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

639
058970/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,193700,10290908300,67700,67700,67700,67700,905
20241120,193600,10290908300,67700,67700,67700,67700,0
20241120,193500,10290908300,67700,67700,67700,67700,0
20241120,193400,10290908300,67700,67700,67700,67700,0
20241120,193300,10290908300,67700,67700,67700,67700,0
20241120,193200,10290908300,67700,67700,67700,67700,0
20241120,193100,10290908300,67700,67700,67700,67700,0
20241120,193000,10290908300,67700,67700,67700,67700,0
20241120,192900,10290908300,67700,67700,67700,67700,0
20241120,192800,10290908300,67700,67700,67700,67700,0
20241120,192700,10290908300,67700,67700,67700,67700,0
20241120,192600,10290908300,67700,67700,67700,67700,0
20241120,192500,10290908300,67700,67700,67700,67700,0
20241120,192400,10290908300,67700,67700,67700,67700,0
20241120,192300,10290908300,67700,67700,67700,67700,0
20241120,192200,10290908300,67700,67700,67700,67700,0
20241120,192100,10290908300,67700,67700,67700,67700,0
20241120,192000,10290908300,67700,67700,67700,67700,0
20241120,191900,10290908300,67700,67700,67700,67700,0
20241120,191800,10290908300,67700,67700,67700,67700,0
20241120,191700,10290908300,67700,67700,67700,67700,0
20241120,191600,10290908300,67700,67700,67700,67700,0
20241120,191500,10290908300,67700,67700,67700,67700,0
20241120,191400,10290908300,67700,67700,67700,67700,0
20241120,191300,10290908300,67700,67700,67700,67700,0
20241120,191200,10290908300,67700,67700,67700,67700,0
20241120,191100,10290908300,67700,67700,67700,67700,0
20241120,191000,10290908300,67700,67700,67700,67700,0
20241120,190900,10290908300,67700,67700,67700,67700,0
20241120,190800,10290908300,67700,67700,67700,67700,0
20241120,190700,10290908300,67700,67700,67700,67700,905
20241120,190600,10290908300,67700,67700,67700,67700,0
20241120,190500,10290908300,67700,67700,67700,67700,0
20241120,190400,10290908300,67700,67700,67700,67700,0
20241120,190300,10290908300,67700,67700,67700,67700,0
20241120,190200,10290908300,67700,67700,67700,67700,0
20241120,190100,10290908300,67700,67700,67700,67700,0
20241120,190000,10290908300,67700,67700,67700,67700,0
20241120,185900,10290908300,67700,67700,67700,67700,0
20241120,185800,10290908300,67700,67700,67700,67700,0
20241120,185700,10290908300,67700,67700,67700,67700,0
20241120,185600,10290908300,67700,67700,67700,67700,0
20241120,185500,10290908300,67700,67700,67700,67700,0
20241120,185400,10290908300,67700,67700,67700,67700,0
20241120,185300,10290908300,67700,67700,67700,67700,0
20241120,185200,10290908300,67700,67700,67700,67700,0
20241120,185100,10290908300,67700,67700,67700,67700,0
20241120,185000,10290908300,67700,67700,67700,67700,0
20241120,184900,10290908300,67700,67700,67700,67700,0
20241120,184800,10290908300,67700,67700,67700,67700,0
20241120,184700,10290908300,67700,67700,67700,67700,0
20241120,184600,10290908300,67700,67700,67700,67700,0
20241120,184500,10290908300,67700,67700,67700,67700,0
20241120,184400,10290908300,67700,67700,67700,67700,0
20241120,184300,10290908300,67700,67700,67700,67700,0
20241120,184200,10290908300,67700,67700,67700,67700,0
20241120,184100,10290908300,67700,67700,67700,67700,0
20241120,184000,10290908300,67700,67700,67700,67700,0
20241120,183900,10290908300,67700,67700,67700,67700,0
20241120,183800,10290908300,67700,67700,67700,67700,0
20241120,183700,10290908300,67700,67700,67700,67700,905
20241120,183600,10290908300,67700,67700,67700,67700,0
20241120,183500,10290908300,67700,67700,67700,67700,0
20241120,183400,10290908300,67700,67700,67700,67700,0
20241120,183300,10290908300,67700,67700,67700,67700,0
20241120,183200,10290908300,67700,67700,67700,67700,0
20241120,183100,10290908300,67700,67700,67700,67700,0
20241120,183000,10290908300,67700,67700,67700,67700,0
20241120,182900,10290908300,67700,67700,67700,67700,0
20241120,182800,10290908300,67700,67700,67700,67700,0
20241120,182700,10290908300,67700,67700,67700,67700,0
20241120,182600,10290908300,67700,67700,67700,67700,0
20241120,182500,10290908300,67700,67700,67700,67700,0
20241120,182400,10290908300,67700,67700,67700,67700,0
20241120,182300,10290908300,67700,67700,67700,67700,0
20241120,182200,10290908300,67700,67700,67700,67700,0
20241120,182100,10290908300,67700,67700,67700,67700,0
20241120,182000,10290908300,67700,67700,67700,67700,0
20241120,181900,10290908300,67700,67700,67700,67700,0
20241120,181800,10290908300,67700,67700,67700,67700,0
20241120,181700,10290908300,67700,67700,67700,67700,0
20241120,181600,10290908300,67700,67700,67700,67700,0
20241120,181500,10290908300,67700,67700,67700,67700,0
20241120,181400,10290908300,67700,67700,67700,67700,0
20241120,181300,10290908300,67700,67700,67700,67700,0
20241120,181200,10290908300,67700,67700,67700,67700,0
20241120,181100,10290908300,67700,67700,67700,67700,0
20241120,181000,10290908300,67700,67700,67700,67700,0
20241120,180900,10290908300,67700,67700,67700,67700,0
20241120,180800,10290908300,67700,67700,67700,67700,0
20241120,180700,10290908300,67700,67700,67700,67700,905
20241120,180600,10290908300,67700,67700,67700,67700,0
20241120,180500,10290908300,67700,67700,67700,67700,0
20241120,180400,10290908300,67700,67700,67700,67700,0
20241120,180300,10290908300,67700,67700,67700,67700,0
20241120,180200,10290908300,67700,67700,67700,67700,0
20241120,180100,10290908300,67700,67700,67700,67700,0
20241120,180000,10290908300,67700,67700,67700,67700,0
20241120,175900,10290908300,67700,67700,67700,67700,0
20241120,175800,10290908300,67700,67700,67700,67700,0
20241120,175700,10290908300,67700,67700,67700,67700,0
20241120,175600,10290908300,67700,67700,67700,67700,0
20241120,175500,10290908300,67700,67700,67700,67700,0
20241120,175400,10290908300,67700,67700,67700,67700,0
20241120,175300,10290908300,67700,67700,67700,67700,0
20241120,175200,10290908300,67700,67700,67700,67700,0
20241120,175100,10290908300,67700,67700,67700,67700,0
20241120,175000,10290908300,67700,67700,67700,67700,0
20241120,174900,10290908300,67700,67700,67700,67700,0
20241120,174800,10290908300,67700,67700,67700,67700,0
20241120,174700,10290908300,67700,67700,67700,67700,0
20241120,174600,10290908300,67700,67700,67700,67700,0
20241120,174500,10290908300,67700,67700,67700,67700,0
20241120,174400,10290908300,67700,67700,67700,67700,0
20241120,174300,10290908300,67700,67700,67700,67700,0
20241120,174200,10290908300,67700,67700,67700,67700,0
20241120,174100,10290908300,67700,67700,67700,67700,0
20241120,174000,10290908300,67700,67700,67700,67700,0
20241120,173900,10290908300,67700,67700,67700,67700,0
20241120,173800,10290908300,67700,67700,67700,67700,0
20241120,173700,10290908300,67700,67700,67700,67700,905
20241120,173600,10290908300,67700,67700,67700,67700,0
20241120,173500,10290908300,67700,67700,67700,67700,0
20241120,173400,10290908300,67700,67700,67700,67700,0
20241120,173300,10290908300,67700,67700,67700,67700,0
20241120,173200,10290908300,67700,67700,67700,67700,0
20241120,173100,10290908300,67700,67700,67700,67700,0
20241120,173000,10290908300,67700,67700,67700,67700,0
20241120,172900,10290908300,67700,67700,67700,67700,0
20241120,172800,10290908300,67700,67700,67700,67700,0
20241120,172700,10290908300,67700,67700,67700,67700,0
20241120,172600,10290908300,67700,67700,67700,67700,0
20241120,172500,10290908300,67700,67700,67700,67700,0
20241120,172400,10290908300,67700,67700,67700,67700,0
20241120,172300,10290908300,67700,67700,67700,67700,0
20241120,172200,10290908300,67700,67700,67700,67700,0
20241120,172100,10290908300,67700,67700,67700,67700,0
20241120,172000,10290908300,67700,67700,67700,67700,0
20241120,171900,10290908300,67700,67700,67700,67700,0
20241120,171800,10290908300,67700,67700,67700,67700,0
20241120,171700,10290908300,67700,67700,67700,67700,0
20241120,171600,10290908300,67700,67700,67700,67700,0
20241120,171500,10290908300,67700,67700,67700,67700,0
20241120,171400,10290908300,67700,67700,67700,67700,0
20241120,171300,10290908300,67700,67700,67700,67700,0
20241120,171200,10290908300,67700,67700,67700,67700,0
20241120,171100,10290908300,67700,67700,67700,67700,0
20241120,171000,10290908300,67700,67700,67700,67700,0
20241120,170900,10290908300,67700,67700,67700,67700,0
20241120,170800,10290908300,67700,67700,67700,67700,0
20241120,170700,10290908300,67700,67700,67700,67700,905
20241120,170600,10290908300,67700,67700,67700,67700,0
20241120,170500,10290908300,67700,67700,67700,67700,0
20241120,170400,10290908300,67700,67700,67700,67700,0
20241120,170300,10290908300,67700,67700,67700,67700,0
20241120,170200,10290908300,67700,67700,67700,67700,0
20241120,170100,10290908300,67700,67700,67700,67700,0
20241120,170000,10290908300,67700,67700,67700,67700,0
20241120,165900,10290908300,67700,67700,67700,67700,0
20241120,165800,10290908300,67700,67700,67700,67700,0
20241120,165700,10290908300,67700,67700,67700,67700,0
20241120,165600,10290908300,67700,67700,67700,67700,0
20241120,165500,10290908300,67700,67700,67700,67700,0
20241120,165400,10290908300,67700,67700,67700,67700,0
20241120,165300,10290908300,67700,67700,67700,67700,0
20241120,165200,10290908300,67700,67700,67700,67700,0
20241120,165100,10290908300,67700,67700,67700,67700,0
20241120,165000,10290908300,67700,67700,67700,67700,0
20241120,164900,10290908300,67700,67700,67700,67700,0
20241120,164800,10290908300,67700,67700,67700,67700,0
20241120,164700,10290908300,67700,67700,67700,67700,0
20241120,164600,10290908300,67700,67700,67700,67700,0
20241120,164500,10290908300,67700,67700,67700,67700,0
20241120,164400,10290908300,67700,67700,67700,67700,0
20241120,164300,10290908300,67700,67700,67700,67700,0
20241120,164200,10290908300,67700,67700,67700,67700,0
20241120,164100,10290908300,67700,67700,67700,67700,0
20241120,164000,10290908300,67700,67700,67700,67700,0
20241120,163900,10290908300,67700,67700,67700,67700,0
20241120,163800,10290908300,67700,67700,67700,67700,0
20241120,163700,10290908300,67700,67700,67700,67700,905
20241120,163600,10290908300,67700,67700,67700,67700,0
20241120,163500,10290908300,67700,67700,67700,67700,0
20241120,163400,10290908300,67700,67700,67700,67700,0
20241120,163300,10290908300,67700,67700,67700,67700,0
20241120,163200,10290908300,67700,67700,67700,67700,0
20241120,163100,10290908300,67700,67700,67700,67700,0
20241120,163000,10290908300,67700,67700,67700,67700,0
20241120,162900,10290908300,67700,67700,67700,67700,0
20241120,162800,10290908300,67700,67700,67700,67700,0
20241120,162700,10290908300,67700,67700,67700,67700,0
20241120,162600,10290908300,67700,67700,67700,67700,0
20241120,162500,10290908300,67700,67700,67700,67700,0
20241120,162400,10290908300,67700,67700,67700,67700,0
20241120,162300,10290908300,67700,67700,67700,67700,0
20241120,162200,10290908300,67700,67700,67700,67700,0
20241120,162100,10290908300,67700,67700,67700,67700,0
20241120,162000,10290908300,67700,67700,67700,67700,0
20241120,161900,10290908300,67700,67700,67700,67700,0
20241120,161800,10290908300,67700,67700,67700,67700,0
20241120,161700,10290908300,67700,67700,67700,67700,0
20241120,161600,10290908300,67700,67700,67700,67700,0
20241120,161500,10290908300,67700,67700,67700,67700,0
20241120,161400,10290908300,67700,67700,67700,67700,0
20241120,161300,10290908300,67700,67700,67700,67700,0
20241120,161200,10290908300,67700,67700,67700,67700,0
20241120,161100,10290908300,67700,67700,67700,67700,0
20241120,161000,10290908300,67700,67700,67700,67700,0
20241120,160900,10290908300,67700,67700,67700,67700,0
20241120,160800,10290908300,67700,67700,67700,67700,0
20241120,160700,10290908300,67700,67700,67700,67700,905
20241120,160600,10290908300,67700,67700,67700,67700,0
20241120,160500,10290908300,67700,67700,67700,67700,0
20241120,160400,10290908300,67700,67700,67700,67700,0
20241120,160300,10290908300,67700,67700,67700,67700,0
20241120,160200,10290908300,67700,67700,67700,67700,0
20241120,160100,10290908300,67700,67700,67700,67700,0
20241120,160000,10290908300,67700,67700,67700,67700,0
20241120,155900,10290908300,67700,67700,67700,67700,0
20241120,155800,10290908300,67700,67700,67700,67700,0
20241120,155700,10290908300,67700,67700,67700,67700,0
20241120,155600,10290908300,67700,67700,67700,67700,0
20241120,155500,10290908300,67700,67700,67700,67700,0
20241120,155400,10290908300,67700,67700,67700,67700,0
20241120,155300,10290908300,67700,67700,67700,67700,0
20241120,155200,10290908300,67700,67700,67700,67700,0
20241120,155100,10290908300,67700,67700,67700,67700,0
20241120,155000,10290908300,67700,67700,67700,67700,0
20241120,154900,10290908300,67700,67700,67700,67700,0
20241120,154800,10290908300,67700,67700,67700,67700,0
20241120,154700,10290908300,67700,67700,67700,67700,0
20241120,154600,10290908300,67700,67700,67700,67700,0
20241120,154500,10290908300,67700,67700,67700,67700,0
20241120,154400,10290908300,67700,67700,67700,67700,0
20241120,154300,10290908300,67700,67700,67700,67700,0
20241120,154200,10290908300,67700,67700,67700,67700,0
20241120,154100,10290908300,67700,67700,67700,67700,0
20241120,154000,10290908300,67700,67700,67700,67700,0
20241120,153900,10290908300,67700,67700,67700,67700,0
20241120,153800,10290908300,67700,67700,67700,67700,0
20241120,153700,10290908300,67700,67700,67700,67700,905
20241120,153600,10290908300,67700,67700,67700,67700,0
20241120,153500,10290908300,67700,67700,67700,67700,0
20241120,153400,10290908300,67700,67700,67700,67700,0
20241120,153300,10290908300,67700,67700,67700,67700,0
20241120,153200,10290908300,67700,67700,67700,67700,0
20241120,153100,10290908300,67700,67700,67700,67700,0
20241120,153000,10290908300,67700,67700,67700,67700,905
20241120,152900,10229639800,67700,67700,67700,67700,0
20241120,152800,10229639800,67700,67700,67700,67700,0
20241120,152700,10229639800,67700,67700,67700,67700,0
20241120,152600,10229639800,67700,67700,67700,67700,0
20241120,152500,10229639800,67700,67700,67700,67700,0
20241120,152400,10229639800,67700,67700,67700,67700,0
20241120,152300,10229639800,67700,67700,67700,67700,0
20241120,152200,10229639800,67700,67700,67700,67700,0
20241120,152100,10229639800,67700,67700,67700,67700,0
20241120,152000,10229639800,67700,67700,67700,67700,0
20241120,151900,10229639800,67700,67700,67900,67600,306
20241120,151800,10208904500,67700,67800,67900,67700,163
20241120,151700,10197852800,67700,67900,67900,67600,159
20241120,151600,10187069000,67900,67900,68000,67900,227
20241120,151500,10171654400,67900,67800,67900,67700,241
20241120,151400,10155318300,67800,67600,67800,67400,833
20241120,151300,10099122300,67700,67800,67900,67700,189
20241120,151200,10086318500,67800,67900,68000,67700,232
20241120,151100,10070595700,67800,67800,68000,67700,233
20241120,151000,10054786500,67700,67700,67800,67300,446
20241120,150900,10024660100,67800,67400,67900,67400,701
20241120,150800,9977276500,67400,67200,67500,67100,467
20241120,150700,9945888500,67100,67500,67500,67100,839
20241120,150600,9889442400,67600,67500,67700,67200,1075
20241120,150500,9817041700,67500,67300,67500,67200,381
20241120,150400,9791348200,67300,67500,67500,67200,1806
20241120,150300,9669751400,67600,67600,67700,67500,1631
20241120,150200,9559546000,67600,67600,67700,67600,273
20241120,150100,9541084400,67700,67800,67800,67500,661
20241120,150000,9496367600,67800,67900,67900,67700,510
20241120,145900,9461767300,67900,67900,68100,67900,176
20241120,145800,9449794400,68000,68200,68200,67900,204
20241120,145700,9435916200,68100,68200,68200,68000,227
20241120,145600,9420450200,68200,68200,68300,68000,200
20241120,145500,9406823400,68200,68100,68200,67900,386
20241120,145400,9380565700,68100,68200,68300,68000,492
20241120,145300,9347032200,68100,68100,68300,68100,346
20241120,145200,9323438500,68100,68300,68300,68100,445
20241120,145100,9293080100,68300,68300,68300,68200,149
20241120,145000,9282905100,68300,68300,68300,68200,142
20241120,144900,9273209100,68200,68200,68200,68100,214
20241120,144800,9258620400,68200,68200,68200,68100,154
20241120,144700,9248120600,68200,68100,68200,68100,125
20241120,144600,9239598100,68200,68200,68200,68100,133
20241120,144500,9230529700,68100,68100,68200,68000,173
20241120,144400,9218754400,68100,68100,68200,68000,233
20241120,144300,9202898400,68100,68200,68300,68100,290
20241120,144200,9183119200,68200,68200,68200,68100,150
20241120,144100,9172890000,68100,68100,68300,68100,290
20241120,144000,9153116100,68200,68200,68300,68200,286
20241120,143900,9133607000,68200,68100,68300,68100,154
20241120,143800,9123105200,68200,68200,68200,68100,223
20241120,143700,9107905800,68200,68300,68300,68100,192
20241120,143600,9094810400,68300,68300,68300,68200,124
20241120,143500,9086345500,68400,68400,68400,68200,201
20241120,143400,9072607700,68400,68400,68400,68300,204
20241120,143300,9058665500,68400,68400,68400,68300,293
20241120,143200,9038650600,68400,68300,68400,68200,203
20241120,143100,9024772600,68400,68300,68400,68300,217
20241120,143000,9009947300,68200,68300,68400,68200,235
20241120,142900,8993896800,68300,68200,68300,68200,136
20241120,142800,8984609400,68300,68300,68300,68200,111
20241120,142700,8977030400,68200,68100,68300,68100,150
20241120,142600,8966796900,68100,68300,68300,68100,225
20241120,142500,8951449300,68300,68300,68300,68200,195
20241120,142400,8938132400,68300,68400,68400,68300,304
20241120,142300,8917355100,68300,68400,68400,68300,195
20241120,142200,8904023500,68400,68300,68400,68300,280
20241120,142100,8884881100,68200,68200,68400,68200,138
20241120,142000,8875455500,68300,68200,68300,68100,161
20241120,141900,8864463500,68200,68200,68200,68100,156
20241120,141800,8853829800,68200,68100,68200,68100,182
20241120,141700,8841430700,68200,68100,68200,68100,154
20241120,141600,8830929400,68100,68100,68200,68000,180
20241120,141500,8818660800,68100,68100,68100,67900,207
20241120,141400,8804572800,68100,68200,68200,68000,331
20241120,141300,8782041700,68200,68000,68200,68000,158
20241120,141200,8771280600,68100,68100,68200,68000,170
20241120,141100,8759697000,68100,68100,68200,68000,144
20241120,141000,8749887700,68100,67900,68100,67900,427
20241120,140900,8720842500,67900,68100,68100,67900,245
20241120,140800,8704174400,68100,68000,68200,68000,119
20241120,140700,8696073100,68200,68000,68200,67900,198
20241120,140600,8682602400,68100,68000,68100,67900,222
20241120,140500,8667507800,68000,67900,68000,67800,75
20241120,140400,8662412400,68000,68000,68100,67800,649
20241120,140300,8618321800,68100,68200,68200,68100,154
20241120,140200,8607827700,68200,68300,68300,68200,133
20241120,140100,8598747600,68300,68200,68300,68100,111
20241120,140000,8591173900,68100,68200,68200,68100,134
20241120,135900,8582042400,68300,68300,68300,68100,122
20241120,135800,8573717800,68200,68300,68300,68200,144
20241120,135700,8563885800,68400,68300,68400,68000,196
20241120,135600,8550527700,68300,68300,68400,68200,235
20241120,135500,8534469500,68300,68200,68300,68200,882
20241120,135400,8474245100,68100,67900,68100,67900,502
20241120,135300,8440081800,67900,67900,68000,67900,279
20241120,135200,8421116100,67900,67700,67900,67700,210
20241120,135100,8406872300,67800,67900,67900,67700,255
20241120,135000,8389575900,67800,67600,67900,67600,96
20241120,134900,8383067200,67600,67800,67900,67600,188
20241120,134800,8370322300,67900,67900,67900,67800,238
20241120,134700,8354162500,67800,67900,67900,67800,119
20241120,134600,8346085300,67900,67800,67900,67700,104
20241120,134500,8339030300,67900,67900,67900,67800,230
20241120,134400,8323414200,67800,67800,67800,67800,26
20241120,134300,8321651400,67800,67800,67900,67700,127
20241120,134200,8313038600,67700,67700,67800,67700,190
20241120,134100,8300163600,67600,67600,67800,67600,58
20241120,134000,8296237200,67600,67700,67700,67600,166
20241120,133900,8284999800,67600,67400,67700,67400,173
20241120,133800,8273304200,67600,67500,67600,67500,106
20241120,133700,8266144300,67600,67600,67700,67500,73
20241120,133600,8261208600,67600,67600,67700,67600,52
20241120,133500,8257688800,67600,67600,67600,67600,25
20241120,133400,8255998800,67500,67700,67800,67500,125
20241120,133300,8247541400,67600,67800,67800,67600,113
20241120,133200,8239881600,67900,67700,67900,67700,206
20241120,133100,8225907200,67800,67600,67800,67400,84
20241120,133000,8220230500,67600,67500,67700,67500,403
20241120,132900,8193006500,67500,67300,67500,67300,570
20241120,132800,8154584800,67400,67200,67400,67200,45
20241120,132700,8151554300,67300,67200,67400,67200,207
20241120,132600,8137629600,67300,67200,67300,67200,13
20241120,132500,8136755900,67300,67300,67300,67300,59
20241120,132400,8132785200,67200,67200,67300,67200,70
20241120,132300,8128079200,67200,67300,67400,67200,73
20241120,132200,8123168500,67300,67300,67400,67300,227
20241120,132100,8107890500,67300,67200,67300,67200,17
20241120,132000,8106746700,67300,67300,67400,67200,75
20241120,131900,8101701100,67200,67400,67400,67200,26
20241120,131800,8099951800,67400,67300,67400,67300,20
20241120,131700,8098604700,67300,67300,67400,67300,30
20241120,131600,8096584000,67400,67400,67400,67300,181
20241120,131500,8084392900,67400,67500,67500,67400,35
20241120,131400,8082032100,67500,67500,67500,67400,79
20241120,131300,8076700200,67600,67700,67700,67600,467
20241120,131200,8045087400,67700,67700,67700,67600,65
20241120,131100,8040692500,67600,67600,67700,67600,40
20241120,131000,8037986400,67600,67600,67700,67600,46
20241120,130900,8034873100,67700,67600,67700,67500,100
20241120,130800,8028120000,67500,67500,67600,67400,675
20241120,130700,7982540900,67400,67300,67500,67300,222
20241120,130600,7967578300,67300,67400,67400,67300,28
20241120,130500,7965692300,67300,67300,67400,67300,216
20241120,130400,7951140200,67200,67200,67300,67200,161
20241120,130300,7940306700,67300,67200,67300,67200,56
20241120,130200,7936538400,67200,67200,67200,67200,9
20241120,130100,7935933600,67200,67300,67300,67200,83
20241120,130000,7930353700,67300,67300,67300,67200,135
20241120,125900,7921270800,67300,67300,67300,67200,55
20241120,125800,7917571100,67100,67200,67300,67100,81
20241120,125700,7912129000,67100,67200,67300,67100,537
20241120,125600,7876050000,67200,67200,67300,67200,27
20241120,125500,7874235100,67300,67300,67300,67300,24
20241120,125400,7872619900,67300,67200,67400,67200,319
20241120,125300,7851180100,67200,67300,67300,67200,100
20241120,125200,7844451400,67300,67400,67400,67300,155
20241120,125100,7834007600,67300,67300,67400,67300,20
20241120,125000,7832661000,67400,67300,67400,67300,83
20241120,124900,7827074100,67400,67200,67500,67200,570
20241120,124800,7788701100,67300,67300,67300,67200,33
20241120,124700,7786480300,67200,67300,67300,67100,33
20241120,124600,7784263900,67300,67300,67300,67200,221
20241120,124500,7769409900,67300,67300,67300,67200,30
20241120,124400,7767392700,67200,67300,67300,67200,19
20241120,124300,7766114800,67300,67200,67300,67000,60
20241120,124200,7762080600,67100,67200,67300,67000,332
20241120,124100,7739798600,67300,67200,67300,67100,46
20241120,124000,7736704400,67100,67300,67400,67100,60
20241120,123900,7732671100,67200,67300,67300,67200,248
20241120,123800,7715987600,67300,67000,67300,67000,951
20241120,123700,7652081000,67100,67000,67100,66900,720
20241120,123600,7603839500,67100,67100,67100,67000,51
20241120,123500,7600418300,67000,67000,67100,67000,105
20241120,123400,7593381200,67100,67000,67100,67000,25
20241120,123300,7591705500,67100,67100,67100,67000,53
20241120,123200,7588149600,67100,67100,67100,67000,30
20241120,123100,7586137800,67000,67000,67100,67000,71
20241120,123000,7581379600,67100,67100,67200,67000,237
20241120,122900,7565476600,67200,67200,67200,67100,20
20241120,122800,7564133200,67200,67100,67200,67100,194
20241120,122700,7551101900,67100,67200,67200,67100,50
20241120,122600,7547743900,67200,67200,67300,67200,131
20241120,122500,7538940600,67100,67200,67200,67100,61
20241120,122400,7534846700,67200,67200,67200,67100,99
20241120,122300,7528199200,67100,67100,67200,67100,29
20241120,122200,7526252700,67200,67200,67200,67100,165
20241120,122100,7515173800,67100,67200,67200,67100,133
20241120,122000,7506236800,67200,67300,67300,67200,178
20241120,121900,7494274200,67200,67300,67300,67200,13
20241120,121800,7493400100,67300,67300,67300,67200,29
20241120,121700,7491449800,67300,67200,67300,67200,94
20241120,121600,7485129400,67200,67300,67300,67200,63
20241120,121500,7480895300,67300,67200,67300,67200,146
20241120,121400,7471078600,67200,67300,67300,67200,14
20241120,121300,7470137600,67300,67300,67400,67200,218
20241120,121200,7455485000,67400,67300,67400,67200,61
20241120,121100,7451377700,67200,67200,67300,67200,26
20241120,121000,7449628900,67300,67300,67300,67200,50
20241120,120900,7446265300,67300,67300,67300,67200,158
20241120,120800,7435637700,67300,67400,67400,67300,208
20241120,120700,7421639200,67400,67400,67500,67400,49
20241120,120600,7418336100,67300,67400,67400,67300,21
20241120,120500,7416922200,67500,67400,67500,67300,89
20241120,120400,7410928700,67500,67500,67500,67400,54
20241120,120300,7407285600,67500,67500,67500,67400,17
20241120,120200,7406139000,67400,67300,67500,67300,21
20241120,120100,7404723300,67400,67500,67500,67300,90
20241120,120000,7398663400,67400,67400,67500,67400,34
20241120,115900,7396369800,67400,67500,67500,67400,38
20241120,115800,7393806900,67400,67500,67500,67300,89
20241120,115700,7387807500,67400,67400,67500,67400,24
20241120,115600,7386189000,67400,67400,67400,67300,139
20241120,115500,7376821400,67300,67400,67400,67300,19
20241120,115400,7375542100,67300,67400,67500,67300,65
20241120,115300,7371161400,67500,67400,67500,67400,31
20241120,115200,7369070000,67500,67500,67500,67400,7
20241120,115100,7368597600,67500,67400,67500,67300,64
20241120,115000,7364280400,67500,67400,67500,67400,192
20241120,114900,7351338500,67400,67500,67600,67400,179
20241120,114800,7339256600,67400,67500,67600,67400,62
20241120,114700,7335072700,67500,67600,67600,67400,80
20241120,114600,7329674700,67700,67500,67700,67500,30
20241120,114500,7327646900,67600,67600,67700,67500,28
20241120,114400,7325754000,67500,67600,67700,67500,37
20241120,114300,7323251700,67700,67700,67700,67600,77
20241120,114200,7318044700,67600,67700,67700,67600,65
20241120,114100,7313647700,67700,67500,67700,67500,116
20241120,114000,7305806200,67500,67600,67600,67500,59
20241120,113900,7301822700,67400,67500,67600,67400,72
20241120,113800,7296962000,67300,67700,67700,67300,382
20241120,113700,7271203800,67600,67700,67700,67600,12
20241120,113600,7270392200,67800,67600,67800,67600,73
20241120,113500,7265451000,67500,67700,67700,67500,89
20241120,113400,7259432300,67800,67600,67800,67600,130
20241120,113300,7250624600,67600,67500,67600,67500,32
20241120,113200,7248461600,67600,67600,67600,67500,92
20241120,113100,7242249800,67500,67600,67800,67500,49
20241120,113000,7238933700,67600,67700,67800,67500,29
20241120,112900,7236971600,67600,67700,67800,67500,121
20241120,112800,7228794400,67600,67700,67900,67600,162
20241120,112700,7217820100,67700,67600,67700,67500,66
20241120,112600,7213356500,67600,67700,67700,67600,9
20241120,112500,7212748000,67600,67400,67600,67300,364
20241120,112400,7188189900,67300,67400,67500,67300,123
20241120,112300,7179909100,67600,67400,67600,67400,67
20241120,112200,7175387900,67600,67500,67600,67400,61
20241120,112100,7171274000,67600,67500,67600,67500,93
20241120,112000,7164993500,67600,67700,67900,67600,193
20241120,111900,7151930900,67900,67700,67900,67600,269
20241120,111800,7133708200,67500,67400,67700,67400,541
20241120,111700,7097187100,67400,67300,67500,67300,331
20241120,111600,7074876100,67400,67300,67400,67200,241
20241120,111500,7058643600,67200,67200,67400,67200,52
20241120,111400,7055145700,67200,67100,67200,67000,122
20241120,111300,7046950800,67100,67100,67200,67000,89
20241120,111200,7040983300,67000,67000,67100,67000,324
20241120,111100,7019269800,67000,67200,67200,67000,469
20241120,111000,6987787400,67200,67200,67300,67200,1128
20241120,110900,6911985700,67200,67500,67500,67200,253
20241120,110800,6894936600,67500,67600,67600,67200,320
20241120,110700,6873359800,67500,67600,67600,67500,14
20241120,110600,6872413800,67600,67500,67800,67500,100
20241120,110500,6865647700,67800,67700,67800,67600,260
20241120,110400,6848045800,67700,67800,67800,67700,20
20241120,110300,6846691100,67800,67800,67800,67500,113
20241120,110200,6839039700,67800,67900,67900,67600,172
20241120,110100,6827382100,67800,68000,68100,67800,90
20241120,110000,6821267000,68000,67900,68100,67900,150
20241120,105900,6811067300,67900,67700,68000,67700,121
20241120,105800,6802853700,67900,67300,67900,67300,889
20241120,105700,6742750600,67300,67000,67300,67000,1403
20241120,105600,6648465200,67100,66900,67300,66900,300
20241120,105500,6628306400,66900,67300,67500,66900,1023
20241120,105400,6559631900,67200,67100,67200,66900,267
20241120,105300,6541738100,67000,67000,67100,67000,25
20241120,105200,6540062800,67100,67300,67300,66900,347
20241120,105100,6516784100,67200,67200,67200,66900,109
20241120,105000,6509474400,67100,67000,67100,66900,243
20241120,104900,6493190800,67100,67000,67100,66900,245
20241120,104800,6476774800,67000,67100,67300,67000,872
20241120,104700,6418312100,67100,67200,67400,67100,93
20241120,104600,6412067700,67400,67100,67600,67000,689
20241120,104500,6365784600,67000,67300,67300,67000,60
20241120,104400,6361757600,67200,67200,67400,67100,165
20241120,104300,6350662200,67400,67100,67400,67000,294
20241120,104200,6330877400,67100,67300,67300,67100,65
20241120,104100,6326511200,67000,67200,67300,67000,827
20241120,104000,6271014300,67100,67300,67300,67100,292
20241120,103900,6251392100,67300,67200,67300,67100,202
20241120,103800,6237816100,67200,67300,67400,67200,476
20241120,103700,6205780900,67300,67500,67600,67300,212
20241120,103600,6191486800,67500,67300,67600,67300,124
20241120,103500,6183122000,67400,67500,67600,67400,193
20241120,103400,6170108400,67400,67500,67500,67400,42
20241120,103300,6167275400,67500,67400,67600,67400,80
20241120,103200,6161875100,67400,67500,67900,67400,684
20241120,103100,6115688100,67500,67800,67900,67500,1155
20241120,103000,6037533900,67900,67800,68000,67800,103
20241120,102900,6030548400,68100,68100,68100,67900,509
20241120,102800,5995947700,68100,68300,68500,68100,411
20241120,102700,5967912800,68400,68400,68500,68400,50
20241120,102600,5964492500,68400,68300,68500,68200,70
20241120,102500,5959710000,68300,68400,68600,68300,243
20241120,102400,5943089700,68500,68500,68600,68500,95
20241120,102300,5936580900,68500,68300,68500,68300,148
20241120,102200,5926461700,68300,68100,68300,68000,188
20241120,102100,5913654300,68100,68100,68200,68000,244
20241120,102000,5897032000,68100,68100,68100,68000,48
20241120,101900,5893763800,68100,68200,68200,68100,21
20241120,101800,5892332800,68200,68200,68500,68100,274
20241120,101700,5873652600,68300,68500,68600,68300,194
20241120,101600,5860391600,68700,68700,68700,68400,136
20241120,101500,5851077000,68700,68300,69000,68100,280
20241120,101400,5831879100,68200,68300,68500,68100,299
20241120,101300,5811463300,68300,68300,68500,68200,166
20241120,101200,5800121200,68400,68500,68700,68400,399
20241120,101100,5772825700,68500,68800,68800,68500,55
20241120,101000,5769057500,68800,68800,68800,68500,135
20241120,100900,5759784200,68700,68600,69000,68600,883
20241120,100800,5699146700,68600,68600,68600,68500,152
20241120,100700,5688727500,68500,68500,68600,68500,110
20241120,100600,5681190800,68600,68500,68600,68500,245
20241120,100500,5664407900,68400,68700,68800,68400,464
20241120,100400,5632571500,68700,68500,68700,68500,110
20241120,100300,5625030100,68400,68800,68800,68400,115
20241120,100200,5617137400,68800,68500,69000,68400,1886
20241120,100100,5487574600,68700,68500,68700,68200,391
20241120,100000,5460813200,68400,68100,68400,68100,403
20241120,095900,5433285600,68300,68100,68300,67800,1404
20241120,095800,5337716700,68100,67900,68100,67800,196
20241120,095700,5324408200,67900,68000,68000,67900,278
20241120,095600,5305509100,68500,68000,69000,68000,1625
20241120,095500,5194050500,67800,67700,68100,67600,800
20241120,095400,5139766700,67600,67400,67700,67400,192
20241120,095300,5126794500,67400,67200,67600,67100,729
20241120,095200,5077691000,67200,67100,67400,66900,492
20241120,095100,5044651300,67100,67000,67300,66900,416
20241120,095000,5016748300,67000,67200,67200,66900,1121
20241120,094900,4941569100,67300,67300,67300,67200,36
20241120,094800,4939147400,67200,67300,67300,67000,109
20241120,094700,4931827700,67100,67200,67300,67100,203
20241120,094600,4918175600,67200,67200,67200,67100,383
20241120,094500,4892465500,67300,67400,67400,67200,157
20241120,094400,4881899300,67400,67300,68000,67200,4112
20241120,094300,4604084900,67400,66600,67400,66600,2297
20241120,094200,4450185600,66600,66500,66700,66500,559
20241120,094100,4412963300,66500,66300,66700,66300,453
20241120,094000,4382810300,66300,66200,66600,66200,1332
20241120,093900,4294488600,66100,66300,66400,66100,589
20241120,093800,4255471700,66400,66200,66400,66100,813
20241120,093700,4201589500,66200,66200,66300,66100,1439
20241120,093600,4106355300,66100,66400,66400,66100,1331
20241120,093500,4018240700,66400,66800,66800,66100,3918
20241120,093400,3758822200,66400,66300,66700,66200,1775
20241120,093300,3641000800,66300,66500,66700,66200,3349
20241120,093200,3418704300,66500,67300,67300,66500,1961
20241120,093100,3287801700,67100,67500,67600,66700,15662
20241120,093000,2238312000,67500,67500,67600,67400,319
20241120,092900,2216782200,67700,67700,67800,67500,1182
20241120,092800,2136882400,67700,67800,67900,67600,590
20241120,092700,2096958300,67800,67900,67900,67700,720
20241120,092600,2048174900,67900,67900,67900,67800,292
20241120,092500,2028366900,67900,67700,67900,67700,150
20241120,092400,2018201400,67600,68100,68100,67600,2330
20241120,092300,1859994100,68000,68200,68200,68000,183
20241120,092200,1847531300,68100,68300,68400,68100,469
20241120,092100,1815580400,68600,68600,68600,68400,182
20241120,092000,1803098700,68400,68200,68500,68200,182
20241120,091900,1790648500,68100,68200,68300,68100,277
20241120,091800,1771757500,68200,68300,68300,68200,153
20241120,091700,1761315400,68300,68200,68400,68200,176
20241120,091600,1749298800,68300,68100,68300,68100,154
20241120,091500,1738801500,68100,68200,68200,68000,594
20241120,091400,1698339700,68200,68100,68300,68100,135
20241120,091300,1689139600,68000,68300,68300,68000,726
20241120,091200,1639697100,68300,68000,68300,68000,56
20241120,091100,1635882900,68000,68100,68100,67500,1103
20241120,091000,1561187700,67800,68300,68400,67700,3915
20241120,090900,1295453300,68300,68100,68300,68100,81
20241120,090800,1289925400,68000,68900,68900,68000,3686
20241120,090700,1038372300,69000,68700,69000,68700,301
20241120,090600,1017622200,68700,68500,68800,68500,384
20241120,090500,991299600,68500,69400,69400,68400,11263
20241120,090400,219327200,69400,69200,70500,69200,959
20241120,090300,152332000,69000,69300,69300,69000,166
20241120,090200,140868300,69300,69000,69300,69000,450
20241120,090100,109809900,68900,68900,69500,68800,287
20241120,090000,90032200,68900,69400,69600,68900,1289
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 193700 10290908300 67700 67700 67700 67700 905
3 20241120 193600 10290908300 67700 67700 67700 67700 0
4 20241120 193500 10290908300 67700 67700 67700 67700 0
5 20241120 193400 10290908300 67700 67700 67700 67700 0
6 20241120 193300 10290908300 67700 67700 67700 67700 0
7 20241120 193200 10290908300 67700 67700 67700 67700 0
8 20241120 193100 10290908300 67700 67700 67700 67700 0
9 20241120 193000 10290908300 67700 67700 67700 67700 0
10 20241120 192900 10290908300 67700 67700 67700 67700 0
11 20241120 192800 10290908300 67700 67700 67700 67700 0
12 20241120 192700 10290908300 67700 67700 67700 67700 0
13 20241120 192600 10290908300 67700 67700 67700 67700 0
14 20241120 192500 10290908300 67700 67700 67700 67700 0
15 20241120 192400 10290908300 67700 67700 67700 67700 0
16 20241120 192300 10290908300 67700 67700 67700 67700 0
17 20241120 192200 10290908300 67700 67700 67700 67700 0
18 20241120 192100 10290908300 67700 67700 67700 67700 0
19 20241120 192000 10290908300 67700 67700 67700 67700 0
20 20241120 191900 10290908300 67700 67700 67700 67700 0
21 20241120 191800 10290908300 67700 67700 67700 67700 0
22 20241120 191700 10290908300 67700 67700 67700 67700 0
23 20241120 191600 10290908300 67700 67700 67700 67700 0
24 20241120 191500 10290908300 67700 67700 67700 67700 0
25 20241120 191400 10290908300 67700 67700 67700 67700 0
26 20241120 191300 10290908300 67700 67700 67700 67700 0
27 20241120 191200 10290908300 67700 67700 67700 67700 0
28 20241120 191100 10290908300 67700 67700 67700 67700 0
29 20241120 191000 10290908300 67700 67700 67700 67700 0
30 20241120 190900 10290908300 67700 67700 67700 67700 0
31 20241120 190800 10290908300 67700 67700 67700 67700 0
32 20241120 190700 10290908300 67700 67700 67700 67700 905
33 20241120 190600 10290908300 67700 67700 67700 67700 0
34 20241120 190500 10290908300 67700 67700 67700 67700 0
35 20241120 190400 10290908300 67700 67700 67700 67700 0
36 20241120 190300 10290908300 67700 67700 67700 67700 0
37 20241120 190200 10290908300 67700 67700 67700 67700 0
38 20241120 190100 10290908300 67700 67700 67700 67700 0
39 20241120 190000 10290908300 67700 67700 67700 67700 0
40 20241120 185900 10290908300 67700 67700 67700 67700 0
41 20241120 185800 10290908300 67700 67700 67700 67700 0
42 20241120 185700 10290908300 67700 67700 67700 67700 0
43 20241120 185600 10290908300 67700 67700 67700 67700 0
44 20241120 185500 10290908300 67700 67700 67700 67700 0
45 20241120 185400 10290908300 67700 67700 67700 67700 0
46 20241120 185300 10290908300 67700 67700 67700 67700 0
47 20241120 185200 10290908300 67700 67700 67700 67700 0
48 20241120 185100 10290908300 67700 67700 67700 67700 0
49 20241120 185000 10290908300 67700 67700 67700 67700 0
50 20241120 184900 10290908300 67700 67700 67700 67700 0
51 20241120 184800 10290908300 67700 67700 67700 67700 0
52 20241120 184700 10290908300 67700 67700 67700 67700 0
53 20241120 184600 10290908300 67700 67700 67700 67700 0
54 20241120 184500 10290908300 67700 67700 67700 67700 0
55 20241120 184400 10290908300 67700 67700 67700 67700 0
56 20241120 184300 10290908300 67700 67700 67700 67700 0
57 20241120 184200 10290908300 67700 67700 67700 67700 0
58 20241120 184100 10290908300 67700 67700 67700 67700 0
59 20241120 184000 10290908300 67700 67700 67700 67700 0
60 20241120 183900 10290908300 67700 67700 67700 67700 0
61 20241120 183800 10290908300 67700 67700 67700 67700 0
62 20241120 183700 10290908300 67700 67700 67700 67700 905
63 20241120 183600 10290908300 67700 67700 67700 67700 0
64 20241120 183500 10290908300 67700 67700 67700 67700 0
65 20241120 183400 10290908300 67700 67700 67700 67700 0
66 20241120 183300 10290908300 67700 67700 67700 67700 0
67 20241120 183200 10290908300 67700 67700 67700 67700 0
68 20241120 183100 10290908300 67700 67700 67700 67700 0
69 20241120 183000 10290908300 67700 67700 67700 67700 0
70 20241120 182900 10290908300 67700 67700 67700 67700 0
71 20241120 182800 10290908300 67700 67700 67700 67700 0
72 20241120 182700 10290908300 67700 67700 67700 67700 0
73 20241120 182600 10290908300 67700 67700 67700 67700 0
74 20241120 182500 10290908300 67700 67700 67700 67700 0
75 20241120 182400 10290908300 67700 67700 67700 67700 0
76 20241120 182300 10290908300 67700 67700 67700 67700 0
77 20241120 182200 10290908300 67700 67700 67700 67700 0
78 20241120 182100 10290908300 67700 67700 67700 67700 0
79 20241120 182000 10290908300 67700 67700 67700 67700 0
80 20241120 181900 10290908300 67700 67700 67700 67700 0
81 20241120 181800 10290908300 67700 67700 67700 67700 0
82 20241120 181700 10290908300 67700 67700 67700 67700 0
83 20241120 181600 10290908300 67700 67700 67700 67700 0
84 20241120 181500 10290908300 67700 67700 67700 67700 0
85 20241120 181400 10290908300 67700 67700 67700 67700 0
86 20241120 181300 10290908300 67700 67700 67700 67700 0
87 20241120 181200 10290908300 67700 67700 67700 67700 0
88 20241120 181100 10290908300 67700 67700 67700 67700 0
89 20241120 181000 10290908300 67700 67700 67700 67700 0
90 20241120 180900 10290908300 67700 67700 67700 67700 0
91 20241120 180800 10290908300 67700 67700 67700 67700 0
92 20241120 180700 10290908300 67700 67700 67700 67700 905
93 20241120 180600 10290908300 67700 67700 67700 67700 0
94 20241120 180500 10290908300 67700 67700 67700 67700 0
95 20241120 180400 10290908300 67700 67700 67700 67700 0
96 20241120 180300 10290908300 67700 67700 67700 67700 0
97 20241120 180200 10290908300 67700 67700 67700 67700 0
98 20241120 180100 10290908300 67700 67700 67700 67700 0
99 20241120 180000 10290908300 67700 67700 67700 67700 0
100 20241120 175900 10290908300 67700 67700 67700 67700 0
101 20241120 175800 10290908300 67700 67700 67700 67700 0
102 20241120 175700 10290908300 67700 67700 67700 67700 0
103 20241120 175600 10290908300 67700 67700 67700 67700 0
104 20241120 175500 10290908300 67700 67700 67700 67700 0
105 20241120 175400 10290908300 67700 67700 67700 67700 0
106 20241120 175300 10290908300 67700 67700 67700 67700 0
107 20241120 175200 10290908300 67700 67700 67700 67700 0
108 20241120 175100 10290908300 67700 67700 67700 67700 0
109 20241120 175000 10290908300 67700 67700 67700 67700 0
110 20241120 174900 10290908300 67700 67700 67700 67700 0
111 20241120 174800 10290908300 67700 67700 67700 67700 0
112 20241120 174700 10290908300 67700 67700 67700 67700 0
113 20241120 174600 10290908300 67700 67700 67700 67700 0
114 20241120 174500 10290908300 67700 67700 67700 67700 0
115 20241120 174400 10290908300 67700 67700 67700 67700 0
116 20241120 174300 10290908300 67700 67700 67700 67700 0
117 20241120 174200 10290908300 67700 67700 67700 67700 0
118 20241120 174100 10290908300 67700 67700 67700 67700 0
119 20241120 174000 10290908300 67700 67700 67700 67700 0
120 20241120 173900 10290908300 67700 67700 67700 67700 0
121 20241120 173800 10290908300 67700 67700 67700 67700 0
122 20241120 173700 10290908300 67700 67700 67700 67700 905
123 20241120 173600 10290908300 67700 67700 67700 67700 0
124 20241120 173500 10290908300 67700 67700 67700 67700 0
125 20241120 173400 10290908300 67700 67700 67700 67700 0
126 20241120 173300 10290908300 67700 67700 67700 67700 0
127 20241120 173200 10290908300 67700 67700 67700 67700 0
128 20241120 173100 10290908300 67700 67700 67700 67700 0
129 20241120 173000 10290908300 67700 67700 67700 67700 0
130 20241120 172900 10290908300 67700 67700 67700 67700 0
131 20241120 172800 10290908300 67700 67700 67700 67700 0
132 20241120 172700 10290908300 67700 67700 67700 67700 0
133 20241120 172600 10290908300 67700 67700 67700 67700 0
134 20241120 172500 10290908300 67700 67700 67700 67700 0
135 20241120 172400 10290908300 67700 67700 67700 67700 0
136 20241120 172300 10290908300 67700 67700 67700 67700 0
137 20241120 172200 10290908300 67700 67700 67700 67700 0
138 20241120 172100 10290908300 67700 67700 67700 67700 0
139 20241120 172000 10290908300 67700 67700 67700 67700 0
140 20241120 171900 10290908300 67700 67700 67700 67700 0
141 20241120 171800 10290908300 67700 67700 67700 67700 0
142 20241120 171700 10290908300 67700 67700 67700 67700 0
143 20241120 171600 10290908300 67700 67700 67700 67700 0
144 20241120 171500 10290908300 67700 67700 67700 67700 0
145 20241120 171400 10290908300 67700 67700 67700 67700 0
146 20241120 171300 10290908300 67700 67700 67700 67700 0
147 20241120 171200 10290908300 67700 67700 67700 67700 0
148 20241120 171100 10290908300 67700 67700 67700 67700 0
149 20241120 171000 10290908300 67700 67700 67700 67700 0
150 20241120 170900 10290908300 67700 67700 67700 67700 0
151 20241120 170800 10290908300 67700 67700 67700 67700 0
152 20241120 170700 10290908300 67700 67700 67700 67700 905
153 20241120 170600 10290908300 67700 67700 67700 67700 0
154 20241120 170500 10290908300 67700 67700 67700 67700 0
155 20241120 170400 10290908300 67700 67700 67700 67700 0
156 20241120 170300 10290908300 67700 67700 67700 67700 0
157 20241120 170200 10290908300 67700 67700 67700 67700 0
158 20241120 170100 10290908300 67700 67700 67700 67700 0
159 20241120 170000 10290908300 67700 67700 67700 67700 0
160 20241120 165900 10290908300 67700 67700 67700 67700 0
161 20241120 165800 10290908300 67700 67700 67700 67700 0
162 20241120 165700 10290908300 67700 67700 67700 67700 0
163 20241120 165600 10290908300 67700 67700 67700 67700 0
164 20241120 165500 10290908300 67700 67700 67700 67700 0
165 20241120 165400 10290908300 67700 67700 67700 67700 0
166 20241120 165300 10290908300 67700 67700 67700 67700 0
167 20241120 165200 10290908300 67700 67700 67700 67700 0
168 20241120 165100 10290908300 67700 67700 67700 67700 0
169 20241120 165000 10290908300 67700 67700 67700 67700 0
170 20241120 164900 10290908300 67700 67700 67700 67700 0
171 20241120 164800 10290908300 67700 67700 67700 67700 0
172 20241120 164700 10290908300 67700 67700 67700 67700 0
173 20241120 164600 10290908300 67700 67700 67700 67700 0
174 20241120 164500 10290908300 67700 67700 67700 67700 0
175 20241120 164400 10290908300 67700 67700 67700 67700 0
176 20241120 164300 10290908300 67700 67700 67700 67700 0
177 20241120 164200 10290908300 67700 67700 67700 67700 0
178 20241120 164100 10290908300 67700 67700 67700 67700 0
179 20241120 164000 10290908300 67700 67700 67700 67700 0
180 20241120 163900 10290908300 67700 67700 67700 67700 0
181 20241120 163800 10290908300 67700 67700 67700 67700 0
182 20241120 163700 10290908300 67700 67700 67700 67700 905
183 20241120 163600 10290908300 67700 67700 67700 67700 0
184 20241120 163500 10290908300 67700 67700 67700 67700 0
185 20241120 163400 10290908300 67700 67700 67700 67700 0
186 20241120 163300 10290908300 67700 67700 67700 67700 0
187 20241120 163200 10290908300 67700 67700 67700 67700 0
188 20241120 163100 10290908300 67700 67700 67700 67700 0
189 20241120 163000 10290908300 67700 67700 67700 67700 0
190 20241120 162900 10290908300 67700 67700 67700 67700 0
191 20241120 162800 10290908300 67700 67700 67700 67700 0
192 20241120 162700 10290908300 67700 67700 67700 67700 0
193 20241120 162600 10290908300 67700 67700 67700 67700 0
194 20241120 162500 10290908300 67700 67700 67700 67700 0
195 20241120 162400 10290908300 67700 67700 67700 67700 0
196 20241120 162300 10290908300 67700 67700 67700 67700 0
197 20241120 162200 10290908300 67700 67700 67700 67700 0
198 20241120 162100 10290908300 67700 67700 67700 67700 0
199 20241120 162000 10290908300 67700 67700 67700 67700 0
200 20241120 161900 10290908300 67700 67700 67700 67700 0
201 20241120 161800 10290908300 67700 67700 67700 67700 0
202 20241120 161700 10290908300 67700 67700 67700 67700 0
203 20241120 161600 10290908300 67700 67700 67700 67700 0
204 20241120 161500 10290908300 67700 67700 67700 67700 0
205 20241120 161400 10290908300 67700 67700 67700 67700 0
206 20241120 161300 10290908300 67700 67700 67700 67700 0
207 20241120 161200 10290908300 67700 67700 67700 67700 0
208 20241120 161100 10290908300 67700 67700 67700 67700 0
209 20241120 161000 10290908300 67700 67700 67700 67700 0
210 20241120 160900 10290908300 67700 67700 67700 67700 0
211 20241120 160800 10290908300 67700 67700 67700 67700 0
212 20241120 160700 10290908300 67700 67700 67700 67700 905
213 20241120 160600 10290908300 67700 67700 67700 67700 0
214 20241120 160500 10290908300 67700 67700 67700 67700 0
215 20241120 160400 10290908300 67700 67700 67700 67700 0
216 20241120 160300 10290908300 67700 67700 67700 67700 0
217 20241120 160200 10290908300 67700 67700 67700 67700 0
218 20241120 160100 10290908300 67700 67700 67700 67700 0
219 20241120 160000 10290908300 67700 67700 67700 67700 0
220 20241120 155900 10290908300 67700 67700 67700 67700 0
221 20241120 155800 10290908300 67700 67700 67700 67700 0
222 20241120 155700 10290908300 67700 67700 67700 67700 0
223 20241120 155600 10290908300 67700 67700 67700 67700 0
224 20241120 155500 10290908300 67700 67700 67700 67700 0
225 20241120 155400 10290908300 67700 67700 67700 67700 0
226 20241120 155300 10290908300 67700 67700 67700 67700 0
227 20241120 155200 10290908300 67700 67700 67700 67700 0
228 20241120 155100 10290908300 67700 67700 67700 67700 0
229 20241120 155000 10290908300 67700 67700 67700 67700 0
230 20241120 154900 10290908300 67700 67700 67700 67700 0
231 20241120 154800 10290908300 67700 67700 67700 67700 0
232 20241120 154700 10290908300 67700 67700 67700 67700 0
233 20241120 154600 10290908300 67700 67700 67700 67700 0
234 20241120 154500 10290908300 67700 67700 67700 67700 0
235 20241120 154400 10290908300 67700 67700 67700 67700 0
236 20241120 154300 10290908300 67700 67700 67700 67700 0
237 20241120 154200 10290908300 67700 67700 67700 67700 0
238 20241120 154100 10290908300 67700 67700 67700 67700 0
239 20241120 154000 10290908300 67700 67700 67700 67700 0
240 20241120 153900 10290908300 67700 67700 67700 67700 0
241 20241120 153800 10290908300 67700 67700 67700 67700 0
242 20241120 153700 10290908300 67700 67700 67700 67700 905
243 20241120 153600 10290908300 67700 67700 67700 67700 0
244 20241120 153500 10290908300 67700 67700 67700 67700 0
245 20241120 153400 10290908300 67700 67700 67700 67700 0
246 20241120 153300 10290908300 67700 67700 67700 67700 0
247 20241120 153200 10290908300 67700 67700 67700 67700 0
248 20241120 153100 10290908300 67700 67700 67700 67700 0
249 20241120 153000 10290908300 67700 67700 67700 67700 905
250 20241120 152900 10229639800 67700 67700 67700 67700 0
251 20241120 152800 10229639800 67700 67700 67700 67700 0
252 20241120 152700 10229639800 67700 67700 67700 67700 0
253 20241120 152600 10229639800 67700 67700 67700 67700 0
254 20241120 152500 10229639800 67700 67700 67700 67700 0
255 20241120 152400 10229639800 67700 67700 67700 67700 0
256 20241120 152300 10229639800 67700 67700 67700 67700 0
257 20241120 152200 10229639800 67700 67700 67700 67700 0
258 20241120 152100 10229639800 67700 67700 67700 67700 0
259 20241120 152000 10229639800 67700 67700 67700 67700 0
260 20241120 151900 10229639800 67700 67700 67900 67600 306
261 20241120 151800 10208904500 67700 67800 67900 67700 163
262 20241120 151700 10197852800 67700 67900 67900 67600 159
263 20241120 151600 10187069000 67900 67900 68000 67900 227
264 20241120 151500 10171654400 67900 67800 67900 67700 241
265 20241120 151400 10155318300 67800 67600 67800 67400 833
266 20241120 151300 10099122300 67700 67800 67900 67700 189
267 20241120 151200 10086318500 67800 67900 68000 67700 232
268 20241120 151100 10070595700 67800 67800 68000 67700 233
269 20241120 151000 10054786500 67700 67700 67800 67300 446
270 20241120 150900 10024660100 67800 67400 67900 67400 701
271 20241120 150800 9977276500 67400 67200 67500 67100 467
272 20241120 150700 9945888500 67100 67500 67500 67100 839
273 20241120 150600 9889442400 67600 67500 67700 67200 1075
274 20241120 150500 9817041700 67500 67300 67500 67200 381
275 20241120 150400 9791348200 67300 67500 67500 67200 1806
276 20241120 150300 9669751400 67600 67600 67700 67500 1631
277 20241120 150200 9559546000 67600 67600 67700 67600 273
278 20241120 150100 9541084400 67700 67800 67800 67500 661
279 20241120 150000 9496367600 67800 67900 67900 67700 510
280 20241120 145900 9461767300 67900 67900 68100 67900 176
281 20241120 145800 9449794400 68000 68200 68200 67900 204
282 20241120 145700 9435916200 68100 68200 68200 68000 227
283 20241120 145600 9420450200 68200 68200 68300 68000 200
284 20241120 145500 9406823400 68200 68100 68200 67900 386
285 20241120 145400 9380565700 68100 68200 68300 68000 492
286 20241120 145300 9347032200 68100 68100 68300 68100 346
287 20241120 145200 9323438500 68100 68300 68300 68100 445
288 20241120 145100 9293080100 68300 68300 68300 68200 149
289 20241120 145000 9282905100 68300 68300 68300 68200 142
290 20241120 144900 9273209100 68200 68200 68200 68100 214
291 20241120 144800 9258620400 68200 68200 68200 68100 154
292 20241120 144700 9248120600 68200 68100 68200 68100 125
293 20241120 144600 9239598100 68200 68200 68200 68100 133
294 20241120 144500 9230529700 68100 68100 68200 68000 173
295 20241120 144400 9218754400 68100 68100 68200 68000 233
296 20241120 144300 9202898400 68100 68200 68300 68100 290
297 20241120 144200 9183119200 68200 68200 68200 68100 150
298 20241120 144100 9172890000 68100 68100 68300 68100 290
299 20241120 144000 9153116100 68200 68200 68300 68200 286
300 20241120 143900 9133607000 68200 68100 68300 68100 154
301 20241120 143800 9123105200 68200 68200 68200 68100 223
302 20241120 143700 9107905800 68200 68300 68300 68100 192
303 20241120 143600 9094810400 68300 68300 68300 68200 124
304 20241120 143500 9086345500 68400 68400 68400 68200 201
305 20241120 143400 9072607700 68400 68400 68400 68300 204
306 20241120 143300 9058665500 68400 68400 68400 68300 293
307 20241120 143200 9038650600 68400 68300 68400 68200 203
308 20241120 143100 9024772600 68400 68300 68400 68300 217
309 20241120 143000 9009947300 68200 68300 68400 68200 235
310 20241120 142900 8993896800 68300 68200 68300 68200 136
311 20241120 142800 8984609400 68300 68300 68300 68200 111
312 20241120 142700 8977030400 68200 68100 68300 68100 150
313 20241120 142600 8966796900 68100 68300 68300 68100 225
314 20241120 142500 8951449300 68300 68300 68300 68200 195
315 20241120 142400 8938132400 68300 68400 68400 68300 304
316 20241120 142300 8917355100 68300 68400 68400 68300 195
317 20241120 142200 8904023500 68400 68300 68400 68300 280
318 20241120 142100 8884881100 68200 68200 68400 68200 138
319 20241120 142000 8875455500 68300 68200 68300 68100 161
320 20241120 141900 8864463500 68200 68200 68200 68100 156
321 20241120 141800 8853829800 68200 68100 68200 68100 182
322 20241120 141700 8841430700 68200 68100 68200 68100 154
323 20241120 141600 8830929400 68100 68100 68200 68000 180
324 20241120 141500 8818660800 68100 68100 68100 67900 207
325 20241120 141400 8804572800 68100 68200 68200 68000 331
326 20241120 141300 8782041700 68200 68000 68200 68000 158
327 20241120 141200 8771280600 68100 68100 68200 68000 170
328 20241120 141100 8759697000 68100 68100 68200 68000 144
329 20241120 141000 8749887700 68100 67900 68100 67900 427
330 20241120 140900 8720842500 67900 68100 68100 67900 245
331 20241120 140800 8704174400 68100 68000 68200 68000 119
332 20241120 140700 8696073100 68200 68000 68200 67900 198
333 20241120 140600 8682602400 68100 68000 68100 67900 222
334 20241120 140500 8667507800 68000 67900 68000 67800 75
335 20241120 140400 8662412400 68000 68000 68100 67800 649
336 20241120 140300 8618321800 68100 68200 68200 68100 154
337 20241120 140200 8607827700 68200 68300 68300 68200 133
338 20241120 140100 8598747600 68300 68200 68300 68100 111
339 20241120 140000 8591173900 68100 68200 68200 68100 134
340 20241120 135900 8582042400 68300 68300 68300 68100 122
341 20241120 135800 8573717800 68200 68300 68300 68200 144
342 20241120 135700 8563885800 68400 68300 68400 68000 196
343 20241120 135600 8550527700 68300 68300 68400 68200 235
344 20241120 135500 8534469500 68300 68200 68300 68200 882
345 20241120 135400 8474245100 68100 67900 68100 67900 502
346 20241120 135300 8440081800 67900 67900 68000 67900 279
347 20241120 135200 8421116100 67900 67700 67900 67700 210
348 20241120 135100 8406872300 67800 67900 67900 67700 255
349 20241120 135000 8389575900 67800 67600 67900 67600 96
350 20241120 134900 8383067200 67600 67800 67900 67600 188
351 20241120 134800 8370322300 67900 67900 67900 67800 238
352 20241120 134700 8354162500 67800 67900 67900 67800 119
353 20241120 134600 8346085300 67900 67800 67900 67700 104
354 20241120 134500 8339030300 67900 67900 67900 67800 230
355 20241120 134400 8323414200 67800 67800 67800 67800 26
356 20241120 134300 8321651400 67800 67800 67900 67700 127
357 20241120 134200 8313038600 67700 67700 67800 67700 190
358 20241120 134100 8300163600 67600 67600 67800 67600 58
359 20241120 134000 8296237200 67600 67700 67700 67600 166
360 20241120 133900 8284999800 67600 67400 67700 67400 173
361 20241120 133800 8273304200 67600 67500 67600 67500 106
362 20241120 133700 8266144300 67600 67600 67700 67500 73
363 20241120 133600 8261208600 67600 67600 67700 67600 52
364 20241120 133500 8257688800 67600 67600 67600 67600 25
365 20241120 133400 8255998800 67500 67700 67800 67500 125
366 20241120 133300 8247541400 67600 67800 67800 67600 113
367 20241120 133200 8239881600 67900 67700 67900 67700 206
368 20241120 133100 8225907200 67800 67600 67800 67400 84
369 20241120 133000 8220230500 67600 67500 67700 67500 403
370 20241120 132900 8193006500 67500 67300 67500 67300 570
371 20241120 132800 8154584800 67400 67200 67400 67200 45
372 20241120 132700 8151554300 67300 67200 67400 67200 207
373 20241120 132600 8137629600 67300 67200 67300 67200 13
374 20241120 132500 8136755900 67300 67300 67300 67300 59
375 20241120 132400 8132785200 67200 67200 67300 67200 70
376 20241120 132300 8128079200 67200 67300 67400 67200 73
377 20241120 132200 8123168500 67300 67300 67400 67300 227
378 20241120 132100 8107890500 67300 67200 67300 67200 17
379 20241120 132000 8106746700 67300 67300 67400 67200 75
380 20241120 131900 8101701100 67200 67400 67400 67200 26
381 20241120 131800 8099951800 67400 67300 67400 67300 20
382 20241120 131700 8098604700 67300 67300 67400 67300 30
383 20241120 131600 8096584000 67400 67400 67400 67300 181
384 20241120 131500 8084392900 67400 67500 67500 67400 35
385 20241120 131400 8082032100 67500 67500 67500 67400 79
386 20241120 131300 8076700200 67600 67700 67700 67600 467
387 20241120 131200 8045087400 67700 67700 67700 67600 65
388 20241120 131100 8040692500 67600 67600 67700 67600 40
389 20241120 131000 8037986400 67600 67600 67700 67600 46
390 20241120 130900 8034873100 67700 67600 67700 67500 100
391 20241120 130800 8028120000 67500 67500 67600 67400 675
392 20241120 130700 7982540900 67400 67300 67500 67300 222
393 20241120 130600 7967578300 67300 67400 67400 67300 28
394 20241120 130500 7965692300 67300 67300 67400 67300 216
395 20241120 130400 7951140200 67200 67200 67300 67200 161
396 20241120 130300 7940306700 67300 67200 67300 67200 56
397 20241120 130200 7936538400 67200 67200 67200 67200 9
398 20241120 130100 7935933600 67200 67300 67300 67200 83
399 20241120 130000 7930353700 67300 67300 67300 67200 135
400 20241120 125900 7921270800 67300 67300 67300 67200 55
401 20241120 125800 7917571100 67100 67200 67300 67100 81
402 20241120 125700 7912129000 67100 67200 67300 67100 537
403 20241120 125600 7876050000 67200 67200 67300 67200 27
404 20241120 125500 7874235100 67300 67300 67300 67300 24
405 20241120 125400 7872619900 67300 67200 67400 67200 319
406 20241120 125300 7851180100 67200 67300 67300 67200 100
407 20241120 125200 7844451400 67300 67400 67400 67300 155
408 20241120 125100 7834007600 67300 67300 67400 67300 20
409 20241120 125000 7832661000 67400 67300 67400 67300 83
410 20241120 124900 7827074100 67400 67200 67500 67200 570
411 20241120 124800 7788701100 67300 67300 67300 67200 33
412 20241120 124700 7786480300 67200 67300 67300 67100 33
413 20241120 124600 7784263900 67300 67300 67300 67200 221
414 20241120 124500 7769409900 67300 67300 67300 67200 30
415 20241120 124400 7767392700 67200 67300 67300 67200 19
416 20241120 124300 7766114800 67300 67200 67300 67000 60
417 20241120 124200 7762080600 67100 67200 67300 67000 332
418 20241120 124100 7739798600 67300 67200 67300 67100 46
419 20241120 124000 7736704400 67100 67300 67400 67100 60
420 20241120 123900 7732671100 67200 67300 67300 67200 248
421 20241120 123800 7715987600 67300 67000 67300 67000 951
422 20241120 123700 7652081000 67100 67000 67100 66900 720
423 20241120 123600 7603839500 67100 67100 67100 67000 51
424 20241120 123500 7600418300 67000 67000 67100 67000 105
425 20241120 123400 7593381200 67100 67000 67100 67000 25
426 20241120 123300 7591705500 67100 67100 67100 67000 53
427 20241120 123200 7588149600 67100 67100 67100 67000 30
428 20241120 123100 7586137800 67000 67000 67100 67000 71
429 20241120 123000 7581379600 67100 67100 67200 67000 237
430 20241120 122900 7565476600 67200 67200 67200 67100 20
431 20241120 122800 7564133200 67200 67100 67200 67100 194
432 20241120 122700 7551101900 67100 67200 67200 67100 50
433 20241120 122600 7547743900 67200 67200 67300 67200 131
434 20241120 122500 7538940600 67100 67200 67200 67100 61
435 20241120 122400 7534846700 67200 67200 67200 67100 99
436 20241120 122300 7528199200 67100 67100 67200 67100 29
437 20241120 122200 7526252700 67200 67200 67200 67100 165
438 20241120 122100 7515173800 67100 67200 67200 67100 133
439 20241120 122000 7506236800 67200 67300 67300 67200 178
440 20241120 121900 7494274200 67200 67300 67300 67200 13
441 20241120 121800 7493400100 67300 67300 67300 67200 29
442 20241120 121700 7491449800 67300 67200 67300 67200 94
443 20241120 121600 7485129400 67200 67300 67300 67200 63
444 20241120 121500 7480895300 67300 67200 67300 67200 146
445 20241120 121400 7471078600 67200 67300 67300 67200 14
446 20241120 121300 7470137600 67300 67300 67400 67200 218
447 20241120 121200 7455485000 67400 67300 67400 67200 61
448 20241120 121100 7451377700 67200 67200 67300 67200 26
449 20241120 121000 7449628900 67300 67300 67300 67200 50
450 20241120 120900 7446265300 67300 67300 67300 67200 158
451 20241120 120800 7435637700 67300 67400 67400 67300 208
452 20241120 120700 7421639200 67400 67400 67500 67400 49
453 20241120 120600 7418336100 67300 67400 67400 67300 21
454 20241120 120500 7416922200 67500 67400 67500 67300 89
455 20241120 120400 7410928700 67500 67500 67500 67400 54
456 20241120 120300 7407285600 67500 67500 67500 67400 17
457 20241120 120200 7406139000 67400 67300 67500 67300 21
458 20241120 120100 7404723300 67400 67500 67500 67300 90
459 20241120 120000 7398663400 67400 67400 67500 67400 34
460 20241120 115900 7396369800 67400 67500 67500 67400 38
461 20241120 115800 7393806900 67400 67500 67500 67300 89
462 20241120 115700 7387807500 67400 67400 67500 67400 24
463 20241120 115600 7386189000 67400 67400 67400 67300 139
464 20241120 115500 7376821400 67300 67400 67400 67300 19
465 20241120 115400 7375542100 67300 67400 67500 67300 65
466 20241120 115300 7371161400 67500 67400 67500 67400 31
467 20241120 115200 7369070000 67500 67500 67500 67400 7
468 20241120 115100 7368597600 67500 67400 67500 67300 64
469 20241120 115000 7364280400 67500 67400 67500 67400 192
470 20241120 114900 7351338500 67400 67500 67600 67400 179
471 20241120 114800 7339256600 67400 67500 67600 67400 62
472 20241120 114700 7335072700 67500 67600 67600 67400 80
473 20241120 114600 7329674700 67700 67500 67700 67500 30
474 20241120 114500 7327646900 67600 67600 67700 67500 28
475 20241120 114400 7325754000 67500 67600 67700 67500 37
476 20241120 114300 7323251700 67700 67700 67700 67600 77
477 20241120 114200 7318044700 67600 67700 67700 67600 65
478 20241120 114100 7313647700 67700 67500 67700 67500 116
479 20241120 114000 7305806200 67500 67600 67600 67500 59
480 20241120 113900 7301822700 67400 67500 67600 67400 72
481 20241120 113800 7296962000 67300 67700 67700 67300 382
482 20241120 113700 7271203800 67600 67700 67700 67600 12
483 20241120 113600 7270392200 67800 67600 67800 67600 73
484 20241120 113500 7265451000 67500 67700 67700 67500 89
485 20241120 113400 7259432300 67800 67600 67800 67600 130
486 20241120 113300 7250624600 67600 67500 67600 67500 32
487 20241120 113200 7248461600 67600 67600 67600 67500 92
488 20241120 113100 7242249800 67500 67600 67800 67500 49
489 20241120 113000 7238933700 67600 67700 67800 67500 29
490 20241120 112900 7236971600 67600 67700 67800 67500 121
491 20241120 112800 7228794400 67600 67700 67900 67600 162
492 20241120 112700 7217820100 67700 67600 67700 67500 66
493 20241120 112600 7213356500 67600 67700 67700 67600 9
494 20241120 112500 7212748000 67600 67400 67600 67300 364
495 20241120 112400 7188189900 67300 67400 67500 67300 123
496 20241120 112300 7179909100 67600 67400 67600 67400 67
497 20241120 112200 7175387900 67600 67500 67600 67400 61
498 20241120 112100 7171274000 67600 67500 67600 67500 93
499 20241120 112000 7164993500 67600 67700 67900 67600 193
500 20241120 111900 7151930900 67900 67700 67900 67600 269
501 20241120 111800 7133708200 67500 67400 67700 67400 541
502 20241120 111700 7097187100 67400 67300 67500 67300 331
503 20241120 111600 7074876100 67400 67300 67400 67200 241
504 20241120 111500 7058643600 67200 67200 67400 67200 52
505 20241120 111400 7055145700 67200 67100 67200 67000 122
506 20241120 111300 7046950800 67100 67100 67200 67000 89
507 20241120 111200 7040983300 67000 67000 67100 67000 324
508 20241120 111100 7019269800 67000 67200 67200 67000 469
509 20241120 111000 6987787400 67200 67200 67300 67200 1128
510 20241120 110900 6911985700 67200 67500 67500 67200 253
511 20241120 110800 6894936600 67500 67600 67600 67200 320
512 20241120 110700 6873359800 67500 67600 67600 67500 14
513 20241120 110600 6872413800 67600 67500 67800 67500 100
514 20241120 110500 6865647700 67800 67700 67800 67600 260
515 20241120 110400 6848045800 67700 67800 67800 67700 20
516 20241120 110300 6846691100 67800 67800 67800 67500 113
517 20241120 110200 6839039700 67800 67900 67900 67600 172
518 20241120 110100 6827382100 67800 68000 68100 67800 90
519 20241120 110000 6821267000 68000 67900 68100 67900 150
520 20241120 105900 6811067300 67900 67700 68000 67700 121
521 20241120 105800 6802853700 67900 67300 67900 67300 889
522 20241120 105700 6742750600 67300 67000 67300 67000 1403
523 20241120 105600 6648465200 67100 66900 67300 66900 300
524 20241120 105500 6628306400 66900 67300 67500 66900 1023
525 20241120 105400 6559631900 67200 67100 67200 66900 267
526 20241120 105300 6541738100 67000 67000 67100 67000 25
527 20241120 105200 6540062800 67100 67300 67300 66900 347
528 20241120 105100 6516784100 67200 67200 67200 66900 109
529 20241120 105000 6509474400 67100 67000 67100 66900 243
530 20241120 104900 6493190800 67100 67000 67100 66900 245
531 20241120 104800 6476774800 67000 67100 67300 67000 872
532 20241120 104700 6418312100 67100 67200 67400 67100 93
533 20241120 104600 6412067700 67400 67100 67600 67000 689
534 20241120 104500 6365784600 67000 67300 67300 67000 60
535 20241120 104400 6361757600 67200 67200 67400 67100 165
536 20241120 104300 6350662200 67400 67100 67400 67000 294
537 20241120 104200 6330877400 67100 67300 67300 67100 65
538 20241120 104100 6326511200 67000 67200 67300 67000 827
539 20241120 104000 6271014300 67100 67300 67300 67100 292
540 20241120 103900 6251392100 67300 67200 67300 67100 202
541 20241120 103800 6237816100 67200 67300 67400 67200 476
542 20241120 103700 6205780900 67300 67500 67600 67300 212
543 20241120 103600 6191486800 67500 67300 67600 67300 124
544 20241120 103500 6183122000 67400 67500 67600 67400 193
545 20241120 103400 6170108400 67400 67500 67500 67400 42
546 20241120 103300 6167275400 67500 67400 67600 67400 80
547 20241120 103200 6161875100 67400 67500 67900 67400 684
548 20241120 103100 6115688100 67500 67800 67900 67500 1155
549 20241120 103000 6037533900 67900 67800 68000 67800 103
550 20241120 102900 6030548400 68100 68100 68100 67900 509
551 20241120 102800 5995947700 68100 68300 68500 68100 411
552 20241120 102700 5967912800 68400 68400 68500 68400 50
553 20241120 102600 5964492500 68400 68300 68500 68200 70
554 20241120 102500 5959710000 68300 68400 68600 68300 243
555 20241120 102400 5943089700 68500 68500 68600 68500 95
556 20241120 102300 5936580900 68500 68300 68500 68300 148
557 20241120 102200 5926461700 68300 68100 68300 68000 188
558 20241120 102100 5913654300 68100 68100 68200 68000 244
559 20241120 102000 5897032000 68100 68100 68100 68000 48
560 20241120 101900 5893763800 68100 68200 68200 68100 21
561 20241120 101800 5892332800 68200 68200 68500 68100 274
562 20241120 101700 5873652600 68300 68500 68600 68300 194
563 20241120 101600 5860391600 68700 68700 68700 68400 136
564 20241120 101500 5851077000 68700 68300 69000 68100 280
565 20241120 101400 5831879100 68200 68300 68500 68100 299
566 20241120 101300 5811463300 68300 68300 68500 68200 166
567 20241120 101200 5800121200 68400 68500 68700 68400 399
568 20241120 101100 5772825700 68500 68800 68800 68500 55
569 20241120 101000 5769057500 68800 68800 68800 68500 135
570 20241120 100900 5759784200 68700 68600 69000 68600 883
571 20241120 100800 5699146700 68600 68600 68600 68500 152
572 20241120 100700 5688727500 68500 68500 68600 68500 110
573 20241120 100600 5681190800 68600 68500 68600 68500 245
574 20241120 100500 5664407900 68400 68700 68800 68400 464
575 20241120 100400 5632571500 68700 68500 68700 68500 110
576 20241120 100300 5625030100 68400 68800 68800 68400 115
577 20241120 100200 5617137400 68800 68500 69000 68400 1886
578 20241120 100100 5487574600 68700 68500 68700 68200 391
579 20241120 100000 5460813200 68400 68100 68400 68100 403
580 20241120 095900 5433285600 68300 68100 68300 67800 1404
581 20241120 095800 5337716700 68100 67900 68100 67800 196
582 20241120 095700 5324408200 67900 68000 68000 67900 278
583 20241120 095600 5305509100 68500 68000 69000 68000 1625
584 20241120 095500 5194050500 67800 67700 68100 67600 800
585 20241120 095400 5139766700 67600 67400 67700 67400 192
586 20241120 095300 5126794500 67400 67200 67600 67100 729
587 20241120 095200 5077691000 67200 67100 67400 66900 492
588 20241120 095100 5044651300 67100 67000 67300 66900 416
589 20241120 095000 5016748300 67000 67200 67200 66900 1121
590 20241120 094900 4941569100 67300 67300 67300 67200 36
591 20241120 094800 4939147400 67200 67300 67300 67000 109
592 20241120 094700 4931827700 67100 67200 67300 67100 203
593 20241120 094600 4918175600 67200 67200 67200 67100 383
594 20241120 094500 4892465500 67300 67400 67400 67200 157
595 20241120 094400 4881899300 67400 67300 68000 67200 4112
596 20241120 094300 4604084900 67400 66600 67400 66600 2297
597 20241120 094200 4450185600 66600 66500 66700 66500 559
598 20241120 094100 4412963300 66500 66300 66700 66300 453
599 20241120 094000 4382810300 66300 66200 66600 66200 1332
600 20241120 093900 4294488600 66100 66300 66400 66100 589
601 20241120 093800 4255471700 66400 66200 66400 66100 813
602 20241120 093700 4201589500 66200 66200 66300 66100 1439
603 20241120 093600 4106355300 66100 66400 66400 66100 1331
604 20241120 093500 4018240700 66400 66800 66800 66100 3918
605 20241120 093400 3758822200 66400 66300 66700 66200 1775
606 20241120 093300 3641000800 66300 66500 66700 66200 3349
607 20241120 093200 3418704300 66500 67300 67300 66500 1961
608 20241120 093100 3287801700 67100 67500 67600 66700 15662
609 20241120 093000 2238312000 67500 67500 67600 67400 319
610 20241120 092900 2216782200 67700 67700 67800 67500 1182
611 20241120 092800 2136882400 67700 67800 67900 67600 590
612 20241120 092700 2096958300 67800 67900 67900 67700 720
613 20241120 092600 2048174900 67900 67900 67900 67800 292
614 20241120 092500 2028366900 67900 67700 67900 67700 150
615 20241120 092400 2018201400 67600 68100 68100 67600 2330
616 20241120 092300 1859994100 68000 68200 68200 68000 183
617 20241120 092200 1847531300 68100 68300 68400 68100 469
618 20241120 092100 1815580400 68600 68600 68600 68400 182
619 20241120 092000 1803098700 68400 68200 68500 68200 182
620 20241120 091900 1790648500 68100 68200 68300 68100 277
621 20241120 091800 1771757500 68200 68300 68300 68200 153
622 20241120 091700 1761315400 68300 68200 68400 68200 176
623 20241120 091600 1749298800 68300 68100 68300 68100 154
624 20241120 091500 1738801500 68100 68200 68200 68000 594
625 20241120 091400 1698339700 68200 68100 68300 68100 135
626 20241120 091300 1689139600 68000 68300 68300 68000 726
627 20241120 091200 1639697100 68300 68000 68300 68000 56
628 20241120 091100 1635882900 68000 68100 68100 67500 1103
629 20241120 091000 1561187700 67800 68300 68400 67700 3915
630 20241120 090900 1295453300 68300 68100 68300 68100 81
631 20241120 090800 1289925400 68000 68900 68900 68000 3686
632 20241120 090700 1038372300 69000 68700 69000 68700 301
633 20241120 090600 1017622200 68700 68500 68800 68500 384
634 20241120 090500 991299600 68500 69400 69400 68400 11263
635 20241120 090400 219327200 69400 69200 70500 69200 959
636 20241120 090300 152332000 69000 69300 69300 69000 166
637 20241120 090200 140868300 69300 69000 69300 69000 450
638 20241120 090100 109809900 68900 68900 69500 68800 287
639 20241120 090000 90032200 68900 69400 69600 68900 1289