20241120 113200 7331455500 121900 121900 121900 121800 106
461 20241120 113100 7318541900 121900 121900 122000 121900 224
462 20241120 113000 7291234900 122000 121900 122000 121900 62
463 20241120 112900 7283674600 121900 121900 122000 121900 48
464 20241120 112800 7277822700 122000 122000 122000 121900 98
465 20241120 112700 7265873400 122000 122000 122000 121900 36
466 20241120 112600 7261483200 122000 122000 122000 121900 352
467 20241120 112500 7218544300 122000 122000 122100 121900 475
468 20241120 112400 7160593700 121900 121900 122000 121900 82
469 20241120 112300 7150597400 122000 122000 122000 121900 89
470 20241120 112200 7139745700 122000 121900 122000 121900 73
471 20241120 112100 7130845200 121900 121900 122000 121800 100
472 20241120 112000 7118657300 121900 121900 121900 121800 71
473 20241120 111900 7110004200 121800 121800 121900 121800 89
474 20241120 111800 7099158700 121800 121900 121900 121800 52
475 20241120 111700 7092823200 121800 121900 121900 121800 178
476 20241120 111600 7071132000 121800 121700 121900 121700 135
477 20241120 111500 7054687600 121800 121800 121800 121700 131
478 20241120 111400 7038737400 121800 121700 121900 121700 70
479 20241120 111300 7030216900 121800 121700 121800 121600 544
480 20241120 111200 6963999200 121600 121600 121700 121600 94
481 20241120 111100 6952567600 121700 121700 121700 121600 91
482 20241120 111000 6941500600 121700 121700 121700 121600 74
483 20241120 110900 6932500400 121700 121600 121700 121600 238
484 20241120 110800 6903556400 121700 121800 121800 121600 587
485 20241120 110700 6832084500 121800 121800 121900 121800 75
486 20241120 110600 6822946200 121800 121900 121900 121800 65
487 20241120 110500 6815026700 121800 121900 121900 121800 78
488 20241120 110400 6805523700 121900 121900 121900 121800 91
489 20241120 110300 6794437400 121900 121900 122000 121800 61
490 20241120 110200 6787002600 122000 121900 122000 121800 86
491 20241120 110100 6776518500 121900 121800 122000 121800 105
492 20241120 110000 6763722600 121900 121800 122000 121700 77
493 20241120 105900 6754343600 121800 121800 121800 121700 124
494 20241120 105800 6739244200 121800 121800 121900 121700 298
495 20241120 105700 6702931900 121800 121700 121800 121600 206
496 20241120 105600 6677857200 121600 121700 121700 121600 50
497 20241120 105500 6671776300 121700 121600 121700 121600 456
498 20241120 105400 6616319600 121500 121600 121600 121500 99
499 20241120 105300 6604286000 121500 121500 121600 121500 125
500 20241120 105200 6589095600 121500 121500 121600 121500 42
501 20241120 105100 6583991700 121500 121600 121600 121500 95
502 20241120 105000 6572447700 121600 121600 121700 121500 263
503 20241120 104900 6540470100 121700 121600 121700 121600 50
504 20241120 104800 6534389400 121600 121600 121700 121600 80
505 20241120 104700 6524661000 121600 121600 121700 121600 117
506 20241120 104600 6510432400 121700 121600 121700 121600 136
507 20241120 104500 6493893400 121700 121600 121700 121600 51
508 20241120 104400 6487690600 121700 121600 121700 121600 36
509 20241120 104300 6483312000 121600 121600 121600 121500 383
510 20241120 104200 6436743700 121600 121700 121700 121600 86
511 20241120 104100 6426283600 121600 121700 121700 121600 81
512 20241120 104000 6416432000 121600 121700 121700 121600 58
513 20241120 103900 6409378800 121700 121900 121900 121600 869
514 20241120 103800 6303595100 121800 121800 121900 121800 113
515 20241120 103700 6289830300 121800 121900 121900 121800 55
516 20241120 103600 6283130300 121800 121900 122000 121800 94
517 20241120 103500 6271674800 121800 121900 122000 121800 273
518 20241120 103400 6238399800 122000 121900 122000 121900 215
519 20241120 103300 6212189500 121800 121900 121900 121800 629
520 20241120 103200 6135575200 121800 121800 121900 121800 237
521 20241120 103100 6106689700 121900 121900 121900 121800 199
522 20241120 103000 6082450200 121900 122000 122100 121800 1388
523 20241120 102900 5913138300 122000 122100 122100 122000 150
524 20241120 102800 5894828300 122000 122100 122100 122000 74
525 20241120 102700 5885798700 122100 122300 122300 122100 564
526 20241120 102600 5816908900 122300 122300 122400 122200 394
527 20241120 102500 5768722100 122200 122400 122400 122200 319
528 20241120 102400 5729698900 122300 122200 122400 122200 275
529 20241120 102300 5696068900 122200 122100 122300 122100 185
530 20241120 102200 5673471600 122000 122200 122200 122000 526
531 20241120 102100 5609232100 122300 122300 122300 122200 51
532 20241120 102000 5602994900 122400 122300 122400 122100 407
533 20241120 101900 5553247900 122300 122100 122300 122100 128
534 20241120 101800 5537603300 122100 122300 122300 122100 707
535 20241120 101700 5451217800 122200 122400 122400 122200 399
536 20241120 101600 5402403400 122300 122300 122300 122200 417
537 20241120 101500 5351408000 122300 122000 122300 122000 194
538 20241120 101400 5327705000 122000 122200 122200 122000 332
539 20241120 101300 5287163500 122100 122200 122200 122100 150
540 20241120 101200 5268835800 122200 122000 122200 122000 236
541 20241120 101100 5240016500 122200 122200 122200 122000 449
542 20241120 101000 5185184700 122100 122100 122200 122100 163
543 20241120 100900 5165269500 122200 122200 122200 122100 332
544 20241120 100800 5124728200 122200 122200 122300 122200 481
545 20241120 100700 5065940900 122300 122300 122400 122200 303
546 20241120 100600 5028877100 122300 122400 122500 122300 239
547 20241120 100500 4999623700 122400 122500 122500 122400 227
548 20241120 100400 4971822100 122400 122500 122500 122400 200
549 20241120 100300 4947329500 122500 122500 122600 122400 156
550 20241120 100200 4928221400 122500 122400 122500 122200 510
551 20241120 100100 4865835500 122400 122400 122400 122300 184
552 20241120 100000 4843321200 122200 122300 122400 122200 277
553 20241120 095900 4809434500 122300 122300 122300 122100 653
554 20241120 095800 4729640800 122300 122400 122400 122200 536
555 20241120 095700 4664096500 122400 122400 122400 122300 138
556 20241120 095600 4647209700 122300 122700 122800 122300 1484
557 20241120 095500 4465325300 122700 122900 122900 122700 374
558 20241120 095400 4419417800 122800 123000 123000 122700 431
559 20241120 095300 4366471100 123000 122900 123000 122700 386
560 20241120 095200 4319028400 122800 122800 122900 122700 224
561 20241120 095100 4291503600 122800 122700 122900 122600 316
562 20241120 095000 4252705600 122700 122800 122900 122600 1407
563 20241120 094900 4080000300 122900 122900 122900 122800 378
564 20241120 094800 4033553200 122900 122900 123000 122800 242
565 20241120 094700 4003811200 123000 122900 123000 122800 560
566 20241120 094600 3934993500 122800 122800 122900 122700 472
567 20241120 094500 3877021500 122700 122700 122700 122600 218
568 20241120 094400 3850277700 122700 122700 122700 122600 325
569 20241120 094300 3810410300 122700 122700 122700 122600 375
570 20241120 094200 3764401100 122700 122800 122800 122600 552
571 20241120 094100 3696669200 122800 122700 122800 122600 596
572 20241120 094000 3623525400 122600 122600 122700 122600 179
573 20241120 093900 3601567100 122600 122700 122700 122600 197
574 20241120 093800 3577403300 122700 122600 122800 122600 927
575 20241120 093700 3463688600 122600 122300 122600 122300 719
576 20241120 093600 3375648700 122300 122200 122400 122100 233
577 20241120 093500 3347166300 122100 122200 122300 122100 931
578 20241120 093400 3233414700 122200 122300 122300 122200 310
579 20241120 093300 3195520300 122300 122200 122300 122100 292
580 20241120 093200 3159837800 122200 122100 122300 122100 479
581 20241120 093100 3101293400 122000 122000 122300 121900 952
582 20241120 093000 2985026900 122000 121800 122200 121800 1730
583 20241120 092900 2773945400 121800 121900 122000 121800 420
584 20241120 092800 2722743700 121900 121700 122000 121700 1284
585 20241120 092700 2566287900 121800 121800 121800 121700 176
586 20241120 092600 2544856000 121700 121700 121800 121700 209
587 20241120 092500 2519409500 121800 121800 121800 121700 162
588 20241120 092400 2499682900 121700 121700 121700 121500 297
589 20241120 092300 2463558500 121700 121900 121900 121600 343
590 20241120 092200 2421777800 121900 121800 122000 121700 1351
591 20241120 092100 2257092000 121800 121700 121900 121600 231
592 20241120 092000 2228954400 121600 121500 121600 121400 535
593 20241120 091900 2163980400 121500 121700 121900 121500 312
594 20241120 091800 2126010100 121700 121600 122100 121500 678
595 20241120 091700 2043547000 121700 121600 122100 121400 711
596 20241120 091600 1957097900 121700 122000 122000 121600 361
597 20241120 091500 1913100200 122000 122000 122100 121900 317
598 20241120 091400 1874421500 122000 121900 122200 121800 605
599 20241120 091300 1800653400 121900 122000 122100 121800 387
600 20241120 091200 1753452400 122000 122100 122100 122000 83
601 20241120 091100 1743325800 122100 122200 122300 122000 735
602 20241120 091000 1653555100 122200 122300 122300 122200 55
603 20241120 090900 1646832800 122300 122500 122500 122200 958
604 20241120 090800 1529605700 122500 122300 122600 122300 450
605 20241120 090700 1474487300 122300 122100 122600 122000 1398
606 20241120 090600 1303463800 122000 122600 122600 122000 256
607 20241120 090500 1272187600 122600 122000 122600 121900 1124
608 20241120 090400 1134874300 122100 122000 122400 121900 410
609 20241120 090300 1084794500 122000 122000 122700 121900 1835
610 20241120 090200 860693300 122000 121600 122000 121400 1575
611 20241120 090100 668993300 121600 121900 121900 121400 725
612 20241120 090000 580864100 121900 120700 122000 120700 4802