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

619
035900/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191700,66627004500,64800,64800,64800,64800,21321
20241120,191600,66627004500,64800,64800,64800,64800,0
20241120,191500,66627004500,64800,64800,64800,64800,0
20241120,191400,66627004500,64800,64800,64800,64800,0
20241120,191300,66627004500,64800,64800,64800,64800,0
20241120,191200,66627004500,64800,64800,64800,64800,0
20241120,191100,66627004500,64800,64800,64800,64800,0
20241120,191000,66627004500,64800,64800,64800,64800,0
20241120,190900,66627004500,64800,64800,64800,64800,0
20241120,190800,66627004500,64800,64800,64800,64800,0
20241120,190700,66627004500,64800,64800,64800,64800,0
20241120,190600,66627004500,64800,64800,64800,64800,0
20241120,190500,66627004500,64800,64800,64800,64800,0
20241120,190400,66627004500,64800,64800,64800,64800,0
20241120,190300,66627004500,64800,64800,64800,64800,0
20241120,190200,66627004500,64800,64800,64800,64800,0
20241120,190100,66627004500,64800,64800,64800,64800,0
20241120,190000,66627004500,64800,64800,64800,64800,0
20241120,185900,66627004500,64800,64800,64800,64800,0
20241120,185800,66627004500,64800,64800,64800,64800,0
20241120,185700,66627004500,64800,64800,64800,64800,0
20241120,185600,66627004500,64800,64800,64800,64800,0
20241120,185500,66627004500,64800,64800,64800,64800,0
20241120,185400,66627004500,64800,64800,64800,64800,0
20241120,185300,66627004500,64800,64800,64800,64800,0
20241120,185200,66627004500,64800,64800,64800,64800,0
20241120,185100,66627004500,64800,64800,64800,64800,0
20241120,185000,66627004500,64800,64800,64800,64800,0
20241120,184900,66627004500,64800,64800,64800,64800,0
20241120,184800,66627004500,64800,64800,64800,64800,0
20241120,184700,66627004500,64800,64800,64800,64800,21321
20241120,184600,66627004500,64800,64800,64800,64800,0
20241120,184500,66627004500,64800,64800,64800,64800,0
20241120,184400,66627004500,64800,64800,64800,64800,0
20241120,184300,66627004500,64800,64800,64800,64800,0
20241120,184200,66627004500,64800,64800,64800,64800,0
20241120,184100,66627004500,64800,64800,64800,64800,0
20241120,184000,66627004500,64800,64800,64800,64800,0
20241120,183900,66627004500,64800,64800,64800,64800,0
20241120,183800,66627004500,64800,64800,64800,64800,0
20241120,183700,66627004500,64800,64800,64800,64800,0
20241120,183600,66627004500,64800,64800,64800,64800,0
20241120,183500,66627004500,64800,64800,64800,64800,0
20241120,183400,66627004500,64800,64800,64800,64800,0
20241120,183300,66627004500,64800,64800,64800,64800,0
20241120,183200,66627004500,64800,64800,64800,64800,0
20241120,183100,66627004500,64800,64800,64800,64800,0
20241120,183000,66627004500,64800,64800,64800,64800,0
20241120,182900,66627004500,64800,64800,64800,64800,0
20241120,182800,66627004500,64800,64800,64800,64800,0
20241120,182700,66627004500,64800,64800,64800,64800,0
20241120,182600,66627004500,64800,64800,64800,64800,0
20241120,182500,66627004500,64800,64800,64800,64800,0
20241120,182400,66627004500,64800,64800,64800,64800,0
20241120,182300,66627004500,64800,64800,64800,64800,0
20241120,182200,66627004500,64800,64800,64800,64800,0
20241120,182100,66627004500,64800,64800,64800,64800,0
20241120,182000,66627004500,64800,64800,64800,64800,0
20241120,181900,66627004500,64800,64800,64800,64800,0
20241120,181800,66627004500,64800,64800,64800,64800,0
20241120,181700,66627004500,64800,64800,64800,64800,21321
20241120,181600,66627004500,64800,64800,64800,64800,0
20241120,181500,66627004500,64800,64800,64800,64800,0
20241120,181400,66627004500,64800,64800,64800,64800,0
20241120,181300,66627004500,64800,64800,64800,64800,0
20241120,181200,66627004500,64800,64800,64800,64800,0
20241120,181100,66627004500,64800,64800,64800,64800,0
20241120,181000,66627004500,64800,64800,64800,64800,0
20241120,180900,66627004500,64800,64800,64800,64800,0
20241120,180800,66627004500,64800,64800,64800,64800,0
20241120,180700,66627004500,64800,64800,64800,64800,0
20241120,180600,66627004500,64800,64800,64800,64800,0
20241120,180500,66627004500,64800,64800,64800,64800,0
20241120,180400,66627004500,64800,64800,64800,64800,0
20241120,180300,66627004500,64800,64800,64800,64800,0
20241120,180200,66627004500,64800,64800,64800,64800,0
20241120,180100,66627004500,64800,64800,64800,64800,0
20241120,180000,66627004500,64800,64800,64800,64800,0
20241120,175900,66627004500,64800,64800,64800,64800,0
20241120,175800,66627004500,64800,64800,64800,64800,0
20241120,175700,66627004500,64800,64800,64800,64800,0
20241120,175600,66627004500,64800,64800,64800,64800,0
20241120,175500,66627004500,64800,64800,64800,64800,0
20241120,175400,66627004500,64800,64800,64800,64800,0
20241120,175300,66627004500,64800,64800,64800,64800,0
20241120,175200,66627004500,64800,64800,64800,64800,0
20241120,175100,66627004500,64800,64800,64800,64800,0
20241120,175000,66627004500,64800,64800,64800,64800,0
20241120,174900,66627004500,64800,64800,64800,64800,0
20241120,174800,66627004500,64800,64800,64800,64800,0
20241120,174700,66627004500,64800,64800,64800,64800,21321
20241120,174600,66627004500,64800,64800,64800,64800,0
20241120,174500,66627004500,64800,64800,64800,64800,0
20241120,174400,66627004500,64800,64800,64800,64800,0
20241120,174300,66627004500,64800,64800,64800,64800,0
20241120,174200,66627004500,64800,64800,64800,64800,0
20241120,174100,66627004500,64800,64800,64800,64800,0
20241120,174000,66627004500,64800,64800,64800,64800,0
20241120,173900,66627004500,64800,64800,64800,64800,0
20241120,173800,66627004500,64800,64800,64800,64800,0
20241120,173700,66627004500,64800,64800,64800,64800,0
20241120,173600,66627004500,64800,64800,64800,64800,0
20241120,173500,66627004500,64800,64800,64800,64800,0
20241120,173400,66627004500,64800,64800,64800,64800,0
20241120,173300,66627004500,64800,64800,64800,64800,0
20241120,173200,66627004500,64800,64800,64800,64800,0
20241120,173100,66627004500,64800,64800,64800,64800,0
20241120,173000,66627004500,64800,64800,64800,64800,0
20241120,172900,66627004500,64800,64800,64800,64800,0
20241120,172800,66627004500,64800,64800,64800,64800,0
20241120,172700,66627004500,64800,64800,64800,64800,0
20241120,172600,66627004500,64800,64800,64800,64800,0
20241120,172500,66627004500,64800,64800,64800,64800,0
20241120,172400,66627004500,64800,64800,64800,64800,0
20241120,172300,66627004500,64800,64800,64800,64800,0
20241120,172200,66627004500,64800,64800,64800,64800,0
20241120,172100,66627004500,64800,64800,64800,64800,0
20241120,172000,66627004500,64800,64800,64800,64800,0
20241120,171900,66627004500,64800,64800,64800,64800,0
20241120,171800,66627004500,64800,64800,64800,64800,0
20241120,171700,66627004500,64800,64800,64800,64800,21321
20241120,171600,66627004500,64800,64800,64800,64800,0
20241120,171500,66627004500,64800,64800,64800,64800,0
20241120,171400,66627004500,64800,64800,64800,64800,0
20241120,171300,66627004500,64800,64800,64800,64800,0
20241120,171200,66627004500,64800,64800,64800,64800,0
20241120,171100,66627004500,64800,64800,64800,64800,0
20241120,171000,66627004500,64800,64800,64800,64800,0
20241120,170900,66627004500,64800,64800,64800,64800,0
20241120,170800,66627004500,64800,64800,64800,64800,0
20241120,170700,66627004500,64800,64800,64800,64800,0
20241120,170600,66627004500,64800,64800,64800,64800,0
20241120,170500,66627004500,64800,64800,64800,64800,0
20241120,170400,66627004500,64800,64800,64800,64800,0
20241120,170300,66627004500,64800,64800,64800,64800,0
20241120,170200,66627004500,64800,64800,64800,64800,0
20241120,170100,66627004500,64800,64800,64800,64800,0
20241120,170000,66627004500,64800,64800,64800,64800,0
20241120,165900,66627004500,64800,64800,64800,64800,0
20241120,165800,66627004500,64800,64800,64800,64800,0
20241120,165700,66627004500,64800,64800,64800,64800,0
20241120,165600,66627004500,64800,64800,64800,64800,0
20241120,165500,66627004500,64800,64800,64800,64800,0
20241120,165400,66627004500,64800,64800,64800,64800,0
20241120,165300,66627004500,64800,64800,64800,64800,0
20241120,165200,66627004500,64800,64800,64800,64800,0
20241120,165100,66627004500,64800,64800,64800,64800,0
20241120,165000,66627004500,64800,64800,64800,64800,0
20241120,164900,66627004500,64800,64800,64800,64800,0
20241120,164800,66627004500,64800,64800,64800,64800,0
20241120,164700,66627004500,64800,64800,64800,64800,21321
20241120,164600,66627004500,64800,64800,64800,64800,0
20241120,164500,66627004500,64800,64800,64800,64800,0
20241120,164400,66627004500,64800,64800,64800,64800,0
20241120,164300,66627004500,64800,64800,64800,64800,0
20241120,164200,66627004500,64800,64800,64800,64800,0
20241120,164100,66627004500,64800,64800,64800,64800,0
20241120,164000,66627004500,64800,64800,64800,64800,0
20241120,163900,66627004500,64800,64800,64800,64800,0
20241120,163800,66627004500,64800,64800,64800,64800,0
20241120,163700,66627004500,64800,64800,64800,64800,0
20241120,163600,66627004500,64800,64800,64800,64800,0
20241120,163500,66627004500,64800,64800,64800,64800,0
20241120,163400,66627004500,64800,64800,64800,64800,0
20241120,163300,66627004500,64800,64800,64800,64800,0
20241120,163200,66627004500,64800,64800,64800,64800,0
20241120,163100,66627004500,64800,64800,64800,64800,0
20241120,163000,66627004500,64800,64800,64800,64800,0
20241120,162900,66627004500,64800,64800,64800,64800,0
20241120,162800,66627004500,64800,64800,64800,64800,0
20241120,162700,66627004500,64800,64800,64800,64800,0
20241120,162600,66627004500,64800,64800,64800,64800,0
20241120,162500,66627004500,64800,64800,64800,64800,0
20241120,162400,66627004500,64800,64800,64800,64800,0
20241120,162300,66627004500,64800,64800,64800,64800,0
20241120,162200,66627004500,64800,64800,64800,64800,0
20241120,162100,66627004500,64800,64800,64800,64800,0
20241120,162000,66627004500,64800,64800,64800,64800,0
20241120,161900,66627004500,64800,64800,64800,64800,0
20241120,161800,66627004500,64800,64800,64800,64800,0
20241120,161700,66627004500,64800,64800,64800,64800,21321
20241120,161600,66627004500,64800,64800,64800,64800,0
20241120,161500,66627004500,64800,64800,64800,64800,0
20241120,161400,66627004500,64800,64800,64800,64800,0
20241120,161300,66627004500,64800,64800,64800,64800,0
20241120,161200,66627004500,64800,64800,64800,64800,0
20241120,161100,66627004500,64800,64800,64800,64800,0
20241120,161000,66627004500,64800,64800,64800,64800,0
20241120,160900,66627004500,64800,64800,64800,64800,0
20241120,160800,66627004500,64800,64800,64800,64800,0
20241120,160700,66627004500,64800,64800,64800,64800,0
20241120,160600,66627004500,64800,64800,64800,64800,0
20241120,160500,66627004500,64800,64800,64800,64800,0
20241120,160400,66627004500,64800,64800,64800,64800,0
20241120,160300,66627004500,64800,64800,64800,64800,0
20241120,160200,66627004500,64800,64800,64800,64800,0
20241120,160100,66627004500,64800,64800,64800,64800,0
20241120,160000,66627004500,64800,64800,64800,64800,0
20241120,155900,66627004500,64800,64800,64800,64800,0
20241120,155800,66627004500,64800,64800,64800,64800,0
20241120,155700,66627004500,64800,64800,64800,64800,0
20241120,155600,66627004500,64800,64800,64800,64800,0
20241120,155500,66627004500,64800,64800,64800,64800,0
20241120,155400,66627004500,64800,64800,64800,64800,0
20241120,155300,66627004500,64800,64800,64800,64800,0
20241120,155200,66627004500,64800,64800,64800,64800,0
20241120,155100,66627004500,64800,64800,64800,64800,0
20241120,155000,66627004500,64800,64800,64800,64800,0
20241120,154900,66627004500,64800,64800,64800,64800,0
20241120,154800,66627004500,64800,64800,64800,64800,0
20241120,154700,66627004500,64800,64800,64800,64800,21321
20241120,154600,66627004500,64800,64800,64800,64800,0
20241120,154500,66627004500,64800,64800,64800,64800,0
20241120,154400,66627004500,64800,64800,64800,64800,0
20241120,154300,66627004500,64800,64800,64800,64800,0
20241120,154200,66627004500,64800,64800,64800,64800,0
20241120,154100,66627004500,64800,64800,64800,64800,0
20241120,154000,66627004500,64800,64800,64800,64800,0
20241120,153900,66627004500,64800,64800,64800,64800,0
20241120,153800,66627004500,64800,64800,64800,64800,0
20241120,153700,66627004500,64800,64800,64800,64800,0
20241120,153600,66627004500,64800,64800,64800,64800,0
20241120,153500,66627004500,64800,64800,64800,64800,0
20241120,153400,66627004500,64800,64800,64800,64800,0
20241120,153300,66627004500,64800,64800,64800,64800,0
20241120,153200,66627004500,64800,64800,64800,64800,0
20241120,153100,66627004500,64800,64800,64800,64800,0
20241120,153000,66627004500,64800,64800,64800,64800,21321
20241120,152900,65245403700,64600,64600,64600,64600,0
20241120,152800,65245403700,64600,64600,64600,64600,0
20241120,152700,65245403700,64600,64600,64600,64600,0
20241120,152600,65245403700,64600,64600,64600,64600,0
20241120,152500,65245403700,64600,64600,64600,64600,0
20241120,152400,65245403700,64600,64600,64600,64600,0
20241120,152300,65245403700,64600,64600,64600,64600,0
20241120,152200,65245403700,64600,64600,64600,64600,0
20241120,152100,65245403700,64600,64600,64600,64600,0
20241120,152000,65245403700,64600,64600,64600,64600,0
20241120,151900,65245403700,64600,64500,64700,64400,5835
20241120,151800,64868715100,64500,64500,64600,64400,2710
20241120,151700,64693975500,64500,64500,64600,64400,1794
20241120,151600,64578294500,64500,64600,64600,64400,4710
20241120,151500,64274722500,64600,64600,64700,64500,2252
20241120,151400,64129201800,64700,64700,64700,64500,1722
20241120,151300,64017920100,64700,64600,64700,64500,1561
20241120,151200,63917008500,64700,64500,64700,64400,2659
20241120,151100,63745283300,64500,64600,64600,64400,3284
20241120,151000,63533520700,64600,64500,64600,64400,3796
20241120,150900,63288816800,64500,64600,64600,64400,1337
20241120,150800,63202542000,64600,64500,64600,64500,2432
20241120,150700,63045591000,64600,64500,64600,64500,2538
20241120,150600,62881833400,64600,64600,64700,64500,1194
20241120,150500,62804641600,64600,64600,64700,64500,1125
20241120,150400,62731971100,64700,64700,64700,64500,2245
20241120,150300,62587007900,64700,64600,64800,64600,1988
20241120,150200,62458487500,64800,64700,64800,64600,3625
20241120,150100,62224015100,64700,64700,64700,64600,1957
20241120,150000,62097484300,64700,64700,64800,64600,970
20241120,145900,62034753500,64600,64700,64800,64600,1186
20241120,145800,61958043500,64700,64700,64800,64600,1437
20241120,145700,61865088200,64700,64800,64800,64600,852
20241120,145600,61809943200,64800,64700,64800,64600,1664
20241120,145500,61702269700,64800,64800,64800,64700,1752
20241120,145400,61588798400,64700,64700,64800,64600,1193
20241120,145300,61511595000,64700,64800,64800,64600,1268
20241120,145200,61429512300,64800,64800,64800,64600,1536
20241120,145100,61330027000,64800,64700,64800,64600,869
20241120,145000,61273757900,64700,64800,64800,64600,982
20241120,144900,61210168300,64800,64800,64800,64700,1297
20241120,144800,61126159800,64800,64800,64800,64700,1189
20241120,144700,61049169900,64800,64800,64800,64600,884
20241120,144600,60991958200,64800,64600,64800,64500,1548
20241120,144500,60891872100,64600,64600,64700,64500,856
20241120,144400,60836589400,64600,64500,64600,64500,1831
20241120,144300,60718412500,64500,64500,64600,64400,2822
20241120,144200,60536323100,64600,64700,64700,64500,6861
20241120,144100,60093634400,64700,64700,64700,64600,3095
20241120,144000,59893648800,64700,64700,64900,64700,2570
20241120,143900,59727253200,64700,64800,64900,64700,804
20241120,143800,59675110700,64700,64800,64900,64700,853
20241120,143700,59619831800,64700,64900,64900,64700,1326
20241120,143600,59533850500,64900,64900,64900,64800,782
20241120,143500,59483123900,64900,64800,64900,64700,1932
20241120,143400,59357855900,64900,64900,64900,64800,1138
20241120,143300,59284035100,64900,64900,64900,64800,1315
20241120,143200,59198767800,64900,64900,64900,64800,1573
20241120,143100,59096774800,64900,64900,64900,64800,965
20241120,143000,59034172900,64900,64900,64900,64800,1537
20241120,142900,58934508100,64900,64900,64900,64800,590
20241120,142800,58896228800,64800,64900,64900,64800,1087
20241120,142700,58825699800,64900,64900,65000,64800,870
20241120,142600,58769245600,64900,65000,65000,64800,871
20241120,142500,58712710500,64900,64900,65000,64800,1764
20241120,142400,58598274300,64900,64900,65000,64800,1816
20241120,142300,58480494600,64900,64800,64900,64800,1253
20241120,142200,58399208400,64900,64900,64900,64800,1944
20241120,142100,58273135200,64900,64900,64900,64800,2067
20241120,142000,58139023000,64900,64800,64900,64700,918
20241120,141900,58079469300,64800,64800,64900,64700,1342
20241120,141800,57992489600,64800,64800,64900,64700,1175
20241120,141700,57916359000,64700,64900,64900,64700,1247
20241120,141600,57835484300,64800,64800,64900,64800,1530
20241120,141500,57736227500,64800,64800,64900,64700,1108
20241120,141400,57664457400,64800,64800,64900,64700,1057
20241120,141300,57595949200,64800,64900,64900,64700,1099
20241120,141200,57524690300,64800,65000,65000,64700,3262
20241120,141100,57313387300,65000,64900,65000,64800,970
20241120,141000,57250401800,65000,65000,65000,64800,3122
20241120,140900,57047744100,65000,65000,65100,64900,1499
20241120,140800,56950297500,65100,65000,65100,64900,1368
20241120,140700,56861378300,65000,65000,65100,64900,1093
20241120,140600,56790297300,65000,65000,65100,64900,1588
20241120,140500,56687051800,65000,65000,65000,64900,764
20241120,140400,56637398100,65000,65000,65000,64900,1159
20241120,140300,56562083500,65000,65000,65000,64900,1289
20241120,140200,56478323700,65000,65000,65000,64900,1060
20241120,140100,56409441700,65000,65000,65000,64900,917
20241120,140000,56349850400,65000,65000,65000,64800,1166
20241120,135900,56274118400,65000,65000,65000,64900,1256
20241120,135800,56192493100,65000,65000,65000,64900,2085
20241120,135700,56057110100,64900,65000,65000,64800,1858
20241120,135600,55936499000,65000,65000,65000,64900,1105
20241120,135500,55864698900,65000,65000,65000,64900,1180
20241120,135400,55788031900,64900,65000,65000,64900,1097
20241120,135300,55716761200,65000,64900,65000,64800,1372
20241120,135200,55627676500,64800,65000,65000,64800,1841
20241120,135100,55508126400,65000,65000,65000,64700,2180
20241120,135000,55366573100,65000,64800,65100,64800,5299
20241120,134900,55022117400,64800,65000,65000,64800,3208
20241120,134800,54813913400,65000,65000,65000,64900,1335
20241120,134700,54727162200,65000,65100,65100,64800,1224
20241120,134600,54647657900,65100,65100,65100,64900,1131
20241120,134500,54574092200,65100,65000,65100,64800,2260
20241120,134400,54427178900,65000,64900,65000,64800,663
20241120,134300,54384160800,64800,64900,64900,64700,946
20241120,134200,54322818400,64800,64700,64900,64700,1096
20241120,134100,54251807900,64700,64600,64800,64500,1051
20241120,134000,54183811900,64800,64800,64800,64600,1840
20241120,133900,54064796600,64800,64500,64800,64500,2421
20241120,133800,53908299500,64600,64600,64700,64500,3340
20241120,133700,53692549500,64800,64900,64900,64600,3327
20241120,133600,53477134800,64800,64900,65000,64800,1644
20241120,133500,53370500700,65000,65000,65000,64900,1128
20241120,133400,53297259800,65000,64900,65000,64900,819
20241120,133300,53244058700,64900,64900,65000,64900,1282
20241120,133200,53160781500,65000,65000,65000,64900,753
20241120,133100,53111847200,65000,65000,65000,64900,932
20241120,133000,53051272800,65000,65000,65100,64900,2040
20241120,132900,52918757100,65000,65100,65100,64900,1239
20241120,132800,52838203900,65100,65000,65100,64900,528
20241120,132700,52803851000,65000,65100,65100,64900,2814
20241120,132600,52620907100,65100,65100,65200,65000,792
20241120,132500,52569321200,65200,65000,65300,65000,1092
20241120,132400,52498194800,65300,65200,65300,65000,3700
20241120,132300,52257370300,65200,65200,65300,65100,1003
20241120,132200,52191946100,65200,65200,65200,65000,882
20241120,132100,52134474300,65200,65200,65300,65100,1363
20241120,132000,52045626200,65200,65100,65200,65000,1115
20241120,131900,51973011000,65100,65200,65200,65000,3159
20241120,131800,51767322400,65100,65200,65300,65100,2000
20241120,131700,51636933600,65200,65200,65300,65100,1157
20241120,131600,51561519400,65200,65200,65300,65100,1728
20241120,131500,51448858500,65200,65100,65200,65100,1231
20241120,131400,51368611000,65100,65100,65200,65100,823
20241120,131300,51314965200,65200,65200,65200,65100,986
20241120,131200,51250720200,65200,65200,65200,65100,1387
20241120,131100,51160327300,65200,65200,65200,65100,1336
20241120,131000,51073276800,65200,65200,65200,65100,839
20241120,130900,51018621100,65200,65200,65200,65100,1542
20241120,130800,50918141400,65200,65200,65200,65100,1338
20241120,130700,50830905500,65200,65200,65300,65100,623
20241120,130600,50790284500,65200,65300,65300,65200,902
20241120,130500,50731407000,65200,65200,65300,65100,1055
20241120,130400,50662529100,65300,65300,65300,65100,535
20241120,130300,50627640000,65300,65200,65300,65200,837
20241120,130200,50573000300,65300,65300,65300,65100,1642
20241120,130100,50465887500,65300,65200,65300,65100,951
20241120,130000,50403873500,65200,65200,65300,65100,886
20241120,125900,50346104400,65200,65200,65300,65100,1282
20241120,125800,50262539400,65200,65300,65300,65100,1347
20241120,125700,50174702300,65300,65300,65300,65200,655
20241120,125600,50131960000,65300,65300,65300,65200,1211
20241120,125500,50052926200,65300,65200,65300,65200,1299
20241120,125400,49968180900,65200,65200,65300,65100,910
20241120,125300,49908846500,65200,65200,65200,65100,1000
20241120,125200,49843673300,65200,65200,65200,65100,463
20241120,125100,49813501500,65200,65200,65200,65100,1087
20241120,125000,49742638400,65100,65200,65200,65000,650
20241120,124900,49700316300,65200,65200,65300,65000,1900
20241120,124800,49576494000,65200,65200,65300,65100,1132
20241120,124700,49502676000,65200,65200,65300,65100,2474
20241120,124600,49341346700,65200,65300,65300,65100,3102
20241120,124500,49139050700,65200,65300,65300,65200,1296
20241120,124400,49054454200,65300,65100,65300,65100,3007
20241120,124300,48858387500,65100,65100,65200,65000,1299
20241120,124200,48773752000,65200,65200,65200,65100,1042
20241120,124100,48705866000,65100,65200,65200,65100,1030
20241120,124000,48638727000,65200,65200,65200,65100,803
20241120,123900,48586386400,65100,65100,65200,65000,652
20241120,123800,48543940100,65000,65200,65200,65000,880
20241120,123700,48486633300,65200,65100,65200,65000,1399
20241120,123600,48395520900,65100,65200,65200,65100,671
20241120,123500,48351814400,65200,65200,65200,65100,1152
20241120,123400,48276748800,65200,65200,65200,65100,552
20241120,123300,48240766100,65300,65200,65300,65100,889
20241120,123200,48182777300,65100,65200,65200,65100,737
20241120,123100,48134733400,65200,65200,65200,65100,851
20241120,123000,48079272700,65200,65200,65200,65000,894
20241120,122900,48021056800,65200,65100,65200,65000,1344
20241120,122800,47933577600,65200,65200,65200,65100,1470
20241120,122700,47837807400,65100,65200,65200,65100,904
20241120,122600,47778905500,65200,65100,65200,65100,823
20241120,122500,47725275200,65200,65200,65200,65100,936
20241120,122400,47664283500,65200,65200,65200,65100,888
20241120,122300,47606409700,65100,65200,65200,65100,2246
20241120,122200,47460117500,65200,65300,65400,65200,4423
20241120,122100,47171480900,65400,65400,65400,65300,696
20241120,122000,47125973800,65400,65400,65500,65400,2002
20241120,121900,46994976000,65400,65400,65500,65300,1996
20241120,121800,46864324500,65400,65400,65400,65300,803
20241120,121700,46811823300,65300,65400,65400,65300,877
20241120,121600,46754503800,65400,65400,65500,65300,4002
20241120,121500,46492838600,65400,65400,65500,65300,2324
20241120,121400,46340843700,65500,65400,65500,65300,3746
20241120,121300,46095741200,65400,65400,65400,65300,567
20241120,121200,46058672600,65400,65400,65400,65300,1421
20241120,121100,45965816100,65400,65400,65400,65300,1915
20241120,121000,45840581900,65400,65300,65400,65300,1073
20241120,120900,45770428000,65400,65400,65400,65300,2539
20241120,120800,45604418000,65300,65300,65300,65200,1573
20241120,120700,45501757900,65200,65300,65400,65200,1231
20241120,120600,45421356300,65300,65400,65400,65200,1932
20241120,120500,45295161300,65400,65300,65400,65300,642
20241120,120400,45253179200,65300,65400,65500,65200,4822
20241120,120300,44938146700,65500,65400,65500,65400,5545
20241120,120200,44575406500,65400,65400,65400,65300,5137
20241120,120100,44239468900,65400,65300,65400,65300,2332
20241120,120000,44086985200,65400,65300,65400,65300,1809
20241120,115900,43968689500,65400,65300,65400,65200,6960
20241120,115800,43514163100,65200,65100,65300,65100,3880
20241120,115700,43261116900,65200,65200,65200,65100,984
20241120,115600,43196985300,65200,65100,65200,65000,3416
20241120,115500,42974554800,65100,65100,65100,65000,2350
20241120,115400,42821577800,65100,65100,65100,65000,782
20241120,115300,42770678900,65000,65100,65100,65000,830
20241120,115200,42716679900,65000,65100,65100,65000,986
20241120,115100,42652504800,65000,65100,65100,65000,545
20241120,115000,42617039700,65100,65100,65100,65000,1371
20241120,114900,42527841800,65100,65100,65100,65000,1498
20241120,114800,42430337700,65100,65000,65100,64900,2330
20241120,114700,42278899600,65000,64900,65000,64900,2375
20241120,114600,42124710400,64900,65000,65000,64900,1063
20241120,114500,42055622700,65000,65100,65100,64900,956
20241120,114400,41993463000,65000,65000,65100,64900,1150
20241120,114300,41918675000,65000,65000,65000,64900,1432
20241120,114200,41825604000,65000,65000,65000,64900,2120
20241120,114100,41687816100,65000,65000,65000,64900,1151
20241120,114000,41613043300,65000,65000,65000,64900,1360
20241120,113900,41524704900,64900,65100,65100,64900,3050
20241120,113800,41326485200,65100,65200,65200,65000,2928
20241120,113700,41135829900,65200,65000,65300,64900,22466
20241120,113600,39674215300,65000,65000,65000,64900,12102
20241120,113500,38887691400,64900,64900,65000,64900,8475
20241120,113400,38337460400,65000,64900,65000,64800,4082
20241120,113300,38072549200,64900,64900,64900,64800,1442
20241120,113200,37978996800,64900,64900,64900,64800,3895
20241120,113100,37726274900,64900,64900,64900,64800,1944
20241120,113000,37600167000,64900,64900,64900,64800,2674
20241120,112900,37426679800,64900,64800,64900,64700,5674
20241120,112800,37058792600,64800,64800,64900,64700,4725
20241120,112700,36752599900,64800,64700,64800,64600,5066
20241120,112600,36424405400,64700,64600,64800,64500,828
20241120,112500,36370847900,64600,64600,64700,64500,6879
20241120,112400,35925959500,64600,64600,64600,64500,759
20241120,112300,35876929200,64600,64600,64600,64500,744
20241120,112200,35828870300,64600,64600,64600,64500,1510
20241120,112100,35731334300,64500,64600,64600,64500,855
20241120,112000,35676107900,64500,64600,64700,64500,1618
20241120,111900,35571579200,64600,64600,64700,64500,1440
20241120,111800,35478574900,64600,64600,64600,64500,592
20241120,111700,35440341500,64600,64500,64600,64500,1326
20241120,111600,35354709600,64500,64600,64700,64500,929
20241120,111500,35294699200,64600,64600,64600,64500,1378
20241120,111400,35205685200,64600,64500,64700,64500,2117
20241120,111300,35068951700,64500,64400,64700,64300,27443
20241120,111200,33298540500,64400,64400,64400,64300,789
20241120,111100,33247752300,64300,64400,64400,64300,941
20241120,111000,33187155300,64400,64400,64400,64300,2002
20241120,110900,33058334300,64400,64400,64400,64300,786
20241120,110800,33007763500,64400,64400,64500,64300,1033
20241120,110700,32941272700,64400,64400,64400,64300,954
20241120,110600,32879847000,64400,64400,64500,64300,545
20241120,110500,32844735900,64300,64300,64400,64300,3575
20241120,110400,32614517600,64400,64400,64400,64300,1600
20241120,110300,32511525100,64400,64400,64400,64300,662
20241120,110200,32468898200,64400,64300,64400,64200,1634
20241120,110100,32363815000,64300,64300,64300,64200,1118
20241120,110000,32291971000,64300,64300,64300,64200,668
20241120,105900,32249030600,64300,64300,64400,64200,1380
20241120,105800,32160300900,64200,64300,64300,64200,917
20241120,105700,32101344100,64300,64300,64300,64200,729
20241120,105600,32054504700,64300,64200,64300,64200,2372
20241120,105500,31902168400,64200,64200,64200,64100,261
20241120,105400,31885413800,64100,64100,64200,64100,986
20241120,105300,31822127300,64200,64200,64200,64100,686
20241120,105200,31778092700,64200,64100,64200,64100,348
20241120,105100,31755753400,64200,64100,64200,64100,1111
20241120,105000,31684459800,64100,64200,64200,64000,1499
20241120,104900,31588392000,64200,64200,64200,64100,786
20241120,104800,31537958400,64200,64200,64200,64000,804
20241120,104700,31486364000,64200,64100,64200,64100,955
20241120,104600,31425095200,64200,64200,64200,64000,2900
20241120,104500,31239386300,64100,64100,64200,64000,883
20241120,104400,31182745500,64200,64200,64200,64100,767
20241120,104300,31133536500,64200,64100,64200,64000,2786
20241120,104200,30955029000,64100,64200,64300,64000,9754
20241120,104100,30330196100,64200,64100,64300,64100,1854
20241120,104000,30211243900,64200,64200,64200,64100,1034
20241120,103900,30144885100,64200,64200,64300,64100,1258
20241120,103800,30064140200,64200,64200,64300,64100,3419
20241120,103700,29844835400,64200,64300,64300,64100,3350
20241120,103600,29629805700,64300,64200,64300,64100,2051
20241120,103500,29498178700,64200,64200,64300,64100,4848
20241120,103400,29186882100,64200,64300,64300,64200,490
20241120,103300,29155401000,64300,64300,64400,64200,2940
20241120,103200,28966400700,64400,64400,64400,64300,477
20241120,103100,28935682600,64300,64300,64400,64300,2277
20241120,103000,28789223500,64400,64400,64400,64300,2174
20241120,102900,28649335700,64400,64400,64400,64300,1016
20241120,102800,28583935700,64400,64400,64500,64300,1464
20241120,102700,28489670300,64400,64400,64500,64300,1017
20241120,102600,28424152000,64300,64400,64400,64300,2263
20241120,102500,28278429400,64400,64400,64400,64200,1993
20241120,102400,28150297300,64300,64400,64500,64300,1074
20241120,102300,28081082400,64500,64400,64500,64300,2897
20241120,102200,27894522100,64400,64300,64400,64300,1808
20241120,102100,27778177900,64300,64300,64400,64200,1645
20241120,102000,27672317900,64300,64300,64400,64200,2437
20241120,101900,27515619300,64400,64400,64400,64300,728
20241120,101800,27468765200,64300,64300,64400,64200,1005
20241120,101700,27404130400,64300,64300,64300,64200,583
20241120,101600,27366671200,64200,64300,64300,64200,1177
20241120,101500,27291052600,64200,64200,64300,64100,2250
20241120,101400,27146602400,64100,64100,64200,64100,1689
20241120,101300,27038228500,64200,64200,64300,64100,5037
20241120,101200,26714928000,64300,64400,64500,64200,1065
20241120,101100,26646414400,64400,64600,64600,64100,9503
20241120,101000,26034767700,64600,64600,64600,64500,3836
20241120,100900,25786968700,64600,64500,64600,64500,714
20241120,100800,25740858700,64600,64500,64600,64500,1059
20241120,100700,25672498300,64500,64600,64600,64500,2585
20241120,100600,25505562700,64600,64500,64600,64400,3707
20241120,100500,25266331200,64500,64500,64500,64400,1797
20241120,100400,25150429800,64500,64500,64500,64400,1139
20241120,100300,25076999300,64500,64500,64500,64400,601
20241120,100200,25038243900,64400,64300,64400,64300,1606
20241120,100100,24934879000,64400,64400,64400,64300,1691
20241120,100000,24826044100,64400,64300,64400,64300,1241
20241120,095900,24746134200,64400,64400,64500,64300,4114
20241120,095800,24480956800,64400,64500,64500,64400,875
20241120,095700,24424523600,64500,64400,64500,64400,1214
20241120,095600,24346270700,64400,64300,64500,64300,919
20241120,095500,24287079400,64400,64400,64400,64200,1902
20241120,095400,24164820900,64300,64400,64500,64300,1649
20241120,095300,24058637800,64400,64600,64600,64400,1737
20241120,095200,23946653400,64500,64300,64600,64200,8835
20241120,095100,23377355700,64300,64300,64300,64200,357
20241120,095000,23354413700,64300,64300,64300,64200,2864
20241120,094900,23170473800,64300,64200,64300,64200,778
20241120,094800,23120472500,64300,64300,64300,64200,692
20241120,094700,23076003300,64300,64300,64400,64200,5778
20241120,094600,22704563800,64400,64300,64400,64200,1636
20241120,094500,22599241300,64300,64300,64300,64200,1498
20241120,094400,22502951200,64300,64300,64300,64200,1236
20241120,094300,22423542300,64300,64200,64300,64000,6586
20241120,094200,22001392900,64200,64200,64400,64100,8120
20241120,094100,21479760900,64300,64200,64300,64200,4257
20241120,094000,21206334400,64300,64100,64300,64100,2679
20241120,093900,21034353000,64200,64200,64200,64100,1460
20241120,093800,20940660000,64200,64100,64200,64000,1972
20241120,093700,20814183200,64100,64100,64100,64000,3557
20241120,093600,20586312300,64100,64000,64100,64000,1443
20241120,093500,20493852900,64000,64100,64100,64000,2081
20241120,093400,20360592800,64100,64000,64100,64000,1281
20241120,093300,20278541200,64000,64200,64300,63900,8416
20241120,093200,19739736800,64100,64400,64500,64100,5815
20241120,093100,19365973100,64400,64500,64500,64400,3284
20241120,093000,19154430000,64400,64500,64700,64400,5821
20241120,092900,18778750800,64600,64500,64600,64400,4832
20241120,092800,18466822900,64500,64500,64500,64400,2530
20241120,092700,18303658700,64500,64300,64500,64300,4460
20241120,092600,18016581600,64300,64200,64300,64100,2960
20241120,092500,17826493800,64200,64100,64200,64100,3354
20241120,092400,17611368500,64100,64100,64200,64000,5241
20241120,092300,17275497800,64200,64200,64300,64100,1797
20241120,092200,17160184200,64200,64300,64300,64100,3272
20241120,092100,16950086000,64200,64200,64300,64100,1524
20241120,092000,16852268900,64200,64300,64300,64000,6941
20241120,091900,16407433800,64400,64300,64400,64100,6152
20241120,091800,16012329000,64300,64600,64600,64300,4979
20241120,091700,15691405800,64600,64600,64700,64400,6196
20241120,091600,15291422000,64500,64500,64600,64100,12644
20241120,091500,14476137600,64400,64300,64400,64100,6126
20241120,091400,14082274300,64200,64000,64300,63900,4210
20241120,091300,13812366700,64000,64000,64200,63900,5939
20241120,091200,13432419000,64000,64200,64300,64000,4298
20241120,091100,13156415500,64300,64000,64400,64000,4932
20241120,091000,12839280600,64000,64100,64200,63800,10041
20241120,090900,12197392100,64100,63900,64100,63800,6769
20241120,090800,11764325600,63900,63800,64000,63700,10844
20241120,090700,11071869200,63800,64500,64500,63800,11534
20241120,090600,10332651100,64200,64600,65000,64100,28654
20241120,090500,8480080800,64600,64400,64700,64100,17586
20241120,090400,7347123700,64500,64700,64800,64400,11470
20241120,090300,6605615400,64700,64500,64700,64400,18389
20241120,090200,5417528900,64600,63600,64600,63500,22586
20241120,090100,3966013300,63600,63800,64000,63400,9842
20241120,090000,3340032000,63700,64400,64400,63500,51971
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 191700 66627004500 64800 64800 64800 64800 21321
3 20241120 191600 66627004500 64800 64800 64800 64800 0
4 20241120 191500 66627004500 64800 64800 64800 64800 0
5 20241120 191400 66627004500 64800 64800 64800 64800 0
6 20241120 191300 66627004500 64800 64800 64800 64800 0
7 20241120 191200 66627004500 64800 64800 64800 64800 0
8 20241120 191100 66627004500 64800 64800 64800 64800 0
9 20241120 191000 66627004500 64800 64800 64800 64800 0
10 20241120 190900 66627004500 64800 64800 64800 64800 0
11 20241120 190800 66627004500 64800 64800 64800 64800 0
12 20241120 190700 66627004500 64800 64800 64800 64800 0
13 20241120 190600 66627004500 64800 64800 64800 64800 0
14 20241120 190500 66627004500 64800 64800 64800 64800 0
15 20241120 190400 66627004500 64800 64800 64800 64800 0
16 20241120 190300 66627004500 64800 64800 64800 64800 0
17 20241120 190200 66627004500 64800 64800 64800 64800 0
18 20241120 190100 66627004500 64800 64800 64800 64800 0
19 20241120 190000 66627004500 64800 64800 64800 64800 0
20 20241120 185900 66627004500 64800 64800 64800 64800 0
21 20241120 185800 66627004500 64800 64800 64800 64800 0
22 20241120 185700 66627004500 64800 64800 64800 64800 0
23 20241120 185600 66627004500 64800 64800 64800 64800 0
24 20241120 185500 66627004500 64800 64800 64800 64800 0
25 20241120 185400 66627004500 64800 64800 64800 64800 0
26 20241120 185300 66627004500 64800 64800 64800 64800 0
27 20241120 185200 66627004500 64800 64800 64800 64800 0
28 20241120 185100 66627004500 64800 64800 64800 64800 0
29 20241120 185000 66627004500 64800 64800 64800 64800 0
30 20241120 184900 66627004500 64800 64800 64800 64800 0
31 20241120 184800 66627004500 64800 64800 64800 64800 0
32 20241120 184700 66627004500 64800 64800 64800 64800 21321
33 20241120 184600 66627004500 64800 64800 64800 64800 0
34 20241120 184500 66627004500 64800 64800 64800 64800 0
35 20241120 184400 66627004500 64800 64800 64800 64800 0
36 20241120 184300 66627004500 64800 64800 64800 64800 0
37 20241120 184200 66627004500 64800 64800 64800 64800 0
38 20241120 184100 66627004500 64800 64800 64800 64800 0
39 20241120 184000 66627004500 64800 64800 64800 64800 0
40 20241120 183900 66627004500 64800 64800 64800 64800 0
41 20241120 183800 66627004500 64800 64800 64800 64800 0
42 20241120 183700 66627004500 64800 64800 64800 64800 0
43 20241120 183600 66627004500 64800 64800 64800 64800 0
44 20241120 183500 66627004500 64800 64800 64800 64800 0
45 20241120 183400 66627004500 64800 64800 64800 64800 0
46 20241120 183300 66627004500 64800 64800 64800 64800 0
47 20241120 183200 66627004500 64800 64800 64800 64800 0
48 20241120 183100 66627004500 64800 64800 64800 64800 0
49 20241120 183000 66627004500 64800 64800 64800 64800 0
50 20241120 182900 66627004500 64800 64800 64800 64800 0
51 20241120 182800 66627004500 64800 64800 64800 64800 0
52 20241120 182700 66627004500 64800 64800 64800 64800 0
53 20241120 182600 66627004500 64800 64800 64800 64800 0
54 20241120 182500 66627004500 64800 64800 64800 64800 0
55 20241120 182400 66627004500 64800 64800 64800 64800 0
56 20241120 182300 66627004500 64800 64800 64800 64800 0
57 20241120 182200 66627004500 64800 64800 64800 64800 0
58 20241120 182100 66627004500 64800 64800 64800 64800 0
59 20241120 182000 66627004500 64800 64800 64800 64800 0
60 20241120 181900 66627004500 64800 64800 64800 64800 0
61 20241120 181800 66627004500 64800 64800 64800 64800 0
62 20241120 181700 66627004500 64800 64800 64800 64800 21321
63 20241120 181600 66627004500 64800 64800 64800 64800 0
64 20241120 181500 66627004500 64800 64800 64800 64800 0
65 20241120 181400 66627004500 64800 64800 64800 64800 0
66 20241120 181300 66627004500 64800 64800 64800 64800 0
67 20241120 181200 66627004500 64800 64800 64800 64800 0
68 20241120 181100 66627004500 64800 64800 64800 64800 0
69 20241120 181000 66627004500 64800 64800 64800 64800 0
70 20241120 180900 66627004500 64800 64800 64800 64800 0
71 20241120 180800 66627004500 64800 64800 64800 64800 0
72 20241120 180700 66627004500 64800 64800 64800 64800 0
73 20241120 180600 66627004500 64800 64800 64800 64800 0
74 20241120 180500 66627004500 64800 64800 64800 64800 0
75 20241120 180400 66627004500 64800 64800 64800 64800 0
76 20241120 180300 66627004500 64800 64800 64800 64800 0
77 20241120 180200 66627004500 64800 64800 64800 64800 0
78 20241120 180100 66627004500 64800 64800 64800 64800 0
79 20241120 180000 66627004500 64800 64800 64800 64800 0
80 20241120 175900 66627004500 64800 64800 64800 64800 0
81 20241120 175800 66627004500 64800 64800 64800 64800 0
82 20241120 175700 66627004500 64800 64800 64800 64800 0
83 20241120 175600 66627004500 64800 64800 64800 64800 0
84 20241120 175500 66627004500 64800 64800 64800 64800 0
85 20241120 175400 66627004500 64800 64800 64800 64800 0
86 20241120 175300 66627004500 64800 64800 64800 64800 0
87 20241120 175200 66627004500 64800 64800 64800 64800 0
88 20241120 175100 66627004500 64800 64800 64800 64800 0
89 20241120 175000 66627004500 64800 64800 64800 64800 0
90 20241120 174900 66627004500 64800 64800 64800 64800 0
91 20241120 174800 66627004500 64800 64800 64800 64800 0
92 20241120 174700 66627004500 64800 64800 64800 64800 21321
93 20241120 174600 66627004500 64800 64800 64800 64800 0
94 20241120 174500 66627004500 64800 64800 64800 64800 0
95 20241120 174400 66627004500 64800 64800 64800 64800 0
96 20241120 174300 66627004500 64800 64800 64800 64800 0
97 20241120 174200 66627004500 64800 64800 64800 64800 0
98 20241120 174100 66627004500 64800 64800 64800 64800 0
99 20241120 174000 66627004500 64800 64800 64800 64800 0
100 20241120 173900 66627004500 64800 64800 64800 64800 0
101 20241120 173800 66627004500 64800 64800 64800 64800 0
102 20241120 173700 66627004500 64800 64800 64800 64800 0
103 20241120 173600 66627004500 64800 64800 64800 64800 0
104 20241120 173500 66627004500 64800 64800 64800 64800 0
105 20241120 173400 66627004500 64800 64800 64800 64800 0
106 20241120 173300 66627004500 64800 64800 64800 64800 0
107 20241120 173200 66627004500 64800 64800 64800 64800 0
108 20241120 173100 66627004500 64800 64800 64800 64800 0
109 20241120 173000 66627004500 64800 64800 64800 64800 0
110 20241120 172900 66627004500 64800 64800 64800 64800 0
111 20241120 172800 66627004500 64800 64800 64800 64800 0
112 20241120 172700 66627004500 64800 64800 64800 64800 0
113 20241120 172600 66627004500 64800 64800 64800 64800 0
114 20241120 172500 66627004500 64800 64800 64800 64800 0
115 20241120 172400 66627004500 64800 64800 64800 64800 0
116 20241120 172300 66627004500 64800 64800 64800 64800 0
117 20241120 172200 66627004500 64800 64800 64800 64800 0
118 20241120 172100 66627004500 64800 64800 64800 64800 0
119 20241120 172000 66627004500 64800 64800 64800 64800 0
120 20241120 171900 66627004500 64800 64800 64800 64800 0
121 20241120 171800 66627004500 64800 64800 64800 64800 0
122 20241120 171700 66627004500 64800 64800 64800 64800 21321
123 20241120 171600 66627004500 64800 64800 64800 64800 0
124 20241120 171500 66627004500 64800 64800 64800 64800 0
125 20241120 171400 66627004500 64800 64800 64800 64800 0
126 20241120 171300 66627004500 64800 64800 64800 64800 0
127 20241120 171200 66627004500 64800 64800 64800 64800 0
128 20241120 171100 66627004500 64800 64800 64800 64800 0
129 20241120 171000 66627004500 64800 64800 64800 64800 0
130 20241120 170900 66627004500 64800 64800 64800 64800 0
131 20241120 170800 66627004500 64800 64800 64800 64800 0
132 20241120 170700 66627004500 64800 64800 64800 64800 0
133 20241120 170600 66627004500 64800 64800 64800 64800 0
134 20241120 170500 66627004500 64800 64800 64800 64800 0
135 20241120 170400 66627004500 64800 64800 64800 64800 0
136 20241120 170300 66627004500 64800 64800 64800 64800 0
137 20241120 170200 66627004500 64800 64800 64800 64800 0
138 20241120 170100 66627004500 64800 64800 64800 64800 0
139 20241120 170000 66627004500 64800 64800 64800 64800 0
140 20241120 165900 66627004500 64800 64800 64800 64800 0
141 20241120 165800 66627004500 64800 64800 64800 64800 0
142 20241120 165700 66627004500 64800 64800 64800 64800 0
143 20241120 165600 66627004500 64800 64800 64800 64800 0
144 20241120 165500 66627004500 64800 64800 64800 64800 0
145 20241120 165400 66627004500 64800 64800 64800 64800 0
146 20241120 165300 66627004500 64800 64800 64800 64800 0
147 20241120 165200 66627004500 64800 64800 64800 64800 0
148 20241120 165100 66627004500 64800 64800 64800 64800 0
149 20241120 165000 66627004500 64800 64800 64800 64800 0
150 20241120 164900 66627004500 64800 64800 64800 64800 0
151 20241120 164800 66627004500 64800 64800 64800 64800 0
152 20241120 164700 66627004500 64800 64800 64800 64800 21321
153 20241120 164600 66627004500 64800 64800 64800 64800 0
154 20241120 164500 66627004500 64800 64800 64800 64800 0
155 20241120 164400 66627004500 64800 64800 64800 64800 0
156 20241120 164300 66627004500 64800 64800 64800 64800 0
157 20241120 164200 66627004500 64800 64800 64800 64800 0
158 20241120 164100 66627004500 64800 64800 64800 64800 0
159 20241120 164000 66627004500 64800 64800 64800 64800 0
160 20241120 163900 66627004500 64800 64800 64800 64800 0
161 20241120 163800 66627004500 64800 64800 64800 64800 0
162 20241120 163700 66627004500 64800 64800 64800 64800 0
163 20241120 163600 66627004500 64800 64800 64800 64800 0
164 20241120 163500 66627004500 64800 64800 64800 64800 0
165 20241120 163400 66627004500 64800 64800 64800 64800 0
166 20241120 163300 66627004500 64800 64800 64800 64800 0
167 20241120 163200 66627004500 64800 64800 64800 64800 0
168 20241120 163100 66627004500 64800 64800 64800 64800 0
169 20241120 163000 66627004500 64800 64800 64800 64800 0
170 20241120 162900 66627004500 64800 64800 64800 64800 0
171 20241120 162800 66627004500 64800 64800 64800 64800 0
172 20241120 162700 66627004500 64800 64800 64800 64800 0
173 20241120 162600 66627004500 64800 64800 64800 64800 0
174 20241120 162500 66627004500 64800 64800 64800 64800 0
175 20241120 162400 66627004500 64800 64800 64800 64800 0
176 20241120 162300 66627004500 64800 64800 64800 64800 0
177 20241120 162200 66627004500 64800 64800 64800 64800 0
178 20241120 162100 66627004500 64800 64800 64800 64800 0
179 20241120 162000 66627004500 64800 64800 64800 64800 0
180 20241120 161900 66627004500 64800 64800 64800 64800 0
181 20241120 161800 66627004500 64800 64800 64800 64800 0
182 20241120 161700 66627004500 64800 64800 64800 64800 21321
183 20241120 161600 66627004500 64800 64800 64800 64800 0
184 20241120 161500 66627004500 64800 64800 64800 64800 0
185 20241120 161400 66627004500 64800 64800 64800 64800 0
186 20241120 161300 66627004500 64800 64800 64800 64800 0
187 20241120 161200 66627004500 64800 64800 64800 64800 0
188 20241120 161100 66627004500 64800 64800 64800 64800 0
189 20241120 161000 66627004500 64800 64800 64800 64800 0
190 20241120 160900 66627004500 64800 64800 64800 64800 0
191 20241120 160800 66627004500 64800 64800 64800 64800 0
192 20241120 160700 66627004500 64800 64800 64800 64800 0
193 20241120 160600 66627004500 64800 64800 64800 64800 0
194 20241120 160500 66627004500 64800 64800 64800 64800 0
195 20241120 160400 66627004500 64800 64800 64800 64800 0
196 20241120 160300 66627004500 64800 64800 64800 64800 0
197 20241120 160200 66627004500 64800 64800 64800 64800 0
198 20241120 160100 66627004500 64800 64800 64800 64800 0
199 20241120 160000 66627004500 64800 64800 64800 64800 0
200 20241120 155900 66627004500 64800 64800 64800 64800 0
201 20241120 155800 66627004500 64800 64800 64800 64800 0
202 20241120 155700 66627004500 64800 64800 64800 64800 0
203 20241120 155600 66627004500 64800 64800 64800 64800 0
204 20241120 155500 66627004500 64800 64800 64800 64800 0
205 20241120 155400 66627004500 64800 64800 64800 64800 0
206 20241120 155300 66627004500 64800 64800 64800 64800 0
207 20241120 155200 66627004500 64800 64800 64800 64800 0
208 20241120 155100 66627004500 64800 64800 64800 64800 0
209 20241120 155000 66627004500 64800 64800 64800 64800 0
210 20241120 154900 66627004500 64800 64800 64800 64800 0
211 20241120 154800 66627004500 64800 64800 64800 64800 0
212 20241120 154700 66627004500 64800 64800 64800 64800 21321
213 20241120 154600 66627004500 64800 64800 64800 64800 0
214 20241120 154500 66627004500 64800 64800 64800 64800 0
215 20241120 154400 66627004500 64800 64800 64800 64800 0
216 20241120 154300 66627004500 64800 64800 64800 64800 0
217 20241120 154200 66627004500 64800 64800 64800 64800 0
218 20241120 154100 66627004500 64800 64800 64800 64800 0
219 20241120 154000 66627004500 64800 64800 64800 64800 0
220 20241120 153900 66627004500 64800 64800 64800 64800 0
221 20241120 153800 66627004500 64800 64800 64800 64800 0
222 20241120 153700 66627004500 64800 64800 64800 64800 0
223 20241120 153600 66627004500 64800 64800 64800 64800 0
224 20241120 153500 66627004500 64800 64800 64800 64800 0
225 20241120 153400 66627004500 64800 64800 64800 64800 0
226 20241120 153300 66627004500 64800 64800 64800 64800 0
227 20241120 153200 66627004500 64800 64800 64800 64800 0
228 20241120 153100 66627004500 64800 64800 64800 64800 0
229 20241120 153000 66627004500 64800 64800 64800 64800 21321
230 20241120 152900 65245403700 64600 64600 64600 64600 0
231 20241120 152800 65245403700 64600 64600 64600 64600 0
232 20241120 152700 65245403700 64600 64600 64600 64600 0
233 20241120 152600 65245403700 64600 64600 64600 64600 0
234 20241120 152500 65245403700 64600 64600 64600 64600 0
235 20241120 152400 65245403700 64600 64600 64600 64600 0
236 20241120 152300 65245403700 64600 64600 64600 64600 0
237 20241120 152200 65245403700 64600 64600 64600 64600 0
238 20241120 152100 65245403700 64600 64600 64600 64600 0
239 20241120 152000 65245403700 64600 64600 64600 64600 0
240 20241120 151900 65245403700 64600 64500 64700 64400 5835
241 20241120 151800 64868715100 64500 64500 64600 64400 2710
242 20241120 151700 64693975500 64500 64500 64600 64400 1794
243 20241120 151600 64578294500 64500 64600 64600 64400 4710
244 20241120 151500 64274722500 64600 64600 64700 64500 2252
245 20241120 151400 64129201800 64700 64700 64700 64500 1722
246 20241120 151300 64017920100 64700 64600 64700 64500 1561
247 20241120 151200 63917008500 64700 64500 64700 64400 2659
248 20241120 151100 63745283300 64500 64600 64600 64400 3284
249 20241120 151000 63533520700 64600 64500 64600 64400 3796
250 20241120 150900 63288816800 64500 64600 64600 64400 1337
251 20241120 150800 63202542000 64600 64500 64600 64500 2432
252 20241120 150700 63045591000 64600 64500 64600 64500 2538
253 20241120 150600 62881833400 64600 64600 64700 64500 1194
254 20241120 150500 62804641600 64600 64600 64700 64500 1125
255 20241120 150400 62731971100 64700 64700 64700 64500 2245
256 20241120 150300 62587007900 64700 64600 64800 64600 1988
257 20241120 150200 62458487500 64800 64700 64800 64600 3625
258 20241120 150100 62224015100 64700 64700 64700 64600 1957
259 20241120 150000 62097484300 64700 64700 64800 64600 970
260 20241120 145900 62034753500 64600 64700 64800 64600 1186
261 20241120 145800 61958043500 64700 64700 64800 64600 1437
262 20241120 145700 61865088200 64700 64800 64800 64600 852
263 20241120 145600 61809943200 64800 64700 64800 64600 1664
264 20241120 145500 61702269700 64800 64800 64800 64700 1752
265 20241120 145400 61588798400 64700 64700 64800 64600 1193
266 20241120 145300 61511595000 64700 64800 64800 64600 1268
267 20241120 145200 61429512300 64800 64800 64800 64600 1536
268 20241120 145100 61330027000 64800 64700 64800 64600 869
269 20241120 145000 61273757900 64700 64800 64800 64600 982
270 20241120 144900 61210168300 64800 64800 64800 64700 1297
271 20241120 144800 61126159800 64800 64800 64800 64700 1189
272 20241120 144700 61049169900 64800 64800 64800 64600 884
273 20241120 144600 60991958200 64800 64600 64800 64500 1548
274 20241120 144500 60891872100 64600 64600 64700 64500 856
275 20241120 144400 60836589400 64600 64500 64600 64500 1831
276 20241120 144300 60718412500 64500 64500 64600 64400 2822
277 20241120 144200 60536323100 64600 64700 64700 64500 6861
278 20241120 144100 60093634400 64700 64700 64700 64600 3095
279 20241120 144000 59893648800 64700 64700 64900 64700 2570
280 20241120 143900 59727253200 64700 64800 64900 64700 804
281 20241120 143800 59675110700 64700 64800 64900 64700 853
282 20241120 143700 59619831800 64700 64900 64900 64700 1326
283 20241120 143600 59533850500 64900 64900 64900 64800 782
284 20241120 143500 59483123900 64900 64800 64900 64700 1932
285 20241120 143400 59357855900 64900 64900 64900 64800 1138
286 20241120 143300 59284035100 64900 64900 64900 64800 1315
287 20241120 143200 59198767800 64900 64900 64900 64800 1573
288 20241120 143100 59096774800 64900 64900 64900 64800 965
289 20241120 143000 59034172900 64900 64900 64900 64800 1537
290 20241120 142900 58934508100 64900 64900 64900 64800 590
291 20241120 142800 58896228800 64800 64900 64900 64800 1087
292 20241120 142700 58825699800 64900 64900 65000 64800 870
293 20241120 142600 58769245600 64900 65000 65000 64800 871
294 20241120 142500 58712710500 64900 64900 65000 64800 1764
295 20241120 142400 58598274300 64900 64900 65000 64800 1816
296 20241120 142300 58480494600 64900 64800 64900 64800 1253
297 20241120 142200 58399208400 64900 64900 64900 64800 1944
298 20241120 142100 58273135200 64900 64900 64900 64800 2067
299 20241120 142000 58139023000 64900 64800 64900 64700 918
300 20241120 141900 58079469300 64800 64800 64900 64700 1342
301 20241120 141800 57992489600 64800 64800 64900 64700 1175
302 20241120 141700 57916359000 64700 64900 64900 64700 1247
303 20241120 141600 57835484300 64800 64800 64900 64800 1530
304 20241120 141500 57736227500 64800 64800 64900 64700 1108
305 20241120 141400 57664457400 64800 64800 64900 64700 1057
306 20241120 141300 57595949200 64800 64900 64900 64700 1099
307 20241120 141200 57524690300 64800 65000 65000 64700 3262
308 20241120 141100 57313387300 65000 64900 65000 64800 970
309 20241120 141000 57250401800 65000 65000 65000 64800 3122
310 20241120 140900 57047744100 65000 65000 65100 64900 1499
311 20241120 140800 56950297500 65100 65000 65100 64900 1368
312 20241120 140700 56861378300 65000 65000 65100 64900 1093
313 20241120 140600 56790297300 65000 65000 65100 64900 1588
314 20241120 140500 56687051800 65000 65000 65000 64900 764
315 20241120 140400 56637398100 65000 65000 65000 64900 1159
316 20241120 140300 56562083500 65000 65000 65000 64900 1289
317 20241120 140200 56478323700 65000 65000 65000 64900 1060
318 20241120 140100 56409441700 65000 65000 65000 64900 917
319 20241120 140000 56349850400 65000 65000 65000 64800 1166
320 20241120 135900 56274118400 65000 65000 65000 64900 1256
321 20241120 135800 56192493100 65000 65000 65000 64900 2085
322 20241120 135700 56057110100 64900 65000 65000 64800 1858
323 20241120 135600 55936499000 65000 65000 65000 64900 1105
324 20241120 135500 55864698900 65000 65000 65000 64900 1180
325 20241120 135400 55788031900 64900 65000 65000 64900 1097
326 20241120 135300 55716761200 65000 64900 65000 64800 1372
327 20241120 135200 55627676500 64800 65000 65000 64800 1841
328 20241120 135100 55508126400 65000 65000 65000 64700 2180
329 20241120 135000 55366573100 65000 64800 65100 64800 5299
330 20241120 134900 55022117400 64800 65000 65000 64800 3208
331 20241120 134800 54813913400 65000 65000 65000 64900 1335
332 20241120 134700 54727162200 65000 65100 65100 64800 1224
333 20241120 134600 54647657900 65100 65100 65100 64900 1131
334 20241120 134500 54574092200 65100 65000 65100 64800 2260
335 20241120 134400 54427178900 65000 64900 65000 64800 663
336 20241120 134300 54384160800 64800 64900 64900 64700 946
337 20241120 134200 54322818400 64800 64700 64900 64700 1096
338 20241120 134100 54251807900 64700 64600 64800 64500 1051
339 20241120 134000 54183811900 64800 64800 64800 64600 1840
340 20241120 133900 54064796600 64800 64500 64800 64500 2421
341 20241120 133800 53908299500 64600 64600 64700 64500 3340
342 20241120 133700 53692549500 64800 64900 64900 64600 3327
343 20241120 133600 53477134800 64800 64900 65000 64800 1644
344 20241120 133500 53370500700 65000 65000 65000 64900 1128
345 20241120 133400 53297259800 65000 64900 65000 64900 819
346 20241120 133300 53244058700 64900 64900 65000 64900 1282
347 20241120 133200 53160781500 65000 65000 65000 64900 753
348 20241120 133100 53111847200 65000 65000 65000 64900 932
349 20241120 133000 53051272800 65000 65000 65100 64900 2040
350 20241120 132900 52918757100 65000 65100 65100 64900 1239
351 20241120 132800 52838203900 65100 65000 65100 64900 528
352 20241120 132700 52803851000 65000 65100 65100 64900 2814
353 20241120 132600 52620907100 65100 65100 65200 65000 792
354 20241120 132500 52569321200 65200 65000 65300 65000 1092
355 20241120 132400 52498194800 65300 65200 65300 65000 3700
356 20241120 132300 52257370300 65200 65200 65300 65100 1003
357 20241120 132200 52191946100 65200 65200 65200 65000 882
358 20241120 132100 52134474300 65200 65200 65300 65100 1363
359 20241120 132000 52045626200 65200 65100 65200 65000 1115
360 20241120 131900 51973011000 65100 65200 65200 65000 3159
361 20241120 131800 51767322400 65100 65200 65300 65100 2000
362 20241120 131700 51636933600 65200 65200 65300 65100 1157
363 20241120 131600 51561519400 65200 65200 65300 65100 1728
364 20241120 131500 51448858500 65200 65100 65200 65100 1231
365 20241120 131400 51368611000 65100 65100 65200 65100 823
366 20241120 131300 51314965200 65200 65200 65200 65100 986
367 20241120 131200 51250720200 65200 65200 65200 65100 1387
368 20241120 131100 51160327300 65200 65200 65200 65100 1336
369 20241120 131000 51073276800 65200 65200 65200 65100 839
370 20241120 130900 51018621100 65200 65200 65200 65100 1542
371 20241120 130800 50918141400 65200 65200 65200 65100 1338
372 20241120 130700 50830905500 65200 65200 65300 65100 623
373 20241120 130600 50790284500 65200 65300 65300 65200 902
374 20241120 130500 50731407000 65200 65200 65300 65100 1055
375 20241120 130400 50662529100 65300 65300 65300 65100 535
376 20241120 130300 50627640000 65300 65200 65300 65200 837
377 20241120 130200 50573000300 65300 65300 65300 65100 1642
378 20241120 130100 50465887500 65300 65200 65300 65100 951
379 20241120 130000 50403873500 65200 65200 65300 65100 886
380 20241120 125900 50346104400 65200 65200 65300 65100 1282
381 20241120 125800 50262539400 65200 65300 65300 65100 1347
382 20241120 125700 50174702300 65300 65300 65300 65200 655
383 20241120 125600 50131960000 65300 65300 65300 65200 1211
384 20241120 125500 50052926200 65300 65200 65300 65200 1299
385 20241120 125400 49968180900 65200 65200 65300 65100 910
386 20241120 125300 49908846500 65200 65200 65200 65100 1000
387 20241120 125200 49843673300 65200 65200 65200 65100 463
388 20241120 125100 49813501500 65200 65200 65200 65100 1087
389 20241120 125000 49742638400 65100 65200 65200 65000 650
390 20241120 124900 49700316300 65200 65200 65300 65000 1900
391 20241120 124800 49576494000 65200 65200 65300 65100 1132
392 20241120 124700 49502676000 65200 65200 65300 65100 2474
393 20241120 124600 49341346700 65200 65300 65300 65100 3102
394 20241120 124500 49139050700 65200 65300 65300 65200 1296
395 20241120 124400 49054454200 65300 65100 65300 65100 3007
396 20241120 124300 48858387500 65100 65100 65200 65000 1299
397 20241120 124200 48773752000 65200 65200 65200 65100 1042
398 20241120 124100 48705866000 65100 65200 65200 65100 1030
399 20241120 124000 48638727000 65200 65200 65200 65100 803
400 20241120 123900 48586386400 65100 65100 65200 65000 652
401 20241120 123800 48543940100 65000 65200 65200 65000 880
402 20241120 123700 48486633300 65200 65100 65200 65000 1399
403 20241120 123600 48395520900 65100 65200 65200 65100 671
404 20241120 123500 48351814400 65200 65200 65200 65100 1152
405 20241120 123400 48276748800 65200 65200 65200 65100 552
406 20241120 123300 48240766100 65300 65200 65300 65100 889
407 20241120 123200 48182777300 65100 65200 65200 65100 737
408 20241120 123100 48134733400 65200 65200 65200 65100 851
409 20241120 123000 48079272700 65200 65200 65200 65000 894
410 20241120 122900 48021056800 65200 65100 65200 65000 1344
411 20241120 122800 47933577600 65200 65200 65200 65100 1470
412 20241120 122700 47837807400 65100 65200 65200 65100 904
413 20241120 122600 47778905500 65200 65100 65200 65100 823
414 20241120 122500 47725275200 65200 65200 65200 65100 936
415 20241120 122400 47664283500 65200 65200 65200 65100 888
416 20241120 122300 47606409700 65100 65200 65200 65100 2246
417 20241120 122200 47460117500 65200 65300 65400 65200 4423
418 20241120 122100 47171480900 65400 65400 65400 65300 696
419 20241120 122000 47125973800 65400 65400 65500 65400 2002
420 20241120 121900 46994976000 65400 65400 65500 65300 1996
421 20241120 121800 46864324500 65400 65400 65400 65300 803
422 20241120 121700 46811823300 65300 65400 65400 65300 877
423 20241120 121600 46754503800 65400 65400 65500 65300 4002
424 20241120 121500 46492838600 65400 65400 65500 65300 2324
425 20241120 121400 46340843700 65500 65400 65500 65300 3746
426 20241120 121300 46095741200 65400 65400 65400 65300 567
427 20241120 121200 46058672600 65400 65400 65400 65300 1421
428 20241120 121100 45965816100 65400 65400 65400 65300 1915
429 20241120 121000 45840581900 65400 65300 65400 65300 1073
430 20241120 120900 45770428000 65400 65400 65400 65300 2539
431 20241120 120800 45604418000 65300 65300 65300 65200 1573
432 20241120 120700 45501757900 65200 65300 65400 65200 1231
433 20241120 120600 45421356300 65300 65400 65400 65200 1932
434 20241120 120500 45295161300 65400 65300 65400 65300 642
435 20241120 120400 45253179200 65300 65400 65500 65200 4822
436 20241120 120300 44938146700 65500 65400 65500 65400 5545
437 20241120 120200 44575406500 65400 65400 65400 65300 5137
438 20241120 120100 44239468900 65400 65300 65400 65300 2332
439 20241120 120000 44086985200 65400 65300 65400 65300 1809
440 20241120 115900 43968689500 65400 65300 65400 65200 6960
441 20241120 115800 43514163100 65200 65100 65300 65100 3880
442 20241120 115700 43261116900 65200 65200 65200 65100 984
443 20241120 115600 43196985300 65200 65100 65200 65000 3416
444 20241120 115500 42974554800 65100 65100 65100 65000 2350
445 20241120 115400 42821577800 65100 65100 65100 65000 782
446 20241120 115300 42770678900 65000 65100 65100 65000 830
447 20241120 115200 42716679900 65000 65100 65100 65000 986
448 20241120 115100 42652504800 65000 65100 65100 65000 545
449 20241120 115000 42617039700 65100 65100 65100 65000 1371
450 20241120 114900 42527841800 65100 65100 65100 65000 1498
451 20241120 114800 42430337700 65100 65000 65100 64900 2330
452 20241120 114700 42278899600 65000 64900 65000 64900 2375
453 20241120 114600 42124710400 64900 65000 65000 64900 1063
454 20241120 114500 42055622700 65000 65100 65100 64900 956
455 20241120 114400 41993463000 65000 65000 65100 64900 1150
456 20241120 114300 41918675000 65000 65000 65000 64900 1432
457 20241120 114200 41825604000 65000 65000 65000 64900 2120
458 20241120 114100 41687816100 65000 65000 65000 64900 1151
459 20241120 114000 41613043300 65000 65000 65000 64900 1360
460 20241120 113900 41524704900 64900 65100 65100 64900 3050
461 20241120 113800 41326485200 65100 65200 65200 65000 2928
462 20241120 113700 41135829900 65200 65000 65300 64900 22466
463 20241120 113600 39674215300 65000 65000 65000 64900 12102
464 20241120 113500 38887691400 64900 64900 65000 64900 8475
465 20241120 113400 38337460400 65000 64900 65000 64800 4082
466 20241120 113300 38072549200 64900 64900 64900 64800 1442
467 20241120 113200 37978996800 64900 64900 64900 64800 3895
468 20241120 113100 37726274900 64900 64900 64900 64800 1944
469 20241120 113000 37600167000 64900 64900 64900 64800 2674
470 20241120 112900 37426679800 64900 64800 64900 64700 5674
471 20241120 112800 37058792600 64800 64800 64900 64700 4725
472 20241120 112700 36752599900 64800 64700 64800 64600 5066
473 20241120 112600 36424405400 64700 64600 64800 64500 828
474 20241120 112500 36370847900 64600 64600 64700 64500 6879
475 20241120 112400 35925959500 64600 64600 64600 64500 759
476 20241120 112300 35876929200 64600 64600 64600 64500 744
477 20241120 112200 35828870300 64600 64600 64600 64500 1510
478 20241120 112100 35731334300 64500 64600 64600 64500 855
479 20241120 112000 35676107900 64500 64600 64700 64500 1618
480 20241120 111900 35571579200 64600 64600 64700 64500 1440
481 20241120 111800 35478574900 64600 64600 64600 64500 592
482 20241120 111700 35440341500 64600 64500 64600 64500 1326
483 20241120 111600 35354709600 64500 64600 64700 64500 929
484 20241120 111500 35294699200 64600 64600 64600 64500 1378
485 20241120 111400 35205685200 64600 64500 64700 64500 2117
486 20241120 111300 35068951700 64500 64400 64700 64300 27443
487 20241120 111200 33298540500 64400 64400 64400 64300 789
488 20241120 111100 33247752300 64300 64400 64400 64300 941
489 20241120 111000 33187155300 64400 64400 64400 64300 2002
490 20241120 110900 33058334300 64400 64400 64400 64300 786
491 20241120 110800 33007763500 64400 64400 64500 64300 1033
492 20241120 110700 32941272700 64400 64400 64400 64300 954
493 20241120 110600 32879847000 64400 64400 64500 64300 545
494 20241120 110500 32844735900 64300 64300 64400 64300 3575
495 20241120 110400 32614517600 64400 64400 64400 64300 1600
496 20241120 110300 32511525100 64400 64400 64400 64300 662
497 20241120 110200 32468898200 64400 64300 64400 64200 1634
498 20241120 110100 32363815000 64300 64300 64300 64200 1118
499 20241120 110000 32291971000 64300 64300 64300 64200 668
500 20241120 105900 32249030600 64300 64300 64400 64200 1380
501 20241120 105800 32160300900 64200 64300 64300 64200 917
502 20241120 105700 32101344100 64300 64300 64300 64200 729
503 20241120 105600 32054504700 64300 64200 64300 64200 2372
504 20241120 105500 31902168400 64200 64200 64200 64100 261
505 20241120 105400 31885413800 64100 64100 64200 64100 986
506 20241120 105300 31822127300 64200 64200 64200 64100 686
507 20241120 105200 31778092700 64200 64100 64200 64100 348
508 20241120 105100 31755753400 64200 64100 64200 64100 1111
509 20241120 105000 31684459800 64100 64200 64200 64000 1499
510 20241120 104900 31588392000 64200 64200 64200 64100 786
511 20241120 104800 31537958400 64200 64200 64200 64000 804
512 20241120 104700 31486364000 64200 64100 64200 64100 955
513 20241120 104600 31425095200 64200 64200 64200 64000 2900
514 20241120 104500 31239386300 64100 64100 64200 64000 883
515 20241120 104400 31182745500 64200 64200 64200 64100 767
516 20241120 104300 31133536500 64200 64100 64200 64000 2786
517 20241120 104200 30955029000 64100 64200 64300 64000 9754
518 20241120 104100 30330196100 64200 64100 64300 64100 1854
519 20241120 104000 30211243900 64200 64200 64200 64100 1034
520 20241120 103900 30144885100 64200 64200 64300 64100 1258
521 20241120 103800 30064140200 64200 64200 64300 64100 3419
522 20241120 103700 29844835400 64200 64300 64300 64100 3350
523 20241120 103600 29629805700 64300 64200 64300 64100 2051
524 20241120 103500 29498178700 64200 64200 64300 64100 4848
525 20241120 103400 29186882100 64200 64300 64300 64200 490
526 20241120 103300 29155401000 64300 64300 64400 64200 2940
527 20241120 103200 28966400700 64400 64400 64400 64300 477
528 20241120 103100 28935682600 64300 64300 64400 64300 2277
529 20241120 103000 28789223500 64400 64400 64400 64300 2174
530 20241120 102900 28649335700 64400 64400 64400 64300 1016
531 20241120 102800 28583935700 64400 64400 64500 64300 1464
532 20241120 102700 28489670300 64400 64400 64500 64300 1017
533 20241120 102600 28424152000 64300 64400 64400 64300 2263
534 20241120 102500 28278429400 64400 64400 64400 64200 1993
535 20241120 102400 28150297300 64300 64400 64500 64300 1074
536 20241120 102300 28081082400 64500 64400 64500 64300 2897
537 20241120 102200 27894522100 64400 64300 64400 64300 1808
538 20241120 102100 27778177900 64300 64300 64400 64200 1645
539 20241120 102000 27672317900 64300 64300 64400 64200 2437
540 20241120 101900 27515619300 64400 64400 64400 64300 728
541 20241120 101800 27468765200 64300 64300 64400 64200 1005
542 20241120 101700 27404130400 64300 64300 64300 64200 583
543 20241120 101600 27366671200 64200 64300 64300 64200 1177
544 20241120 101500 27291052600 64200 64200 64300 64100 2250
545 20241120 101400 27146602400 64100 64100 64200 64100 1689
546 20241120 101300 27038228500 64200 64200 64300 64100 5037
547 20241120 101200 26714928000 64300 64400 64500 64200 1065
548 20241120 101100 26646414400 64400 64600 64600 64100 9503
549 20241120 101000 26034767700 64600 64600 64600 64500 3836
550 20241120 100900 25786968700 64600 64500 64600 64500 714
551 20241120 100800 25740858700 64600 64500 64600 64500 1059
552 20241120 100700 25672498300 64500 64600 64600 64500 2585
553 20241120 100600 25505562700 64600 64500 64600 64400 3707
554 20241120 100500 25266331200 64500 64500 64500 64400 1797
555 20241120 100400 25150429800 64500 64500 64500 64400 1139
556 20241120 100300 25076999300 64500 64500 64500 64400 601
557 20241120 100200 25038243900 64400 64300 64400 64300 1606
558 20241120 100100 24934879000 64400 64400 64400 64300 1691
559 20241120 100000 24826044100 64400 64300 64400 64300 1241
560 20241120 095900 24746134200 64400 64400 64500 64300 4114
561 20241120 095800 24480956800 64400 64500 64500 64400 875
562 20241120 095700 24424523600 64500 64400 64500 64400 1214
563 20241120 095600 24346270700 64400 64300 64500 64300 919
564 20241120 095500 24287079400 64400 64400 64400 64200 1902
565 20241120 095400 24164820900 64300 64400 64500 64300 1649
566 20241120 095300 24058637800 64400 64600 64600 64400 1737
567 20241120 095200 23946653400 64500 64300 64600 64200 8835
568 20241120 095100 23377355700 64300 64300 64300 64200 357
569 20241120 095000 23354413700 64300 64300 64300 64200 2864
570 20241120 094900 23170473800 64300 64200 64300 64200 778
571 20241120 094800 23120472500 64300 64300 64300 64200 692
572 20241120 094700 23076003300 64300 64300 64400 64200 5778
573 20241120 094600 22704563800 64400 64300 64400 64200 1636
574 20241120 094500 22599241300 64300 64300 64300 64200 1498
575 20241120 094400 22502951200 64300 64300 64300 64200 1236
576 20241120 094300 22423542300 64300 64200 64300 64000 6586
577 20241120 094200 22001392900 64200 64200 64400 64100 8120
578 20241120 094100 21479760900 64300 64200 64300 64200 4257
579 20241120 094000 21206334400 64300 64100 64300 64100 2679
580 20241120 093900 21034353000 64200 64200 64200 64100 1460
581 20241120 093800 20940660000 64200 64100 64200 64000 1972
582 20241120 093700 20814183200 64100 64100 64100 64000 3557
583 20241120 093600 20586312300 64100 64000 64100 64000 1443
584 20241120 093500 20493852900 64000 64100 64100 64000 2081
585 20241120 093400 20360592800 64100 64000 64100 64000 1281
586 20241120 093300 20278541200 64000 64200 64300 63900 8416
587 20241120 093200 19739736800 64100 64400 64500 64100 5815
588 20241120 093100 19365973100 64400 64500 64500 64400 3284
589 20241120 093000 19154430000 64400 64500 64700 64400 5821
590 20241120 092900 18778750800 64600 64500 64600 64400 4832
591 20241120 092800 18466822900 64500 64500 64500 64400 2530
592 20241120 092700 18303658700 64500 64300 64500 64300 4460
593 20241120 092600 18016581600 64300 64200 64300 64100 2960
594 20241120 092500 17826493800 64200 64100 64200 64100 3354
595 20241120 092400 17611368500 64100 64100 64200 64000 5241
596 20241120 092300 17275497800 64200 64200 64300 64100 1797
597 20241120 092200 17160184200 64200 64300 64300 64100 3272
598 20241120 092100 16950086000 64200 64200 64300 64100 1524
599 20241120 092000 16852268900 64200 64300 64300 64000 6941
600 20241120 091900 16407433800 64400 64300 64400 64100 6152
601 20241120 091800 16012329000 64300 64600 64600 64300 4979
602 20241120 091700 15691405800 64600 64600 64700 64400 6196
603 20241120 091600 15291422000 64500 64500 64600 64100 12644
604 20241120 091500 14476137600 64400 64300 64400 64100 6126
605 20241120 091400 14082274300 64200 64000 64300 63900 4210
606 20241120 091300 13812366700 64000 64000 64200 63900 5939
607 20241120 091200 13432419000 64000 64200 64300 64000 4298
608 20241120 091100 13156415500 64300 64000 64400 64000 4932
609 20241120 091000 12839280600 64000 64100 64200 63800 10041
610 20241120 090900 12197392100 64100 63900 64100 63800 6769
611 20241120 090800 11764325600 63900 63800 64000 63700 10844
612 20241120 090700 11071869200 63800 64500 64500 63800 11534
613 20241120 090600 10332651100 64200 64600 65000 64100 28654
614 20241120 090500 8480080800 64600 64400 64700 64100 17586
615 20241120 090400 7347123700 64500 64700 64800 64400 11470
616 20241120 090300 6605615400 64700 64500 64700 64400 18389
617 20241120 090200 5417528900 64600 63600 64600 63500 22586
618 20241120 090100 3966013300 63600 63800 64000 63400 9842
619 20241120 090000 3340032000 63700 64400 64400 63500 51971