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

634
052690/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,193200,4718355700,69800,69800,69800,69800,1883
20241120,193100,4718355700,69800,69800,69800,69800,0
20241120,193000,4718355700,69800,69800,69800,69800,0
20241120,192900,4718355700,69800,69800,69800,69800,0
20241120,192800,4718355700,69800,69800,69800,69800,0
20241120,192700,4718355700,69800,69800,69800,69800,0
20241120,192600,4718355700,69800,69800,69800,69800,0
20241120,192500,4718355700,69800,69800,69800,69800,0
20241120,192400,4718355700,69800,69800,69800,69800,0
20241120,192300,4718355700,69800,69800,69800,69800,0
20241120,192200,4718355700,69800,69800,69800,69800,0
20241120,192100,4718355700,69800,69800,69800,69800,0
20241120,192000,4718355700,69800,69800,69800,69800,0
20241120,191900,4718355700,69800,69800,69800,69800,0
20241120,191800,4718355700,69800,69800,69800,69800,0
20241120,191700,4718355700,69800,69800,69800,69800,0
20241120,191600,4718355700,69800,69800,69800,69800,0
20241120,191500,4718355700,69800,69800,69800,69800,0
20241120,191400,4718355700,69800,69800,69800,69800,0
20241120,191300,4718355700,69800,69800,69800,69800,0
20241120,191200,4718355700,69800,69800,69800,69800,0
20241120,191100,4718355700,69800,69800,69800,69800,0
20241120,191000,4718355700,69800,69800,69800,69800,0
20241120,190900,4718355700,69800,69800,69800,69800,0
20241120,190800,4718355700,69800,69800,69800,69800,0
20241120,190700,4718355700,69800,69800,69800,69800,0
20241120,190600,4718355700,69800,69800,69800,69800,0
20241120,190500,4718355700,69800,69800,69800,69800,0
20241120,190400,4718355700,69800,69800,69800,69800,0
20241120,190300,4718355700,69800,69800,69800,69800,0
20241120,190200,4718355700,69800,69800,69800,69800,1883
20241120,190100,4718355700,69800,69800,69800,69800,0
20241120,190000,4718355700,69800,69800,69800,69800,0
20241120,185900,4718355700,69800,69800,69800,69800,0
20241120,185800,4718355700,69800,69800,69800,69800,0
20241120,185700,4718355700,69800,69800,69800,69800,0
20241120,185600,4718355700,69800,69800,69800,69800,0
20241120,185500,4718355700,69800,69800,69800,69800,0
20241120,185400,4718355700,69800,69800,69800,69800,0
20241120,185300,4718355700,69800,69800,69800,69800,0
20241120,185200,4718355700,69800,69800,69800,69800,0
20241120,185100,4718355700,69800,69800,69800,69800,0
20241120,185000,4718355700,69800,69800,69800,69800,0
20241120,184900,4718355700,69800,69800,69800,69800,0
20241120,184800,4718355700,69800,69800,69800,69800,0
20241120,184700,4718355700,69800,69800,69800,69800,0
20241120,184600,4718355700,69800,69800,69800,69800,0
20241120,184500,4718355700,69800,69800,69800,69800,0
20241120,184400,4718355700,69800,69800,69800,69800,0
20241120,184300,4718355700,69800,69800,69800,69800,0
20241120,184200,4718355700,69800,69800,69800,69800,0
20241120,184100,4718355700,69800,69800,69800,69800,0
20241120,184000,4718355700,69800,69800,69800,69800,0
20241120,183900,4718355700,69800,69800,69800,69800,0
20241120,183800,4718355700,69800,69800,69800,69800,0
20241120,183700,4718355700,69800,69800,69800,69800,0
20241120,183600,4718355700,69800,69800,69800,69800,0
20241120,183500,4718355700,69800,69800,69800,69800,0
20241120,183400,4718355700,69800,69800,69800,69800,0
20241120,183300,4718355700,69800,69800,69800,69800,0
20241120,183200,4718355700,69800,69800,69800,69800,1883
20241120,183100,4718355700,69800,69800,69800,69800,0
20241120,183000,4718355700,69800,69800,69800,69800,0
20241120,182900,4718355700,69800,69800,69800,69800,0
20241120,182800,4718355700,69800,69800,69800,69800,0
20241120,182700,4718355700,69800,69800,69800,69800,0
20241120,182600,4718355700,69800,69800,69800,69800,0
20241120,182500,4718355700,69800,69800,69800,69800,0
20241120,182400,4718355700,69800,69800,69800,69800,0
20241120,182300,4718355700,69800,69800,69800,69800,0
20241120,182200,4718355700,69800,69800,69800,69800,0
20241120,182100,4718355700,69800,69800,69800,69800,0
20241120,182000,4718355700,69800,69800,69800,69800,0
20241120,181900,4718355700,69800,69800,69800,69800,0
20241120,181800,4718355700,69800,69800,69800,69800,0
20241120,181700,4718355700,69800,69800,69800,69800,0
20241120,181600,4718355700,69800,69800,69800,69800,0
20241120,181500,4718355700,69800,69800,69800,69800,0
20241120,181400,4718355700,69800,69800,69800,69800,0
20241120,181300,4718355700,69800,69800,69800,69800,0
20241120,181200,4718355700,69800,69800,69800,69800,0
20241120,181100,4718355700,69800,69800,69800,69800,0
20241120,181000,4718355700,69800,69800,69800,69800,0
20241120,180900,4718355700,69800,69800,69800,69800,0
20241120,180800,4718355700,69800,69800,69800,69800,0
20241120,180700,4718355700,69800,69800,69800,69800,0
20241120,180600,4718355700,69800,69800,69800,69800,0
20241120,180500,4718355700,69800,69800,69800,69800,0
20241120,180400,4718355700,69800,69800,69800,69800,0
20241120,180300,4718355700,69800,69800,69800,69800,0
20241120,180200,4718355700,69800,69800,69800,69800,1883
20241120,180100,4718355700,69800,69800,69800,69800,0
20241120,180000,4718355700,69800,69800,69800,69800,0
20241120,175900,4718355700,69800,69800,69800,69800,0
20241120,175800,4718355700,69800,69800,69800,69800,0
20241120,175700,4718355700,69800,69800,69800,69800,0
20241120,175600,4718355700,69800,69800,69800,69800,0
20241120,175500,4718355700,69800,69800,69800,69800,0
20241120,175400,4718355700,69800,69800,69800,69800,0
20241120,175300,4718355700,69800,69800,69800,69800,0
20241120,175200,4718355700,69800,69800,69800,69800,0
20241120,175100,4718355700,69800,69800,69800,69800,0
20241120,175000,4718355700,69800,69800,69800,69800,0
20241120,174900,4718355700,69800,69800,69800,69800,0
20241120,174800,4718355700,69800,69800,69800,69800,0
20241120,174700,4718355700,69800,69800,69800,69800,0
20241120,174600,4718355700,69800,69800,69800,69800,0
20241120,174500,4718355700,69800,69800,69800,69800,0
20241120,174400,4718355700,69800,69800,69800,69800,0
20241120,174300,4718355700,69800,69800,69800,69800,0
20241120,174200,4718355700,69800,69800,69800,69800,0
20241120,174100,4718355700,69800,69800,69800,69800,0
20241120,174000,4718355700,69800,69800,69800,69800,0
20241120,173900,4718355700,69800,69800,69800,69800,0
20241120,173800,4718355700,69800,69800,69800,69800,0
20241120,173700,4718355700,69800,69800,69800,69800,0
20241120,173600,4718355700,69800,69800,69800,69800,0
20241120,173500,4718355700,69800,69800,69800,69800,0
20241120,173400,4718355700,69800,69800,69800,69800,0
20241120,173300,4718355700,69800,69800,69800,69800,0
20241120,173200,4718355700,69800,69800,69800,69800,1883
20241120,173100,4718355700,69800,69800,69800,69800,0
20241120,173000,4718355700,69800,69800,69800,69800,0
20241120,172900,4718355700,69800,69800,69800,69800,0
20241120,172800,4718355700,69800,69800,69800,69800,0
20241120,172700,4718355700,69800,69800,69800,69800,0
20241120,172600,4718355700,69800,69800,69800,69800,0
20241120,172500,4718355700,69800,69800,69800,69800,0
20241120,172400,4718355700,69800,69800,69800,69800,0
20241120,172300,4718355700,69800,69800,69800,69800,0
20241120,172200,4718355700,69800,69800,69800,69800,0
20241120,172100,4718355700,69800,69800,69800,69800,0
20241120,172000,4718355700,69800,69800,69800,69800,0
20241120,171900,4718355700,69800,69800,69800,69800,0
20241120,171800,4718355700,69800,69800,69800,69800,0
20241120,171700,4718355700,69800,69800,69800,69800,0
20241120,171600,4718355700,69800,69800,69800,69800,0
20241120,171500,4718355700,69800,69800,69800,69800,0
20241120,171400,4718355700,69800,69800,69800,69800,0
20241120,171300,4718355700,69800,69800,69800,69800,0
20241120,171200,4718355700,69800,69800,69800,69800,0
20241120,171100,4718355700,69800,69800,69800,69800,0
20241120,171000,4718355700,69800,69800,69800,69800,0
20241120,170900,4718355700,69800,69800,69800,69800,0
20241120,170800,4718355700,69800,69800,69800,69800,0
20241120,170700,4718355700,69800,69800,69800,69800,0
20241120,170600,4718355700,69800,69800,69800,69800,0
20241120,170500,4718355700,69800,69800,69800,69800,0
20241120,170400,4718355700,69800,69800,69800,69800,0
20241120,170300,4718355700,69800,69800,69800,69800,0
20241120,170200,4718355700,69800,69800,69800,69800,1883
20241120,170100,4718355700,69800,69800,69800,69800,0
20241120,170000,4718355700,69800,69800,69800,69800,0
20241120,165900,4718355700,69800,69800,69800,69800,0
20241120,165800,4718355700,69800,69800,69800,69800,0
20241120,165700,4718355700,69800,69800,69800,69800,0
20241120,165600,4718355700,69800,69800,69800,69800,0
20241120,165500,4718355700,69800,69800,69800,69800,0
20241120,165400,4718355700,69800,69800,69800,69800,0
20241120,165300,4718355700,69800,69800,69800,69800,0
20241120,165200,4718355700,69800,69800,69800,69800,0
20241120,165100,4718355700,69800,69800,69800,69800,0
20241120,165000,4718355700,69800,69800,69800,69800,0
20241120,164900,4718355700,69800,69800,69800,69800,0
20241120,164800,4718355700,69800,69800,69800,69800,0
20241120,164700,4718355700,69800,69800,69800,69800,0
20241120,164600,4718355700,69800,69800,69800,69800,0
20241120,164500,4718355700,69800,69800,69800,69800,0
20241120,164400,4718355700,69800,69800,69800,69800,0
20241120,164300,4718355700,69800,69800,69800,69800,0
20241120,164200,4718355700,69800,69800,69800,69800,0
20241120,164100,4718355700,69800,69800,69800,69800,0
20241120,164000,4718355700,69800,69800,69800,69800,0
20241120,163900,4718355700,69800,69800,69800,69800,0
20241120,163800,4718355700,69800,69800,69800,69800,0
20241120,163700,4718355700,69800,69800,69800,69800,0
20241120,163600,4718355700,69800,69800,69800,69800,0
20241120,163500,4718355700,69800,69800,69800,69800,0
20241120,163400,4718355700,69800,69800,69800,69800,0
20241120,163300,4718355700,69800,69800,69800,69800,0
20241120,163200,4718355700,69800,69800,69800,69800,1883
20241120,163100,4718355700,69800,69800,69800,69800,0
20241120,163000,4718355700,69800,69800,69800,69800,0
20241120,162900,4718355700,69800,69800,69800,69800,0
20241120,162800,4718355700,69800,69800,69800,69800,0
20241120,162700,4718355700,69800,69800,69800,69800,0
20241120,162600,4718355700,69800,69800,69800,69800,0
20241120,162500,4718355700,69800,69800,69800,69800,0
20241120,162400,4718355700,69800,69800,69800,69800,0
20241120,162300,4718355700,69800,69800,69800,69800,0
20241120,162200,4718355700,69800,69800,69800,69800,0
20241120,162100,4718355700,69800,69800,69800,69800,0
20241120,162000,4718355700,69800,69800,69800,69800,0
20241120,161900,4718355700,69800,69800,69800,69800,0
20241120,161800,4718355700,69800,69800,69800,69800,0
20241120,161700,4718355700,69800,69800,69800,69800,0
20241120,161600,4718355700,69800,69800,69800,69800,0
20241120,161500,4718355700,69800,69800,69800,69800,0
20241120,161400,4718355700,69800,69800,69800,69800,0
20241120,161300,4718355700,69800,69800,69800,69800,0
20241120,161200,4718355700,69800,69800,69800,69800,0
20241120,161100,4718355700,69800,69800,69800,69800,0
20241120,161000,4718355700,69800,69800,69800,69800,0
20241120,160900,4718355700,69800,69800,69800,69800,0
20241120,160800,4718355700,69800,69800,69800,69800,0
20241120,160700,4718355700,69800,69800,69800,69800,0
20241120,160600,4718355700,69800,69800,69800,69800,0
20241120,160500,4718355700,69800,69800,69800,69800,0
20241120,160400,4718355700,69800,69800,69800,69800,0
20241120,160300,4718355700,69800,69800,69800,69800,0
20241120,160200,4718355700,69800,69800,69800,69800,1883
20241120,160100,4718355700,69800,69800,69800,69800,0
20241120,160000,4718355700,69800,69800,69800,69800,0
20241120,155900,4718355700,69800,69800,69800,69800,0
20241120,155800,4718355700,69800,69800,69800,69800,0
20241120,155700,4718355700,69800,69800,69800,69800,0
20241120,155600,4718355700,69800,69800,69800,69800,0
20241120,155500,4718355700,69800,69800,69800,69800,0
20241120,155400,4718355700,69800,69800,69800,69800,0
20241120,155300,4718355700,69800,69800,69800,69800,0
20241120,155200,4718355700,69800,69800,69800,69800,0
20241120,155100,4718355700,69800,69800,69800,69800,0
20241120,155000,4718355700,69800,69800,69800,69800,0
20241120,154900,4718355700,69800,69800,69800,69800,0
20241120,154800,4718355700,69800,69800,69800,69800,0
20241120,154700,4718355700,69800,69800,69800,69800,0
20241120,154600,4718355700,69800,69800,69800,69800,0
20241120,154500,4718355700,69800,69800,69800,69800,0
20241120,154400,4718355700,69800,69800,69800,69800,0
20241120,154300,4718355700,69800,69800,69800,69800,0
20241120,154200,4718355700,69800,69800,69800,69800,0
20241120,154100,4718355700,69800,69800,69800,69800,0
20241120,154000,4718355700,69800,69800,69800,69800,0
20241120,153900,4718355700,69800,69800,69800,69800,0
20241120,153800,4718355700,69800,69800,69800,69800,0
20241120,153700,4718355700,69800,69800,69800,69800,0
20241120,153600,4718355700,69800,69800,69800,69800,0
20241120,153500,4718355700,69800,69800,69800,69800,0
20241120,153400,4718355700,69800,69800,69800,69800,0
20241120,153300,4718355700,69800,69800,69800,69800,0
20241120,153200,4718355700,69800,69800,69800,69800,1883
20241120,153100,4718355700,69800,69800,69800,69800,0
20241120,153000,4718355700,69800,69800,69800,69800,1883
20241120,152900,4586922300,69900,69900,69900,69900,0
20241120,152800,4586922300,69900,69900,69900,69900,0
20241120,152700,4586922300,69900,69900,69900,69900,0
20241120,152600,4586922300,69900,69900,69900,69900,0
20241120,152500,4586922300,69900,69900,69900,69900,0
20241120,152400,4586922300,69900,69900,69900,69900,0
20241120,152300,4586922300,69900,69900,69900,69900,0
20241120,152200,4586922300,69900,69900,69900,69900,0
20241120,152100,4586922300,69900,69900,69900,69900,0
20241120,152000,4586922300,69900,69900,69900,69900,0
20241120,151900,4586922300,69900,69800,69900,69800,206
20241120,151800,4572528000,69800,69800,69900,69800,156
20241120,151700,4561631800,69900,69800,69900,69800,93
20241120,151600,4555132000,69900,69700,69900,69700,291
20241120,151500,4534831200,69700,69900,69900,69700,55
20241120,151400,4530994200,69800,69900,69900,69800,138
20241120,151300,4521361700,69900,69800,69900,69700,310
20241120,151200,4499724100,69800,69900,69900,69700,107
20241120,151100,4492265400,69800,69900,69900,69700,320
20241120,151000,4469949200,69900,69800,69900,69800,176
20241120,150900,4457663300,69800,69800,69900,69800,38
20241120,150800,4455008600,69800,69800,69800,69700,145
20241120,150700,4444889000,69900,69800,69900,69800,145
20241120,150600,4434766200,69800,69800,69800,69700,41
20241120,150500,4431904700,69800,69900,69900,69700,1069
20241120,150400,4357260700,69800,69900,69900,69800,49
20241120,150300,4353835700,69900,69900,69900,69800,28
20241120,150200,4351878700,69900,70000,70000,69800,69
20241120,150100,4347053800,70000,70000,70000,69900,327
20241120,150000,4324191300,70000,69900,70000,69900,145
20241120,145900,4314046400,70000,69900,70000,69800,386
20241120,145800,4287063500,69900,69900,69900,69800,102
20241120,145700,4279934000,69900,69900,69900,69900,35
20241120,145600,4277487500,69900,69900,69900,69800,67
20241120,145500,4272804300,69900,69900,69900,69900,81
20241120,145400,4267142400,69900,69800,69900,69800,50
20241120,145300,4263648100,69900,69900,69900,69800,14
20241120,145200,4262670400,69900,69900,69900,69800,60
20241120,145100,4258476500,69800,69800,69900,69800,51
20241120,145000,4254913300,69900,69900,69900,69800,28
20241120,144900,4252956300,69900,69900,69900,69800,5
20241120,144800,4252606900,69900,69900,69900,69800,199
20241120,144700,4238713900,69900,69900,70000,69900,217
20241120,144600,4223545500,70000,70000,70000,69900,18
20241120,144500,4222285600,69900,69900,70000,69900,197
20241120,144400,4208512500,70000,69900,70000,69900,136
20241120,144300,4199005900,70000,70000,70000,69900,35
20241120,144200,4196556500,70000,69900,70000,69900,130
20241120,144100,4187466800,70000,70000,70000,69900,216
20241120,144000,4172346900,70000,69900,70000,69900,38
20241120,143900,4169688800,69900,69900,70000,69900,182
20241120,143800,4156964100,69900,69900,70000,69900,78
20241120,143700,4151511800,69900,69900,69900,69800,314
20241120,143600,4129583300,69900,69900,69900,69800,62
20241120,143500,4125249900,69900,69900,69900,69900,11
20241120,143400,4124481000,69900,69800,69900,69800,76
20241120,143300,4119169400,69800,69900,70000,69800,411
20241120,143200,4090438300,69900,70000,70000,69900,247
20241120,143100,4073168600,70000,69900,70000,69900,2
20241120,143000,4073028700,70000,69900,70000,69900,31
20241120,142900,4070858900,70000,69900,70000,69900,11
20241120,142800,4070089600,69900,69900,69900,69900,13
20241120,142700,4069180900,70000,70000,70000,69900,7
20241120,142600,4068691000,70000,69900,70000,69900,89
20241120,142500,4062469700,69900,69900,70000,69900,387
20241120,142400,4035417300,70000,70000,70000,70000,14
20241120,142300,4034437300,70000,69900,70000,69900,14
20241120,142200,4033457400,70000,69900,70000,69900,17
20241120,142100,4032268200,69900,70100,70100,69900,2732
20241120,142000,3841032400,70100,70000,70100,70000,40
20241120,141900,3838229000,70000,70100,70100,70000,28
20241120,141800,3836266300,70100,70000,70100,70000,9
20241120,141700,3835635900,70100,70100,70100,70100,55
20241120,141600,3831780400,70100,70000,70100,70000,20
20241120,141500,3830378600,70100,70100,70100,70100,44
20241120,141400,3827294200,70000,70100,70100,70000,179
20241120,141300,3814747600,70100,70000,70100,70000,64
20241120,141200,3810266300,70000,70100,70100,70000,72
20241120,141100,3805220800,70000,70100,70100,70000,229
20241120,141000,3789170800,70100,70100,70100,70000,61
20241120,140900,3784895300,70000,70100,70100,70000,71
20241120,140800,3779925100,70000,70100,70100,70000,44
20241120,140700,3776842500,70100,70000,70100,70000,115
20241120,140600,3768791600,70000,70100,70100,70000,30
20241120,140500,3766688800,70100,70000,70100,70000,148
20241120,140400,3756317600,70000,70000,70100,70000,17
20241120,140300,3755126800,70100,70000,70100,70000,82
20241120,140200,3749385600,70000,70000,70100,70000,34
20241120,140100,3747003600,70100,70000,70100,70000,14
20241120,140000,3746023100,70000,69900,70000,69900,9
20241120,135900,3745393600,70000,69900,70100,69900,173
20241120,135800,3733283700,70000,69900,70000,69900,53
20241120,135700,3729578600,70000,69900,70000,69900,339
20241120,135600,3705882300,69900,69900,70000,69900,715
20241120,135500,3655899200,70000,69900,70000,69900,95
20241120,135400,3649250600,70000,70000,70000,69900,122
20241120,135300,3640711800,70000,69900,70000,69900,56
20241120,135200,3636792700,70000,70000,70000,69900,37
20241120,135100,3634203100,70000,70000,70000,69900,49
20241120,135000,3630774100,69900,70000,70000,69900,3
20241120,134900,3630564300,70000,69900,70000,69900,53
20241120,134800,3626855800,69900,69900,70000,69900,139
20241120,134700,3617136300,69900,70000,70000,69900,2
20241120,134600,3616996400,70000,69900,70000,69900,28
20241120,134500,3615036500,69900,69900,69900,69900,385
20241120,134400,3588125000,69900,70000,70000,69900,13
20241120,134300,3587215900,70000,69900,70000,69900,82
20241120,134200,3581484000,69900,69900,70000,69900,44
20241120,134100,3578408200,69900,69900,70000,69900,32
20241120,134000,3576168800,70000,70000,70000,70000,22
20241120,133900,3574628800,69900,70000,70000,69900,66
20241120,133800,3570009400,70000,70000,70000,69900,389
20241120,133700,3542779500,70000,70100,70100,70000,63
20241120,133600,3538363700,70000,70000,70000,70000,1
20241120,133500,3538293700,70000,70100,70100,70000,109
20241120,133400,3530652900,70100,70000,70100,70000,12
20241120,133300,3529811900,70000,70100,70100,70000,83
20241120,133200,3523994300,70000,70000,70000,70000,5
20241120,133100,3523644300,70100,70100,70100,70100,19
20241120,133000,3522312400,70000,70000,70000,70000,83
20241120,132900,3516502400,70100,70000,70100,70000,19
20241120,132800,3515170900,70000,70000,70100,70000,286
20241120,132700,3495147900,69900,70000,70000,69900,66
20241120,132600,3490528300,70000,70000,70000,69900,39
20241120,132500,3487798800,70000,69900,70000,69900,69
20241120,132400,3482975500,69900,70000,70000,69900,25
20241120,132300,3481225900,70000,69900,70000,69900,84
20241120,132200,3475354100,70000,69900,70000,69900,136
20241120,132100,3465834600,70000,70000,70000,69800,66
20241120,132000,3461214900,69900,69800,69900,69700,69
20241120,131900,3456393800,69800,69700,69800,69700,142
20241120,131800,3446482600,69800,69700,69800,69700,55
20241120,131700,3442643800,69800,69800,69800,69800,15
20241120,131600,3441596800,69700,69700,69800,69700,5
20241120,131500,3441248200,69700,69800,69800,69700,37
20241120,131400,3438668800,69800,69800,69800,69700,184
20241120,131300,3425843700,69800,69700,69800,69700,40
20241120,131200,3423052700,69700,69700,69800,69700,24
20241120,131100,3421379800,69700,69700,69700,69700,172
20241120,131000,3409391400,69800,69700,69800,69700,22
20241120,130900,3407855900,69700,69700,69700,69700,348
20241120,130800,3383600300,69700,69600,69700,69600,88
20241120,130700,3377469100,69700,69600,69700,69600,42
20241120,130600,3374542100,69700,69600,69700,69600,3
20241120,130500,3374333100,69600,69700,69700,69600,696
20241120,130400,3325880900,69700,69600,69700,69600,207
20241120,130300,3311458500,69600,69700,69800,69600,451
20241120,130200,3280032700,69800,69600,69800,69600,518
20241120,130100,3243977700,69600,69700,69700,69600,169
20241120,130000,3232208500,69700,69700,69700,69600,207
20241120,125900,3217781100,69700,69700,69700,69600,59
20241120,125800,3213668900,69700,69800,69800,69700,92
20241120,125700,3207255300,69800,69800,69800,69700,12
20241120,125600,3206417800,69800,69700,69800,69600,8
20241120,125500,3205860000,69700,69700,69700,69600,65
20241120,125400,3201330400,69700,69700,69700,69600,333
20241120,125300,3178150600,69700,69700,69700,69600,113
20241120,125200,3170284900,69700,69900,69900,69600,801
20241120,125100,3114422500,69800,69800,69800,69800,17
20241120,125000,3113235900,69800,69800,69800,69700,282
20241120,124900,3093552700,69800,69700,69800,69700,740
20241120,124800,3041973500,69800,69800,69800,69800,27
20241120,124700,3040088900,69800,69800,69800,69700,57
20241120,124600,3036110900,69700,69800,69800,69700,6
20241120,124500,3035692400,69700,69700,69700,69700,156
20241120,124400,3024819200,69700,69700,69800,69700,76
20241120,124300,3019521800,69700,69800,69800,69700,1247
20241120,124200,2932605500,69800,69700,69800,69700,264
20241120,124100,2914203600,69700,69800,69800,69700,23
20241120,124000,2912598300,69800,69800,69800,69800,5
20241120,123900,2912249300,69800,69700,69800,69700,33
20241120,123800,2909946500,69700,69800,69800,69700,568
20241120,123700,2870300400,69900,69900,69900,69900,51
20241120,123600,2866735500,69900,69700,69900,69700,43
20241120,123500,2863734100,69800,69800,69800,69700,8
20241120,123400,2863176000,69700,69800,69800,69700,352
20241120,123300,2838606700,69800,69900,69900,69800,1660
20241120,123200,2722736500,69900,69900,69900,69900,6
20241120,123100,2722317100,69900,69900,69900,69800,40
20241120,123000,2719522000,69900,69800,69900,69800,15
20241120,122900,2718473700,69900,69900,69900,69800,24
20241120,122800,2716796300,69900,70000,70000,69900,103
20241120,122700,2709592600,69900,69900,70000,69900,16
20241120,122600,2708474100,70000,70000,70000,70000,0
20241120,122500,2708474100,70000,69900,70000,69900,45
20241120,122400,2705328300,70000,69900,70000,69900,31
20241120,122300,2703158600,69900,69800,70000,69800,51
20241120,122200,2699594600,69900,69900,69900,69800,12
20241120,122100,2698756800,69900,69900,69900,69800,35
20241120,122000,2696310400,69900,69900,69900,69800,933
20241120,121900,2631094000,69900,70000,70000,69900,31
20241120,121800,2628924500,69900,70000,70000,69900,4
20241120,121700,2628644600,70000,70000,70000,69900,16
20241120,121600,2627526000,70000,70000,70000,70000,212
20241120,121500,2612686000,70000,70000,70100,70000,256
20241120,121400,2594765800,70100,70000,70200,70000,376
20241120,121300,2568440400,70000,70000,70000,69900,248
20241120,121200,2551087600,69900,70000,70000,69900,9
20241120,121100,2550458100,70000,70000,70000,70000,7
20241120,121000,2549968100,70000,69900,70000,69900,29
20241120,120900,2547938600,70000,70000,70000,69900,6
20241120,120800,2547518900,70000,70000,70000,70000,4
20241120,120700,2547238900,70000,70000,70100,69900,113
20241120,120600,2539328400,70000,70000,70000,70000,6
20241120,120500,2538908400,70000,69900,70000,69900,5
20241120,120400,2538558700,70000,70000,70000,69900,59
20241120,120300,2534430800,70000,70000,70000,69900,14
20241120,120200,2533451900,70000,70000,70000,70000,37
20241120,120100,2530861900,70000,70000,70000,69900,9
20241120,120000,2530232300,70000,70000,70000,69900,95
20241120,115900,2523588600,70000,70000,70000,70000,98
20241120,115800,2516728600,70000,70000,70000,69900,87
20241120,115700,2510645200,69900,69900,69900,69900,2
20241120,115600,2510505400,70000,70100,70100,69900,570
20241120,115500,2470610800,70000,70000,70100,70000,7
20241120,115400,2470120600,70100,70000,70100,70000,69
20241120,115300,2465287500,70100,70000,70100,70000,59
20241120,115200,2461151700,70100,70200,70200,70100,341
20241120,115100,2437245600,70100,70200,70200,70100,89
20241120,115000,2431004000,70100,70100,70100,70100,5
20241120,114900,2430653500,70200,70200,70200,70200,33
20241120,114800,2428336900,70100,70100,70100,70100,51
20241120,114700,2424761800,70200,70100,70200,70100,18
20241120,114600,2423498500,70100,70100,70200,70100,32
20241120,114500,2421252700,70100,70100,70100,70100,50
20241120,114400,2417747700,70200,70200,70200,70100,29
20241120,114300,2415712300,70200,70100,70200,70100,20
20241120,114200,2414309000,70100,70200,70200,70100,13
20241120,114100,2413397400,70200,70200,70200,70100,57
20241120,114000,2409397800,70200,70200,70200,70200,13
20241120,113900,2408485200,70200,70100,70200,70100,40
20241120,113800,2405677500,70100,70200,70200,70100,7
20241120,113700,2405186700,70200,70100,70200,70100,31
20241120,113600,2403010800,70100,70100,70100,70100,37
20241120,113500,2400417100,70200,70200,70200,70100,17
20241120,113400,2399223800,70200,70200,70200,70200,18
20241120,113300,2397960200,70100,70100,70100,70100,71
20241120,113200,2392983100,70000,70100,70100,70000,165
20241120,113100,2381417000,70100,70100,70100,70100,2
20241120,113000,2381276800,70100,70000,70100,70000,33
20241120,112900,2378963700,70100,70100,70100,70100,80
20241120,112800,2373355700,70000,70100,70100,70000,41
20241120,112700,2370481900,70100,70000,70100,70000,20
20241120,112600,2369080500,70000,70100,70100,70000,52
20241120,112500,2365437700,70100,70100,70100,70100,15
20241120,112400,2364386200,70000,70100,70100,70000,20
20241120,112300,2362984500,70100,70000,70100,69900,247
20241120,112200,2345711400,70000,70100,70100,70000,5
20241120,112100,2345361300,70100,70000,70100,70000,23
20241120,112000,2343750000,70100,70100,70100,69900,102
20241120,111900,2336612100,70100,69900,70100,69900,157
20241120,111800,2325621100,70000,69900,70000,69900,42
20241120,111700,2322684600,69900,70000,70000,69900,58
20241120,111600,2318625300,70000,70000,70000,70000,8
20241120,111500,2318065300,70000,70000,70000,69900,67
20241120,111400,2313378300,70000,69900,70000,69900,57
20241120,111300,2309393100,69900,70000,70000,69900,56
20241120,111200,2305473400,70000,69900,70000,69900,77
20241120,111100,2300088000,70000,69900,70000,69900,338
20241120,111000,2276459700,70000,69900,70000,69900,52
20241120,110900,2272823900,70000,70000,70000,69900,52
20241120,110800,2269185500,70000,70100,70200,70000,530
20241120,110700,2232016000,70100,70000,70100,69900,145
20241120,110600,2221862600,70000,69900,70000,69800,134
20241120,110500,2212493700,69900,69900,69900,69900,146
20241120,110400,2202288300,69900,69800,69900,69700,476
20241120,110300,2169067800,69800,69800,69800,69800,29
20241120,110200,2167043600,69800,69800,69800,69700,301
20241120,110100,2146054100,69800,69800,69800,69800,28
20241120,110000,2144099700,69800,69800,69800,69700,57
20241120,105900,2140124100,69800,69800,69800,69700,45
20241120,105800,2136985000,69800,69800,69800,69800,54
20241120,105700,2133215800,69800,69800,69800,69700,98
20241120,105600,2126381400,69800,69800,69800,69800,79
20241120,105500,2120867200,69800,69800,69800,69700,97
20241120,105400,2114096800,69800,69800,69800,69700,77
20241120,105300,2108723800,69700,69800,69800,69700,127
20241120,105200,2099869400,69800,69800,69900,69700,145
20241120,105100,2089748900,69800,69800,69900,69800,34
20241120,105000,2087374400,69800,69800,69800,69700,434
20241120,104900,2057086200,69800,69800,69800,69800,46
20241120,104800,2053875400,69800,69700,69800,69700,69
20241120,104700,2049061200,69700,69700,69800,69700,333
20241120,104600,2025818400,69700,69800,69800,69700,66
20241120,104500,2021218100,69800,69800,69800,69700,81
20241120,104400,2015570300,69800,69800,69800,69700,26
20241120,104300,2013755800,69800,69800,69800,69800,75
20241120,104200,2008520800,69800,69800,69800,69800,172
20241120,104100,1996515200,69800,69900,69900,69800,29
20241120,104000,1994488300,69800,69800,69800,69800,59
20241120,103900,1990370100,69800,69800,69800,69700,59
20241120,103800,1986255000,69700,69800,69800,69700,34
20241120,103700,1983883600,69800,69800,69900,69700,25
20241120,103600,1982139000,69800,69800,69800,69800,178
20241120,103500,1969714600,69800,69900,70000,69800,2085
20241120,103400,1824048400,70000,70000,70000,69900,323
20241120,103300,1801463400,70000,69900,70000,69900,49
20241120,103200,1798037200,69900,69900,70000,69900,86
20241120,103100,1792022500,70000,70000,70000,70000,63
20241120,103000,1787612500,70000,70000,70000,69900,348
20241120,102900,1763270700,70100,70000,70100,69900,783
20241120,102800,1708401600,70000,70000,70000,70000,37
20241120,102700,1705811600,70000,70100,70200,70000,263
20241120,102600,1687382800,70200,70100,70200,70100,13
20241120,102500,1686470600,70200,70000,70200,70000,136
20241120,102400,1676945000,70000,70000,70000,70000,5
20241120,102300,1676595000,70000,70100,70200,70000,88
20241120,102200,1670429100,70100,70100,70100,70000,180
20241120,102100,1657816000,70200,70200,70200,70200,1
20241120,102000,1657745800,70200,70100,70200,70100,203
20241120,101900,1643497300,70000,70100,70100,70000,120
20241120,101800,1635097100,70000,70200,70200,70000,603
20241120,101700,1592842200,70200,70100,70200,70100,43
20241120,101600,1589825200,70200,70100,70200,70100,46
20241120,101500,1586600200,70100,70100,70200,70100,63
20241120,101400,1582181200,70100,70100,70100,70100,14
20241120,101300,1581199800,70100,70000,70100,70000,4
20241120,101200,1580919700,70000,70100,70100,70000,47
20241120,101100,1577625800,70200,70200,70200,70100,6
20241120,101000,1577204900,70200,70200,70200,70200,1
20241120,100900,1577134700,70100,70000,70100,70000,185
20241120,100800,1564172800,69900,69900,69900,69900,31
20241120,100700,1562005900,69900,70000,70100,69900,554
20241120,100600,1523238900,70000,70100,70100,70000,4
20241120,100500,1522958800,70100,70200,70200,70100,96
20241120,100400,1516229100,70200,70200,70200,70100,122
20241120,100300,1507674700,70100,70100,70200,70100,31
20241120,100200,1505501500,70100,70000,70100,69900,1107
20241120,100100,1428009000,69900,69900,69900,69900,33
20241120,100000,1425702300,70000,70000,70000,69900,17
20241120,095900,1424513700,69900,70000,70000,69900,47
20241120,095800,1421228300,69900,69900,70000,69900,249
20241120,095700,1403823100,69900,69900,69900,69900,48
20241120,095600,1400467900,69800,69800,69900,69800,24
20241120,095500,1398790500,69900,69900,69900,69800,117
20241120,095400,1390616500,69900,69800,69900,69800,170
20241120,095300,1378741600,69800,69900,69900,69800,409
20241120,095200,1350173800,69900,69900,69900,69900,77
20241120,095100,1344791500,69900,69800,69900,69800,70
20241120,095000,1339904700,69800,69900,70000,69800,1529
20241120,094900,1232923200,70000,70000,70000,69900,427
20241120,094800,1203071000,70000,70000,70000,70000,145
20241120,094700,1192921000,70000,70000,70000,69900,34
20241120,094600,1190542700,69900,70000,70000,69900,229
20241120,094500,1174514100,69900,70000,70000,69900,28
20241120,094400,1172554600,70000,70000,70000,69900,208
20241120,094300,1158002300,70000,69900,70000,69900,121
20241120,094200,1149543300,69900,69900,69900,69800,321
20241120,094100,1127106800,69900,69900,70000,69900,93
20241120,094000,1120599300,70000,69900,70000,69800,91
20241120,093900,1114241300,69900,70000,70000,69900,55
20241120,093800,1110393000,69900,70000,70000,69900,173
20241120,093700,1098295800,69900,70000,70000,69900,100
20241120,093600,1091305000,70000,69900,70100,69900,941
20241120,093500,1025468600,69900,69900,69900,69800,127
20241120,093400,1016594100,69900,69900,70000,69800,94
20241120,093300,1010027400,69900,70000,70000,69800,824
20241120,093200,952434700,70000,70100,70200,70000,86
20241120,093100,946413000,70200,70000,70200,70000,132
20241120,093000,937166900,70000,70300,70300,70000,63
20241120,092900,932748200,70300,70200,70300,70100,211
20241120,092800,917952500,70200,70200,70200,70100,98
20241120,092700,911076000,70200,70200,70200,70100,70
20241120,092600,906162400,70200,70300,70400,70100,188
20241120,092500,892952800,70300,70300,70300,70100,273
20241120,092400,873780800,70300,70400,70400,70300,195
20241120,092300,860071000,70300,70300,70400,70300,261
20241120,092200,841722100,70300,70300,70300,70300,144
20241120,092100,831598900,70300,70200,70300,70200,32
20241120,092000,829351200,70200,70000,70200,70000,633
20241120,091900,784982900,70000,70100,70100,70000,246
20241120,091800,767743800,70100,70100,70100,70100,127
20241120,091700,758841100,70100,70200,70300,70100,299
20241120,091600,737858600,70300,70300,70300,70200,105
20241120,091500,730480300,70300,70400,70400,70300,371
20241120,091400,704397600,70400,70300,70400,70300,388
20241120,091300,677113400,70300,70400,70400,70200,824
20241120,091200,619149700,70300,70400,70400,70300,433
20241120,091100,588681000,70400,70200,70400,70200,129
20241120,091000,579612200,70200,70300,70300,70200,82
20241120,090900,573848600,70000,70100,70200,70000,187
20241120,090800,560736000,70100,69900,70100,69900,343
20241120,090700,536719600,69900,69900,69900,69800,114
20241120,090600,528754300,69800,69800,69900,69700,657
20241120,090500,482894500,69800,69900,69900,69700,255
20241120,090400,465094700,69800,69900,69900,69800,70
20241120,090300,460206100,69900,69900,70000,69800,562
20241120,090200,420923400,69700,69900,69900,69600,1910
20241120,090100,287671000,70000,69900,70200,69900,317
20241120,090000,265476800,70000,70000,70100,69800,3771
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 193200 4718355700 69800 69800 69800 69800 1883
3 20241120 193100 4718355700 69800 69800 69800 69800 0
4 20241120 193000 4718355700 69800 69800 69800 69800 0
5 20241120 192900 4718355700 69800 69800 69800 69800 0
6 20241120 192800 4718355700 69800 69800 69800 69800 0
7 20241120 192700 4718355700 69800 69800 69800 69800 0
8 20241120 192600 4718355700 69800 69800 69800 69800 0
9 20241120 192500 4718355700 69800 69800 69800 69800 0
10 20241120 192400 4718355700 69800 69800 69800 69800 0
11 20241120 192300 4718355700 69800 69800 69800 69800 0
12 20241120 192200 4718355700 69800 69800 69800 69800 0
13 20241120 192100 4718355700 69800 69800 69800 69800 0
14 20241120 192000 4718355700 69800 69800 69800 69800 0
15 20241120 191900 4718355700 69800 69800 69800 69800 0
16 20241120 191800 4718355700 69800 69800 69800 69800 0
17 20241120 191700 4718355700 69800 69800 69800 69800 0
18 20241120 191600 4718355700 69800 69800 69800 69800 0
19 20241120 191500 4718355700 69800 69800 69800 69800 0
20 20241120 191400 4718355700 69800 69800 69800 69800 0
21 20241120 191300 4718355700 69800 69800 69800 69800 0
22 20241120 191200 4718355700 69800 69800 69800 69800 0
23 20241120 191100 4718355700 69800 69800 69800 69800 0
24 20241120 191000 4718355700 69800 69800 69800 69800 0
25 20241120 190900 4718355700 69800 69800 69800 69800 0
26 20241120 190800 4718355700 69800 69800 69800 69800 0
27 20241120 190700 4718355700 69800 69800 69800 69800 0
28 20241120 190600 4718355700 69800 69800 69800 69800 0
29 20241120 190500 4718355700 69800 69800 69800 69800 0
30 20241120 190400 4718355700 69800 69800 69800 69800 0
31 20241120 190300 4718355700 69800 69800 69800 69800 0
32 20241120 190200 4718355700 69800 69800 69800 69800 1883
33 20241120 190100 4718355700 69800 69800 69800 69800 0
34 20241120 190000 4718355700 69800 69800 69800 69800 0
35 20241120 185900 4718355700 69800 69800 69800 69800 0
36 20241120 185800 4718355700 69800 69800 69800 69800 0
37 20241120 185700 4718355700 69800 69800 69800 69800 0
38 20241120 185600 4718355700 69800 69800 69800 69800 0
39 20241120 185500 4718355700 69800 69800 69800 69800 0
40 20241120 185400 4718355700 69800 69800 69800 69800 0
41 20241120 185300 4718355700 69800 69800 69800 69800 0
42 20241120 185200 4718355700 69800 69800 69800 69800 0
43 20241120 185100 4718355700 69800 69800 69800 69800 0
44 20241120 185000 4718355700 69800 69800 69800 69800 0
45 20241120 184900 4718355700 69800 69800 69800 69800 0
46 20241120 184800 4718355700 69800 69800 69800 69800 0
47 20241120 184700 4718355700 69800 69800 69800 69800 0
48 20241120 184600 4718355700 69800 69800 69800 69800 0
49 20241120 184500 4718355700 69800 69800 69800 69800 0
50 20241120 184400 4718355700 69800 69800 69800 69800 0
51 20241120 184300 4718355700 69800 69800 69800 69800 0
52 20241120 184200 4718355700 69800 69800 69800 69800 0
53 20241120 184100 4718355700 69800 69800 69800 69800 0
54 20241120 184000 4718355700 69800 69800 69800 69800 0
55 20241120 183900 4718355700 69800 69800 69800 69800 0
56 20241120 183800 4718355700 69800 69800 69800 69800 0
57 20241120 183700 4718355700 69800 69800 69800 69800 0
58 20241120 183600 4718355700 69800 69800 69800 69800 0
59 20241120 183500 4718355700 69800 69800 69800 69800 0
60 20241120 183400 4718355700 69800 69800 69800 69800 0
61 20241120 183300 4718355700 69800 69800 69800 69800 0
62 20241120 183200 4718355700 69800 69800 69800 69800 1883
63 20241120 183100 4718355700 69800 69800 69800 69800 0
64 20241120 183000 4718355700 69800 69800 69800 69800 0
65 20241120 182900 4718355700 69800 69800 69800 69800 0
66 20241120 182800 4718355700 69800 69800 69800 69800 0
67 20241120 182700 4718355700 69800 69800 69800 69800 0
68 20241120 182600 4718355700 69800 69800 69800 69800 0
69 20241120 182500 4718355700 69800 69800 69800 69800 0
70 20241120 182400 4718355700 69800 69800 69800 69800 0
71 20241120 182300 4718355700 69800 69800 69800 69800 0
72 20241120 182200 4718355700 69800 69800 69800 69800 0
73 20241120 182100 4718355700 69800 69800 69800 69800 0
74 20241120 182000 4718355700 69800 69800 69800 69800 0
75 20241120 181900 4718355700 69800 69800 69800 69800 0
76 20241120 181800 4718355700 69800 69800 69800 69800 0
77 20241120 181700 4718355700 69800 69800 69800 69800 0
78 20241120 181600 4718355700 69800 69800 69800 69800 0
79 20241120 181500 4718355700 69800 69800 69800 69800 0
80 20241120 181400 4718355700 69800 69800 69800 69800 0
81 20241120 181300 4718355700 69800 69800 69800 69800 0
82 20241120 181200 4718355700 69800 69800 69800 69800 0
83 20241120 181100 4718355700 69800 69800 69800 69800 0
84 20241120 181000 4718355700 69800 69800 69800 69800 0
85 20241120 180900 4718355700 69800 69800 69800 69800 0
86 20241120 180800 4718355700 69800 69800 69800 69800 0
87 20241120 180700 4718355700 69800 69800 69800 69800 0
88 20241120 180600 4718355700 69800 69800 69800 69800 0
89 20241120 180500 4718355700 69800 69800 69800 69800 0
90 20241120 180400 4718355700 69800 69800 69800 69800 0
91 20241120 180300 4718355700 69800 69800 69800 69800 0
92 20241120 180200 4718355700 69800 69800 69800 69800 1883
93 20241120 180100 4718355700 69800 69800 69800 69800 0
94 20241120 180000 4718355700 69800 69800 69800 69800 0
95 20241120 175900 4718355700 69800 69800 69800 69800 0
96 20241120 175800 4718355700 69800 69800 69800 69800 0
97 20241120 175700 4718355700 69800 69800 69800 69800 0
98 20241120 175600 4718355700 69800 69800 69800 69800 0
99 20241120 175500 4718355700 69800 69800 69800 69800 0
100 20241120 175400 4718355700 69800 69800 69800 69800 0
101 20241120 175300 4718355700 69800 69800 69800 69800 0
102 20241120 175200 4718355700 69800 69800 69800 69800 0
103 20241120 175100 4718355700 69800 69800 69800 69800 0
104 20241120 175000 4718355700 69800 69800 69800 69800 0
105 20241120 174900 4718355700 69800 69800 69800 69800 0
106 20241120 174800 4718355700 69800 69800 69800 69800 0
107 20241120 174700 4718355700 69800 69800 69800 69800 0
108 20241120 174600 4718355700 69800 69800 69800 69800 0
109 20241120 174500 4718355700 69800 69800 69800 69800 0
110 20241120 174400 4718355700 69800 69800 69800 69800 0
111 20241120 174300 4718355700 69800 69800 69800 69800 0
112 20241120 174200 4718355700 69800 69800 69800 69800 0
113 20241120 174100 4718355700 69800 69800 69800 69800 0
114 20241120 174000 4718355700 69800 69800 69800 69800 0
115 20241120 173900 4718355700 69800 69800 69800 69800 0
116 20241120 173800 4718355700 69800 69800 69800 69800 0
117 20241120 173700 4718355700 69800 69800 69800 69800 0
118 20241120 173600 4718355700 69800 69800 69800 69800 0
119 20241120 173500 4718355700 69800 69800 69800 69800 0
120 20241120 173400 4718355700 69800 69800 69800 69800 0
121 20241120 173300 4718355700 69800 69800 69800 69800 0
122 20241120 173200 4718355700 69800 69800 69800 69800 1883
123 20241120 173100 4718355700 69800 69800 69800 69800 0
124 20241120 173000 4718355700 69800 69800 69800 69800 0
125 20241120 172900 4718355700 69800 69800 69800 69800 0
126 20241120 172800 4718355700 69800 69800 69800 69800 0
127 20241120 172700 4718355700 69800 69800 69800 69800 0
128 20241120 172600 4718355700 69800 69800 69800 69800 0
129 20241120 172500 4718355700 69800 69800 69800 69800 0
130 20241120 172400 4718355700 69800 69800 69800 69800 0
131 20241120 172300 4718355700 69800 69800 69800 69800 0
132 20241120 172200 4718355700 69800 69800 69800 69800 0
133 20241120 172100 4718355700 69800 69800 69800 69800 0
134 20241120 172000 4718355700 69800 69800 69800 69800 0
135 20241120 171900 4718355700 69800 69800 69800 69800 0
136 20241120 171800 4718355700 69800 69800 69800 69800 0
137 20241120 171700 4718355700 69800 69800 69800 69800 0
138 20241120 171600 4718355700 69800 69800 69800 69800 0
139 20241120 171500 4718355700 69800 69800 69800 69800 0
140 20241120 171400 4718355700 69800 69800 69800 69800 0
141 20241120 171300 4718355700 69800 69800 69800 69800 0
142 20241120 171200 4718355700 69800 69800 69800 69800 0
143 20241120 171100 4718355700 69800 69800 69800 69800 0
144 20241120 171000 4718355700 69800 69800 69800 69800 0
145 20241120 170900 4718355700 69800 69800 69800 69800 0
146 20241120 170800 4718355700 69800 69800 69800 69800 0
147 20241120 170700 4718355700 69800 69800 69800 69800 0
148 20241120 170600 4718355700 69800 69800 69800 69800 0
149 20241120 170500 4718355700 69800 69800 69800 69800 0
150 20241120 170400 4718355700 69800 69800 69800 69800 0
151 20241120 170300 4718355700 69800 69800 69800 69800 0
152 20241120 170200 4718355700 69800 69800 69800 69800 1883
153 20241120 170100 4718355700 69800 69800 69800 69800 0
154 20241120 170000 4718355700 69800 69800 69800 69800 0
155 20241120 165900 4718355700 69800 69800 69800 69800 0
156 20241120 165800 4718355700 69800 69800 69800 69800 0
157 20241120 165700 4718355700 69800 69800 69800 69800 0
158 20241120 165600 4718355700 69800 69800 69800 69800 0
159 20241120 165500 4718355700 69800 69800 69800 69800 0
160 20241120 165400 4718355700 69800 69800 69800 69800 0
161 20241120 165300 4718355700 69800 69800 69800 69800 0
162 20241120 165200 4718355700 69800 69800 69800 69800 0
163 20241120 165100 4718355700 69800 69800 69800 69800 0
164 20241120 165000 4718355700 69800 69800 69800 69800 0
165 20241120 164900 4718355700 69800 69800 69800 69800 0
166 20241120 164800 4718355700 69800 69800 69800 69800 0
167 20241120 164700 4718355700 69800 69800 69800 69800 0
168 20241120 164600 4718355700 69800 69800 69800 69800 0
169 20241120 164500 4718355700 69800 69800 69800 69800 0
170 20241120 164400 4718355700 69800 69800 69800 69800 0
171 20241120 164300 4718355700 69800 69800 69800 69800 0
172 20241120 164200 4718355700 69800 69800 69800 69800 0
173 20241120 164100 4718355700 69800 69800 69800 69800 0
174 20241120 164000 4718355700 69800 69800 69800 69800 0
175 20241120 163900 4718355700 69800 69800 69800 69800 0
176 20241120 163800 4718355700 69800 69800 69800 69800 0
177 20241120 163700 4718355700 69800 69800 69800 69800 0
178 20241120 163600 4718355700 69800 69800 69800 69800 0
179 20241120 163500 4718355700 69800 69800 69800 69800 0
180 20241120 163400 4718355700 69800 69800 69800 69800 0
181 20241120 163300 4718355700 69800 69800 69800 69800 0
182 20241120 163200 4718355700 69800 69800 69800 69800 1883
183 20241120 163100 4718355700 69800 69800 69800 69800 0
184 20241120 163000 4718355700 69800 69800 69800 69800 0
185 20241120 162900 4718355700 69800 69800 69800 69800 0
186 20241120 162800 4718355700 69800 69800 69800 69800 0
187 20241120 162700 4718355700 69800 69800 69800 69800 0
188 20241120 162600 4718355700 69800 69800 69800 69800 0
189 20241120 162500 4718355700 69800 69800 69800 69800 0
190 20241120 162400 4718355700 69800 69800 69800 69800 0
191 20241120 162300 4718355700 69800 69800 69800 69800 0
192 20241120 162200 4718355700 69800 69800 69800 69800 0
193 20241120 162100 4718355700 69800 69800 69800 69800 0
194 20241120 162000 4718355700 69800 69800 69800 69800 0
195 20241120 161900 4718355700 69800 69800 69800 69800 0
196 20241120 161800 4718355700 69800 69800 69800 69800 0
197 20241120 161700 4718355700 69800 69800 69800 69800 0
198 20241120 161600 4718355700 69800 69800 69800 69800 0
199 20241120 161500 4718355700 69800 69800 69800 69800 0
200 20241120 161400 4718355700 69800 69800 69800 69800 0
201 20241120 161300 4718355700 69800 69800 69800 69800 0
202 20241120 161200 4718355700 69800 69800 69800 69800 0
203 20241120 161100 4718355700 69800 69800 69800 69800 0
204 20241120 161000 4718355700 69800 69800 69800 69800 0
205 20241120 160900 4718355700 69800 69800 69800 69800 0
206 20241120 160800 4718355700 69800 69800 69800 69800 0
207 20241120 160700 4718355700 69800 69800 69800 69800 0
208 20241120 160600 4718355700 69800 69800 69800 69800 0
209 20241120 160500 4718355700 69800 69800 69800 69800 0
210 20241120 160400 4718355700 69800 69800 69800 69800 0
211 20241120 160300 4718355700 69800 69800 69800 69800 0
212 20241120 160200 4718355700 69800 69800 69800 69800 1883
213 20241120 160100 4718355700 69800 69800 69800 69800 0
214 20241120 160000 4718355700 69800 69800 69800 69800 0
215 20241120 155900 4718355700 69800 69800 69800 69800 0
216 20241120 155800 4718355700 69800 69800 69800 69800 0
217 20241120 155700 4718355700 69800 69800 69800 69800 0
218 20241120 155600 4718355700 69800 69800 69800 69800 0
219 20241120 155500 4718355700 69800 69800 69800 69800 0
220 20241120 155400 4718355700 69800 69800 69800 69800 0
221 20241120 155300 4718355700 69800 69800 69800 69800 0
222 20241120 155200 4718355700 69800 69800 69800 69800 0
223 20241120 155100 4718355700 69800 69800 69800 69800 0
224 20241120 155000 4718355700 69800 69800 69800 69800 0
225 20241120 154900 4718355700 69800 69800 69800 69800 0
226 20241120 154800 4718355700 69800 69800 69800 69800 0
227 20241120 154700 4718355700 69800 69800 69800 69800 0
228 20241120 154600 4718355700 69800 69800 69800 69800 0
229 20241120 154500 4718355700 69800 69800 69800 69800 0
230 20241120 154400 4718355700 69800 69800 69800 69800 0
231 20241120 154300 4718355700 69800 69800 69800 69800 0
232 20241120 154200 4718355700 69800 69800 69800 69800 0
233 20241120 154100 4718355700 69800 69800 69800 69800 0
234 20241120 154000 4718355700 69800 69800 69800 69800 0
235 20241120 153900 4718355700 69800 69800 69800 69800 0
236 20241120 153800 4718355700 69800 69800 69800 69800 0
237 20241120 153700 4718355700 69800 69800 69800 69800 0
238 20241120 153600 4718355700 69800 69800 69800 69800 0
239 20241120 153500 4718355700 69800 69800 69800 69800 0
240 20241120 153400 4718355700 69800 69800 69800 69800 0
241 20241120 153300 4718355700 69800 69800 69800 69800 0
242 20241120 153200 4718355700 69800 69800 69800 69800 1883
243 20241120 153100 4718355700 69800 69800 69800 69800 0
244 20241120 153000 4718355700 69800 69800 69800 69800 1883
245 20241120 152900 4586922300 69900 69900 69900 69900 0
246 20241120 152800 4586922300 69900 69900 69900 69900 0
247 20241120 152700 4586922300 69900 69900 69900 69900 0
248 20241120 152600 4586922300 69900 69900 69900 69900 0
249 20241120 152500 4586922300 69900 69900 69900 69900 0
250 20241120 152400 4586922300 69900 69900 69900 69900 0
251 20241120 152300 4586922300 69900 69900 69900 69900 0
252 20241120 152200 4586922300 69900 69900 69900 69900 0
253 20241120 152100 4586922300 69900 69900 69900 69900 0
254 20241120 152000 4586922300 69900 69900 69900 69900 0
255 20241120 151900 4586922300 69900 69800 69900 69800 206
256 20241120 151800 4572528000 69800 69800 69900 69800 156
257 20241120 151700 4561631800 69900 69800 69900 69800 93
258 20241120 151600 4555132000 69900 69700 69900 69700 291
259 20241120 151500 4534831200 69700 69900 69900 69700 55
260 20241120 151400 4530994200 69800 69900 69900 69800 138
261 20241120 151300 4521361700 69900 69800 69900 69700 310
262 20241120 151200 4499724100 69800 69900 69900 69700 107
263 20241120 151100 4492265400 69800 69900 69900 69700 320
264 20241120 151000 4469949200 69900 69800 69900 69800 176
265 20241120 150900 4457663300 69800 69800 69900 69800 38
266 20241120 150800 4455008600 69800 69800 69800 69700 145
267 20241120 150700 4444889000 69900 69800 69900 69800 145
268 20241120 150600 4434766200 69800 69800 69800 69700 41
269 20241120 150500 4431904700 69800 69900 69900 69700 1069
270 20241120 150400 4357260700 69800 69900 69900 69800 49
271 20241120 150300 4353835700 69900 69900 69900 69800 28
272 20241120 150200 4351878700 69900 70000 70000 69800 69
273 20241120 150100 4347053800 70000 70000 70000 69900 327
274 20241120 150000 4324191300 70000 69900 70000 69900 145
275 20241120 145900 4314046400 70000 69900 70000 69800 386
276 20241120 145800 4287063500 69900 69900 69900 69800 102
277 20241120 145700 4279934000 69900 69900 69900 69900 35
278 20241120 145600 4277487500 69900 69900 69900 69800 67
279 20241120 145500 4272804300 69900 69900 69900 69900 81
280 20241120 145400 4267142400 69900 69800 69900 69800 50
281 20241120 145300 4263648100 69900 69900 69900 69800 14
282 20241120 145200 4262670400 69900 69900 69900 69800 60
283 20241120 145100 4258476500 69800 69800 69900 69800 51
284 20241120 145000 4254913300 69900 69900 69900 69800 28
285 20241120 144900 4252956300 69900 69900 69900 69800 5
286 20241120 144800 4252606900 69900 69900 69900 69800 199
287 20241120 144700 4238713900 69900 69900 70000 69900 217
288 20241120 144600 4223545500 70000 70000 70000 69900 18
289 20241120 144500 4222285600 69900 69900 70000 69900 197
290 20241120 144400 4208512500 70000 69900 70000 69900 136
291 20241120 144300 4199005900 70000 70000 70000 69900 35
292 20241120 144200 4196556500 70000 69900 70000 69900 130
293 20241120 144100 4187466800 70000 70000 70000 69900 216
294 20241120 144000 4172346900 70000 69900 70000 69900 38
295 20241120 143900 4169688800 69900 69900 70000 69900 182
296 20241120 143800 4156964100 69900 69900 70000 69900 78
297 20241120 143700 4151511800 69900 69900 69900 69800 314
298 20241120 143600 4129583300 69900 69900 69900 69800 62
299 20241120 143500 4125249900 69900 69900 69900 69900 11
300 20241120 143400 4124481000 69900 69800 69900 69800 76
301 20241120 143300 4119169400 69800 69900 70000 69800 411
302 20241120 143200 4090438300 69900 70000 70000 69900 247
303 20241120 143100 4073168600 70000 69900 70000 69900 2
304 20241120 143000 4073028700 70000 69900 70000 69900 31
305 20241120 142900 4070858900 70000 69900 70000 69900 11
306 20241120 142800 4070089600 69900 69900 69900 69900 13
307 20241120 142700 4069180900 70000 70000 70000 69900 7
308 20241120 142600 4068691000 70000 69900 70000 69900 89
309 20241120 142500 4062469700 69900 69900 70000 69900 387
310 20241120 142400 4035417300 70000 70000 70000 70000 14
311 20241120 142300 4034437300 70000 69900 70000 69900 14
312 20241120 142200 4033457400 70000 69900 70000 69900 17
313 20241120 142100 4032268200 69900 70100 70100 69900 2732
314 20241120 142000 3841032400 70100 70000 70100 70000 40
315 20241120 141900 3838229000 70000 70100 70100 70000 28
316 20241120 141800 3836266300 70100 70000 70100 70000 9
317 20241120 141700 3835635900 70100 70100 70100 70100 55
318 20241120 141600 3831780400 70100 70000 70100 70000 20
319 20241120 141500 3830378600 70100 70100 70100 70100 44
320 20241120 141400 3827294200 70000 70100 70100 70000 179
321 20241120 141300 3814747600 70100 70000 70100 70000 64
322 20241120 141200 3810266300 70000 70100 70100 70000 72
323 20241120 141100 3805220800 70000 70100 70100 70000 229
324 20241120 141000 3789170800 70100 70100 70100 70000 61
325 20241120 140900 3784895300 70000 70100 70100 70000 71
326 20241120 140800 3779925100 70000 70100 70100 70000 44
327 20241120 140700 3776842500 70100 70000 70100 70000 115
328 20241120 140600 3768791600 70000 70100 70100 70000 30
329 20241120 140500 3766688800 70100 70000 70100 70000 148
330 20241120 140400 3756317600 70000 70000 70100 70000 17
331 20241120 140300 3755126800 70100 70000 70100 70000 82
332 20241120 140200 3749385600 70000 70000 70100 70000 34
333 20241120 140100 3747003600 70100 70000 70100 70000 14
334 20241120 140000 3746023100 70000 69900 70000 69900 9
335 20241120 135900 3745393600 70000 69900 70100 69900 173
336 20241120 135800 3733283700 70000 69900 70000 69900 53
337 20241120 135700 3729578600 70000 69900 70000 69900 339
338 20241120 135600 3705882300 69900 69900 70000 69900 715
339 20241120 135500 3655899200 70000 69900 70000 69900 95
340 20241120 135400 3649250600 70000 70000 70000 69900 122
341 20241120 135300 3640711800 70000 69900 70000 69900 56
342 20241120 135200 3636792700 70000 70000 70000 69900 37
343 20241120 135100 3634203100 70000 70000 70000 69900 49
344 20241120 135000 3630774100 69900 70000 70000 69900 3
345 20241120 134900 3630564300 70000 69900 70000 69900 53
346 20241120 134800 3626855800 69900 69900 70000 69900 139
347 20241120 134700 3617136300 69900 70000 70000 69900 2
348 20241120 134600 3616996400 70000 69900 70000 69900 28
349 20241120 134500 3615036500 69900 69900 69900 69900 385
350 20241120 134400 3588125000 69900 70000 70000 69900 13
351 20241120 134300 3587215900 70000 69900 70000 69900 82
352 20241120 134200 3581484000 69900 69900 70000 69900 44
353 20241120 134100 3578408200 69900 69900 70000 69900 32
354 20241120 134000 3576168800 70000 70000 70000 70000 22
355 20241120 133900 3574628800 69900 70000 70000 69900 66
356 20241120 133800 3570009400 70000 70000 70000 69900 389
357 20241120 133700 3542779500 70000 70100 70100 70000 63
358 20241120 133600 3538363700 70000 70000 70000 70000 1
359 20241120 133500 3538293700 70000 70100 70100 70000 109
360 20241120 133400 3530652900 70100 70000 70100 70000 12
361 20241120 133300 3529811900 70000 70100 70100 70000 83
362 20241120 133200 3523994300 70000 70000 70000 70000 5
363 20241120 133100 3523644300 70100 70100 70100 70100 19
364 20241120 133000 3522312400 70000 70000 70000 70000 83
365 20241120 132900 3516502400 70100 70000 70100 70000 19
366 20241120 132800 3515170900 70000 70000 70100 70000 286
367 20241120 132700 3495147900 69900 70000 70000 69900 66
368 20241120 132600 3490528300 70000 70000 70000 69900 39
369 20241120 132500 3487798800 70000 69900 70000 69900 69
370 20241120 132400 3482975500 69900 70000 70000 69900 25
371 20241120 132300 3481225900 70000 69900 70000 69900 84
372 20241120 132200 3475354100 70000 69900 70000 69900 136
373 20241120 132100 3465834600 70000 70000 70000 69800 66
374 20241120 132000 3461214900 69900 69800 69900 69700 69
375 20241120 131900 3456393800 69800 69700 69800 69700 142
376 20241120 131800 3446482600 69800 69700 69800 69700 55
377 20241120 131700 3442643800 69800 69800 69800 69800 15
378 20241120 131600 3441596800 69700 69700 69800 69700 5
379 20241120 131500 3441248200 69700 69800 69800 69700 37
380 20241120 131400 3438668800 69800 69800 69800 69700 184
381 20241120 131300 3425843700 69800 69700 69800 69700 40
382 20241120 131200 3423052700 69700 69700 69800 69700 24
383 20241120 131100 3421379800 69700 69700 69700 69700 172
384 20241120 131000 3409391400 69800 69700 69800 69700 22
385 20241120 130900 3407855900 69700 69700 69700 69700 348
386 20241120 130800 3383600300 69700 69600 69700 69600 88
387 20241120 130700 3377469100 69700 69600 69700 69600 42
388 20241120 130600 3374542100 69700 69600 69700 69600 3
389 20241120 130500 3374333100 69600 69700 69700 69600 696
390 20241120 130400 3325880900 69700 69600 69700 69600 207
391 20241120 130300 3311458500 69600 69700 69800 69600 451
392 20241120 130200 3280032700 69800 69600 69800 69600 518
393 20241120 130100 3243977700 69600 69700 69700 69600 169
394 20241120 130000 3232208500 69700 69700 69700 69600 207
395 20241120 125900 3217781100 69700 69700 69700 69600 59
396 20241120 125800 3213668900 69700 69800 69800 69700 92
397 20241120 125700 3207255300 69800 69800 69800 69700 12
398 20241120 125600 3206417800 69800 69700 69800 69600 8
399 20241120 125500 3205860000 69700 69700 69700 69600 65
400 20241120 125400 3201330400 69700 69700 69700 69600 333
401 20241120 125300 3178150600 69700 69700 69700 69600 113
402 20241120 125200 3170284900 69700 69900 69900 69600 801
403 20241120 125100 3114422500 69800 69800 69800 69800 17
404 20241120 125000 3113235900 69800 69800 69800 69700 282
405 20241120 124900 3093552700 69800 69700 69800 69700 740
406 20241120 124800 3041973500 69800 69800 69800 69800 27
407 20241120 124700 3040088900 69800 69800 69800 69700 57
408 20241120 124600 3036110900 69700 69800 69800 69700 6
409 20241120 124500 3035692400 69700 69700 69700 69700 156
410 20241120 124400 3024819200 69700 69700 69800 69700 76
411 20241120 124300 3019521800 69700 69800 69800 69700 1247
412 20241120 124200 2932605500 69800 69700 69800 69700 264
413 20241120 124100 2914203600 69700 69800 69800 69700 23
414 20241120 124000 2912598300 69800 69800 69800 69800 5
415 20241120 123900 2912249300 69800 69700 69800 69700 33
416 20241120 123800 2909946500 69700 69800 69800 69700 568
417 20241120 123700 2870300400 69900 69900 69900 69900 51
418 20241120 123600 2866735500 69900 69700 69900 69700 43
419 20241120 123500 2863734100 69800 69800 69800 69700 8
420 20241120 123400 2863176000 69700 69800 69800 69700 352
421 20241120 123300 2838606700 69800 69900 69900 69800 1660
422 20241120 123200 2722736500 69900 69900 69900 69900 6
423 20241120 123100 2722317100 69900 69900 69900 69800 40
424 20241120 123000 2719522000 69900 69800 69900 69800 15
425 20241120 122900 2718473700 69900 69900 69900 69800 24
426 20241120 122800 2716796300 69900 70000 70000 69900 103
427 20241120 122700 2709592600 69900 69900 70000 69900 16
428 20241120 122600 2708474100 70000 70000 70000 70000 0
429 20241120 122500 2708474100 70000 69900 70000 69900 45
430 20241120 122400 2705328300 70000 69900 70000 69900 31
431 20241120 122300 2703158600 69900 69800 70000 69800 51
432 20241120 122200 2699594600 69900 69900 69900 69800 12
433 20241120 122100 2698756800 69900 69900 69900 69800 35
434 20241120 122000 2696310400 69900 69900 69900 69800 933
435 20241120 121900 2631094000 69900 70000 70000 69900 31
436 20241120 121800 2628924500 69900 70000 70000 69900 4
437 20241120 121700 2628644600 70000 70000 70000 69900 16
438 20241120 121600 2627526000 70000 70000 70000 70000 212
439 20241120 121500 2612686000 70000 70000 70100 70000 256
440 20241120 121400 2594765800 70100 70000 70200 70000 376
441 20241120 121300 2568440400 70000 70000 70000 69900 248
442 20241120 121200 2551087600 69900 70000 70000 69900 9
443 20241120 121100 2550458100 70000 70000 70000 70000 7
444 20241120 121000 2549968100 70000 69900 70000 69900 29
445 20241120 120900 2547938600 70000 70000 70000 69900 6
446 20241120 120800 2547518900 70000 70000 70000 70000 4
447 20241120 120700 2547238900 70000 70000 70100 69900 113
448 20241120 120600 2539328400 70000 70000 70000 70000 6
449 20241120 120500 2538908400 70000 69900 70000 69900 5
450 20241120 120400 2538558700 70000 70000 70000 69900 59
451 20241120 120300 2534430800 70000 70000 70000 69900 14
452 20241120 120200 2533451900 70000 70000 70000 70000 37
453 20241120 120100 2530861900 70000 70000 70000 69900 9
454 20241120 120000 2530232300 70000 70000 70000 69900 95
455 20241120 115900 2523588600 70000 70000 70000 70000 98
456 20241120 115800 2516728600 70000 70000 70000 69900 87
457 20241120 115700 2510645200 69900 69900 69900 69900 2
458 20241120 115600 2510505400 70000 70100 70100 69900 570
459 20241120 115500 2470610800 70000 70000 70100 70000 7
460 20241120 115400 2470120600 70100 70000 70100 70000 69
461 20241120 115300 2465287500 70100 70000 70100 70000 59
462 20241120 115200 2461151700 70100 70200 70200 70100 341
463 20241120 115100 2437245600 70100 70200 70200 70100 89
464 20241120 115000 2431004000 70100 70100 70100 70100 5
465 20241120 114900 2430653500 70200 70200 70200 70200 33
466 20241120 114800 2428336900 70100 70100 70100 70100 51
467 20241120 114700 2424761800 70200 70100 70200 70100 18
468 20241120 114600 2423498500 70100 70100 70200 70100 32
469 20241120 114500 2421252700 70100 70100 70100 70100 50
470 20241120 114400 2417747700 70200 70200 70200 70100 29
471 20241120 114300 2415712300 70200 70100 70200 70100 20
472 20241120 114200 2414309000 70100 70200 70200 70100 13
473 20241120 114100 2413397400 70200 70200 70200 70100 57
474 20241120 114000 2409397800 70200 70200 70200 70200 13
475 20241120 113900 2408485200 70200 70100 70200 70100 40
476 20241120 113800 2405677500 70100 70200 70200 70100 7
477 20241120 113700 2405186700 70200 70100 70200 70100 31
478 20241120 113600 2403010800 70100 70100 70100 70100 37
479 20241120 113500 2400417100 70200 70200 70200 70100 17
480 20241120 113400 2399223800 70200 70200 70200 70200 18
481 20241120 113300 2397960200 70100 70100 70100 70100 71
482 20241120 113200 2392983100 70000 70100 70100 70000 165
483 20241120 113100 2381417000 70100 70100 70100 70100 2
484 20241120 113000 2381276800 70100 70000 70100 70000 33
485 20241120 112900 2378963700 70100 70100 70100 70100 80
486 20241120 112800 2373355700 70000 70100 70100 70000 41
487 20241120 112700 2370481900 70100 70000 70100 70000 20
488 20241120 112600 2369080500 70000 70100 70100 70000 52
489 20241120 112500 2365437700 70100 70100 70100 70100 15
490 20241120 112400 2364386200 70000 70100 70100 70000 20
491 20241120 112300 2362984500 70100 70000 70100 69900 247
492 20241120 112200 2345711400 70000 70100 70100 70000 5
493 20241120 112100 2345361300 70100 70000 70100 70000 23
494 20241120 112000 2343750000 70100 70100 70100 69900 102
495 20241120 111900 2336612100 70100 69900 70100 69900 157
496 20241120 111800 2325621100 70000 69900 70000 69900 42
497 20241120 111700 2322684600 69900 70000 70000 69900 58
498 20241120 111600 2318625300 70000 70000 70000 70000 8
499 20241120 111500 2318065300 70000 70000 70000 69900 67
500 20241120 111400 2313378300 70000 69900 70000 69900 57
501 20241120 111300 2309393100 69900 70000 70000 69900 56
502 20241120 111200 2305473400 70000 69900 70000 69900 77
503 20241120 111100 2300088000 70000 69900 70000 69900 338
504 20241120 111000 2276459700 70000 69900 70000 69900 52
505 20241120 110900 2272823900 70000 70000 70000 69900 52
506 20241120 110800 2269185500 70000 70100 70200 70000 530
507 20241120 110700 2232016000 70100 70000 70100 69900 145
508 20241120 110600 2221862600 70000 69900 70000 69800 134
509 20241120 110500 2212493700 69900 69900 69900 69900 146
510 20241120 110400 2202288300 69900 69800 69900 69700 476
511 20241120 110300 2169067800 69800 69800 69800 69800 29
512 20241120 110200 2167043600 69800 69800 69800 69700 301
513 20241120 110100 2146054100 69800 69800 69800 69800 28
514 20241120 110000 2144099700 69800 69800 69800 69700 57
515 20241120 105900 2140124100 69800 69800 69800 69700 45
516 20241120 105800 2136985000 69800 69800 69800 69800 54
517 20241120 105700 2133215800 69800 69800 69800 69700 98
518 20241120 105600 2126381400 69800 69800 69800 69800 79
519 20241120 105500 2120867200 69800 69800 69800 69700 97
520 20241120 105400 2114096800 69800 69800 69800 69700 77
521 20241120 105300 2108723800 69700 69800 69800 69700 127
522 20241120 105200 2099869400 69800 69800 69900 69700 145
523 20241120 105100 2089748900 69800 69800 69900 69800 34
524 20241120 105000 2087374400 69800 69800 69800 69700 434
525 20241120 104900 2057086200 69800 69800 69800 69800 46
526 20241120 104800 2053875400 69800 69700 69800 69700 69
527 20241120 104700 2049061200 69700 69700 69800 69700 333
528 20241120 104600 2025818400 69700 69800 69800 69700 66
529 20241120 104500 2021218100 69800 69800 69800 69700 81
530 20241120 104400 2015570300 69800 69800 69800 69700 26
531 20241120 104300 2013755800 69800 69800 69800 69800 75
532 20241120 104200 2008520800 69800 69800 69800 69800 172
533 20241120 104100 1996515200 69800 69900 69900 69800 29
534 20241120 104000 1994488300 69800 69800 69800 69800 59
535 20241120 103900 1990370100 69800 69800 69800 69700 59
536 20241120 103800 1986255000 69700 69800 69800 69700 34
537 20241120 103700 1983883600 69800 69800 69900 69700 25
538 20241120 103600 1982139000 69800 69800 69800 69800 178
539 20241120 103500 1969714600 69800 69900 70000 69800 2085
540 20241120 103400 1824048400 70000 70000 70000 69900 323
541 20241120 103300 1801463400 70000 69900 70000 69900 49
542 20241120 103200 1798037200 69900 69900 70000 69900 86
543 20241120 103100 1792022500 70000 70000 70000 70000 63
544 20241120 103000 1787612500 70000 70000 70000 69900 348
545 20241120 102900 1763270700 70100 70000 70100 69900 783
546 20241120 102800 1708401600 70000 70000 70000 70000 37
547 20241120 102700 1705811600 70000 70100 70200 70000 263
548 20241120 102600 1687382800 70200 70100 70200 70100 13
549 20241120 102500 1686470600 70200 70000 70200 70000 136
550 20241120 102400 1676945000 70000 70000 70000 70000 5
551 20241120 102300 1676595000 70000 70100 70200 70000 88
552 20241120 102200 1670429100 70100 70100 70100 70000 180
553 20241120 102100 1657816000 70200 70200 70200 70200 1
554 20241120 102000 1657745800 70200 70100 70200 70100 203
555 20241120 101900 1643497300 70000 70100 70100 70000 120
556 20241120 101800 1635097100 70000 70200 70200 70000 603
557 20241120 101700 1592842200 70200 70100 70200 70100 43
558 20241120 101600 1589825200 70200 70100 70200 70100 46
559 20241120 101500 1586600200 70100 70100 70200 70100 63
560 20241120 101400 1582181200 70100 70100 70100 70100 14
561 20241120 101300 1581199800 70100 70000 70100 70000 4
562 20241120 101200 1580919700 70000 70100 70100 70000 47
563 20241120 101100 1577625800 70200 70200 70200 70100 6
564 20241120 101000 1577204900 70200 70200 70200 70200 1
565 20241120 100900 1577134700 70100 70000 70100 70000 185
566 20241120 100800 1564172800 69900 69900 69900 69900 31
567 20241120 100700 1562005900 69900 70000 70100 69900 554
568 20241120 100600 1523238900 70000 70100 70100 70000 4
569 20241120 100500 1522958800 70100 70200 70200 70100 96
570 20241120 100400 1516229100 70200 70200 70200 70100 122
571 20241120 100300 1507674700 70100 70100 70200 70100 31
572 20241120 100200 1505501500 70100 70000 70100 69900 1107
573 20241120 100100 1428009000 69900 69900 69900 69900 33
574 20241120 100000 1425702300 70000 70000 70000 69900 17
575 20241120 095900 1424513700 69900 70000 70000 69900 47
576 20241120 095800 1421228300 69900 69900 70000 69900 249
577 20241120 095700 1403823100 69900 69900 69900 69900 48
578 20241120 095600 1400467900 69800 69800 69900 69800 24
579 20241120 095500 1398790500 69900 69900 69900 69800 117
580 20241120 095400 1390616500 69900 69800 69900 69800 170
581 20241120 095300 1378741600 69800 69900 69900 69800 409
582 20241120 095200 1350173800 69900 69900 69900 69900 77
583 20241120 095100 1344791500 69900 69800 69900 69800 70
584 20241120 095000 1339904700 69800 69900 70000 69800 1529
585 20241120 094900 1232923200 70000 70000 70000 69900 427
586 20241120 094800 1203071000 70000 70000 70000 70000 145
587 20241120 094700 1192921000 70000 70000 70000 69900 34
588 20241120 094600 1190542700 69900 70000 70000 69900 229
589 20241120 094500 1174514100 69900 70000 70000 69900 28
590 20241120 094400 1172554600 70000 70000 70000 69900 208
591 20241120 094300 1158002300 70000 69900 70000 69900 121
592 20241120 094200 1149543300 69900 69900 69900 69800 321
593 20241120 094100 1127106800 69900 69900 70000 69900 93
594 20241120 094000 1120599300 70000 69900 70000 69800 91
595 20241120 093900 1114241300 69900 70000 70000 69900 55
596 20241120 093800 1110393000 69900 70000 70000 69900 173
597 20241120 093700 1098295800 69900 70000 70000 69900 100
598 20241120 093600 1091305000 70000 69900 70100 69900 941
599 20241120 093500 1025468600 69900 69900 69900 69800 127
600 20241120 093400 1016594100 69900 69900 70000 69800 94
601 20241120 093300 1010027400 69900 70000 70000 69800 824
602 20241120 093200 952434700 70000 70100 70200 70000 86
603 20241120 093100 946413000 70200 70000 70200 70000 132
604 20241120 093000 937166900 70000 70300 70300 70000 63
605 20241120 092900 932748200 70300 70200 70300 70100 211
606 20241120 092800 917952500 70200 70200 70200 70100 98
607 20241120 092700 911076000 70200 70200 70200 70100 70
608 20241120 092600 906162400 70200 70300 70400 70100 188
609 20241120 092500 892952800 70300 70300 70300 70100 273
610 20241120 092400 873780800 70300 70400 70400 70300 195
611 20241120 092300 860071000 70300 70300 70400 70300 261
612 20241120 092200 841722100 70300 70300 70300 70300 144
613 20241120 092100 831598900 70300 70200 70300 70200 32
614 20241120 092000 829351200 70200 70000 70200 70000 633
615 20241120 091900 784982900 70000 70100 70100 70000 246
616 20241120 091800 767743800 70100 70100 70100 70100 127
617 20241120 091700 758841100 70100 70200 70300 70100 299
618 20241120 091600 737858600 70300 70300 70300 70200 105
619 20241120 091500 730480300 70300 70400 70400 70300 371
620 20241120 091400 704397600 70400 70300 70400 70300 388
621 20241120 091300 677113400 70300 70400 70400 70200 824
622 20241120 091200 619149700 70300 70400 70400 70300 433
623 20241120 091100 588681000 70400 70200 70400 70200 129
624 20241120 091000 579612200 70200 70300 70300 70200 82
625 20241120 090900 573848600 70000 70100 70200 70000 187
626 20241120 090800 560736000 70100 69900 70100 69900 343
627 20241120 090700 536719600 69900 69900 69900 69800 114
628 20241120 090600 528754300 69800 69800 69900 69700 657
629 20241120 090500 482894500 69800 69900 69900 69700 255
630 20241120 090400 465094700 69800 69900 69900 69800 70
631 20241120 090300 460206100 69900 69900 70000 69800 562
632 20241120 090200 420923400 69700 69900 69900 69600 1910
633 20241120 090100 287671000 70000 69900 70200 69900 317
634 20241120 090000 265476800 70000 70000 70100 69800 3771