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

641
064350/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,193900,163586368600,67100,67100,67100,67100,34131
20241120,193800,163586368600,67100,67100,67100,67100,0
20241120,193700,163586368600,67100,67100,67100,67100,0
20241120,193600,163586368600,67100,67100,67100,67100,0
20241120,193500,163586368600,67100,67100,67100,67100,0
20241120,193400,163586368600,67100,67100,67100,67100,0
20241120,193300,163586368600,67100,67100,67100,67100,0
20241120,193200,163586368600,67100,67100,67100,67100,0
20241120,193100,163586368600,67100,67100,67100,67100,0
20241120,193000,163586368600,67100,67100,67100,67100,0
20241120,192900,163586368600,67100,67100,67100,67100,0
20241120,192800,163586368600,67100,67100,67100,67100,0
20241120,192700,163586368600,67100,67100,67100,67100,0
20241120,192600,163586368600,67100,67100,67100,67100,0
20241120,192500,163586368600,67100,67100,67100,67100,0
20241120,192400,163586368600,67100,67100,67100,67100,0
20241120,192300,163586368600,67100,67100,67100,67100,0
20241120,192200,163586368600,67100,67100,67100,67100,0
20241120,192100,163586368600,67100,67100,67100,67100,0
20241120,192000,163586368600,67100,67100,67100,67100,0
20241120,191900,163586368600,67100,67100,67100,67100,0
20241120,191800,163586368600,67100,67100,67100,67100,0
20241120,191700,163586368600,67100,67100,67100,67100,0
20241120,191600,163586368600,67100,67100,67100,67100,0
20241120,191500,163586368600,67100,67100,67100,67100,0
20241120,191400,163586368600,67100,67100,67100,67100,0
20241120,191300,163586368600,67100,67100,67100,67100,0
20241120,191200,163586368600,67100,67100,67100,67100,0
20241120,191100,163586368600,67100,67100,67100,67100,0
20241120,191000,163586368600,67100,67100,67100,67100,0
20241120,190900,163586368600,67100,67100,67100,67100,34131
20241120,190800,163586368600,67100,67100,67100,67100,0
20241120,190700,163586368600,67100,67100,67100,67100,0
20241120,190600,163586368600,67100,67100,67100,67100,0
20241120,190500,163586368600,67100,67100,67100,67100,0
20241120,190400,163586368600,67100,67100,67100,67100,0
20241120,190300,163586368600,67100,67100,67100,67100,0
20241120,190200,163586368600,67100,67100,67100,67100,0
20241120,190100,163586368600,67100,67100,67100,67100,0
20241120,190000,163586368600,67100,67100,67100,67100,0
20241120,185900,163586368600,67100,67100,67100,67100,0
20241120,185800,163586368600,67100,67100,67100,67100,0
20241120,185700,163586368600,67100,67100,67100,67100,0
20241120,185600,163586368600,67100,67100,67100,67100,0
20241120,185500,163586368600,67100,67100,67100,67100,0
20241120,185400,163586368600,67100,67100,67100,67100,0
20241120,185300,163586368600,67100,67100,67100,67100,0
20241120,185200,163586368600,67100,67100,67100,67100,0
20241120,185100,163586368600,67100,67100,67100,67100,0
20241120,185000,163586368600,67100,67100,67100,67100,0
20241120,184900,163586368600,67100,67100,67100,67100,0
20241120,184800,163586368600,67100,67100,67100,67100,0
20241120,184700,163586368600,67100,67100,67100,67100,0
20241120,184600,163586368600,67100,67100,67100,67100,0
20241120,184500,163586368600,67100,67100,67100,67100,0
20241120,184400,163586368600,67100,67100,67100,67100,0
20241120,184300,163586368600,67100,67100,67100,67100,0
20241120,184200,163586368600,67100,67100,67100,67100,0
20241120,184100,163586368600,67100,67100,67100,67100,0
20241120,184000,163586368600,67100,67100,67100,67100,0
20241120,183900,163586368600,67100,67100,67100,67100,34131
20241120,183800,163586368600,67100,67100,67100,67100,0
20241120,183700,163586368600,67100,67100,67100,67100,0
20241120,183600,163586368600,67100,67100,67100,67100,0
20241120,183500,163586368600,67100,67100,67100,67100,0
20241120,183400,163586368600,67100,67100,67100,67100,0
20241120,183300,163586368600,67100,67100,67100,67100,0
20241120,183200,163586368600,67100,67100,67100,67100,0
20241120,183100,163586368600,67100,67100,67100,67100,0
20241120,183000,163586368600,67100,67100,67100,67100,0
20241120,182900,163586368600,67100,67100,67100,67100,0
20241120,182800,163586368600,67100,67100,67100,67100,0
20241120,182700,163586368600,67100,67100,67100,67100,0
20241120,182600,163586368600,67100,67100,67100,67100,0
20241120,182500,163586368600,67100,67100,67100,67100,0
20241120,182400,163586368600,67100,67100,67100,67100,0
20241120,182300,163586368600,67100,67100,67100,67100,0
20241120,182200,163586368600,67100,67100,67100,67100,0
20241120,182100,163586368600,67100,67100,67100,67100,0
20241120,182000,163586368600,67100,67100,67100,67100,0
20241120,181900,163586368600,67100,67100,67100,67100,0
20241120,181800,163586368600,67100,67100,67100,67100,0
20241120,181700,163586368600,67100,67100,67100,67100,0
20241120,181600,163586368600,67100,67100,67100,67100,0
20241120,181500,163586368600,67100,67100,67100,67100,0
20241120,181400,163586368600,67100,67100,67100,67100,0
20241120,181300,163586368600,67100,67100,67100,67100,0
20241120,181200,163586368600,67100,67100,67100,67100,0
20241120,181100,163586368600,67100,67100,67100,67100,0
20241120,181000,163586368600,67100,67100,67100,67100,0
20241120,180900,163586368600,67100,67100,67100,67100,34131
20241120,180800,163586368600,67100,67100,67100,67100,0
20241120,180700,163586368600,67100,67100,67100,67100,0
20241120,180600,163586368600,67100,67100,67100,67100,0
20241120,180500,163586368600,67100,67100,67100,67100,0
20241120,180400,163586368600,67100,67100,67100,67100,0
20241120,180300,163586368600,67100,67100,67100,67100,0
20241120,180200,163586368600,67100,67100,67100,67100,0
20241120,180100,163586368600,67100,67100,67100,67100,0
20241120,180000,163586368600,67100,67100,67100,67100,0
20241120,175900,163586368600,67100,67100,67100,67100,0
20241120,175800,163586368600,67100,67100,67100,67100,0
20241120,175700,163586368600,67100,67100,67100,67100,0
20241120,175600,163586368600,67100,67100,67100,67100,0
20241120,175500,163586368600,67100,67100,67100,67100,0
20241120,175400,163586368600,67100,67100,67100,67100,0
20241120,175300,163586368600,67100,67100,67100,67100,0
20241120,175200,163586368600,67100,67100,67100,67100,0
20241120,175100,163586368600,67100,67100,67100,67100,0
20241120,175000,163586368600,67100,67100,67100,67100,0
20241120,174900,163586368600,67100,67100,67100,67100,0
20241120,174800,163586368600,67100,67100,67100,67100,0
20241120,174700,163586368600,67100,67100,67100,67100,0
20241120,174600,163586368600,67100,67100,67100,67100,0
20241120,174500,163586368600,67100,67100,67100,67100,0
20241120,174400,163586368600,67100,67100,67100,67100,0
20241120,174300,163586368600,67100,67100,67100,67100,0
20241120,174200,163586368600,67100,67100,67100,67100,0
20241120,174100,163586368600,67100,67100,67100,67100,0
20241120,174000,163586368600,67100,67100,67100,67100,0
20241120,173900,163586368600,67100,67100,67100,67100,34131
20241120,173800,163586368600,67100,67100,67100,67100,0
20241120,173700,163586368600,67100,67100,67100,67100,0
20241120,173600,163586368600,67100,67100,67100,67100,0
20241120,173500,163586368600,67100,67100,67100,67100,0
20241120,173400,163586368600,67100,67100,67100,67100,0
20241120,173300,163586368600,67100,67100,67100,67100,0
20241120,173200,163586368600,67100,67100,67100,67100,0
20241120,173100,163586368600,67100,67100,67100,67100,0
20241120,173000,163586368600,67100,67100,67100,67100,0
20241120,172900,163586368600,67100,67100,67100,67100,0
20241120,172800,163586368600,67100,67100,67100,67100,0
20241120,172700,163586368600,67100,67100,67100,67100,0
20241120,172600,163586368600,67100,67100,67100,67100,0
20241120,172500,163586368600,67100,67100,67100,67100,0
20241120,172400,163586368600,67100,67100,67100,67100,0
20241120,172300,163586368600,67100,67100,67100,67100,0
20241120,172200,163586368600,67100,67100,67100,67100,0
20241120,172100,163586368600,67100,67100,67100,67100,0
20241120,172000,163586368600,67100,67100,67100,67100,0
20241120,171900,163586368600,67100,67100,67100,67100,0
20241120,171800,163586368600,67100,67100,67100,67100,0
20241120,171700,163586368600,67100,67100,67100,67100,0
20241120,171600,163586368600,67100,67100,67100,67100,0
20241120,171500,163586368600,67100,67100,67100,67100,0
20241120,171400,163586368600,67100,67100,67100,67100,0
20241120,171300,163586368600,67100,67100,67100,67100,0
20241120,171200,163586368600,67100,67100,67100,67100,0
20241120,171100,163586368600,67100,67100,67100,67100,0
20241120,171000,163586368600,67100,67100,67100,67100,0
20241120,170900,163586368600,67100,67100,67100,67100,34131
20241120,170800,163586368600,67100,67100,67100,67100,0
20241120,170700,163586368600,67100,67100,67100,67100,0
20241120,170600,163586368600,67100,67100,67100,67100,0
20241120,170500,163586368600,67100,67100,67100,67100,0
20241120,170400,163586368600,67100,67100,67100,67100,0
20241120,170300,163586368600,67100,67100,67100,67100,0
20241120,170200,163586368600,67100,67100,67100,67100,0
20241120,170100,163586368600,67100,67100,67100,67100,0
20241120,170000,163586368600,67100,67100,67100,67100,0
20241120,165900,163586368600,67100,67100,67100,67100,0
20241120,165800,163586368600,67100,67100,67100,67100,0
20241120,165700,163586368600,67100,67100,67100,67100,0
20241120,165600,163586368600,67100,67100,67100,67100,0
20241120,165500,163586368600,67100,67100,67100,67100,0
20241120,165400,163586368600,67100,67100,67100,67100,0
20241120,165300,163586368600,67100,67100,67100,67100,0
20241120,165200,163586368600,67100,67100,67100,67100,0
20241120,165100,163586368600,67100,67100,67100,67100,0
20241120,165000,163586368600,67100,67100,67100,67100,0
20241120,164900,163586368600,67100,67100,67100,67100,0
20241120,164800,163586368600,67100,67100,67100,67100,0
20241120,164700,163586368600,67100,67100,67100,67100,0
20241120,164600,163586368600,67100,67100,67100,67100,0
20241120,164500,163586368600,67100,67100,67100,67100,0
20241120,164400,163586368600,67100,67100,67100,67100,0
20241120,164300,163586368600,67100,67100,67100,67100,0
20241120,164200,163586368600,67100,67100,67100,67100,0
20241120,164100,163586368600,67100,67100,67100,67100,0
20241120,164000,163586368600,67100,67100,67100,67100,0
20241120,163900,163586368600,67100,67100,67100,67100,34131
20241120,163800,163586368600,67100,67100,67100,67100,0
20241120,163700,163586368600,67100,67100,67100,67100,0
20241120,163600,163586368600,67100,67100,67100,67100,0
20241120,163500,163586368600,67100,67100,67100,67100,0
20241120,163400,163586368600,67100,67100,67100,67100,0
20241120,163300,163586368600,67100,67100,67100,67100,0
20241120,163200,163586368600,67100,67100,67100,67100,0
20241120,163100,163586368600,67100,67100,67100,67100,0
20241120,163000,163586368600,67100,67100,67100,67100,0
20241120,162900,163586368600,67100,67100,67100,67100,0
20241120,162800,163586368600,67100,67100,67100,67100,0
20241120,162700,163586368600,67100,67100,67100,67100,0
20241120,162600,163586368600,67100,67100,67100,67100,0
20241120,162500,163586368600,67100,67100,67100,67100,0
20241120,162400,163586368600,67100,67100,67100,67100,0
20241120,162300,163586368600,67100,67100,67100,67100,0
20241120,162200,163586368600,67100,67100,67100,67100,0
20241120,162100,163586368600,67100,67100,67100,67100,0
20241120,162000,163586368600,67100,67100,67100,67100,0
20241120,161900,163586368600,67100,67100,67100,67100,0
20241120,161800,163586368600,67100,67100,67100,67100,0
20241120,161700,163586368600,67100,67100,67100,67100,0
20241120,161600,163586368600,67100,67100,67100,67100,0
20241120,161500,163586368600,67100,67100,67100,67100,0
20241120,161400,163586368600,67100,67100,67100,67100,0
20241120,161300,163586368600,67100,67100,67100,67100,0
20241120,161200,163586368600,67100,67100,67100,67100,0
20241120,161100,163586368600,67100,67100,67100,67100,0
20241120,161000,163586368600,67100,67100,67100,67100,0
20241120,160900,163586368600,67100,67100,67100,67100,34131
20241120,160800,163586368600,67100,67100,67100,67100,0
20241120,160700,163586368600,67100,67100,67100,67100,0
20241120,160600,163586368600,67100,67100,67100,67100,0
20241120,160500,163586368600,67100,67100,67100,67100,0
20241120,160400,163586368600,67100,67100,67100,67100,0
20241120,160300,163586368600,67100,67100,67100,67100,0
20241120,160200,163586368600,67100,67100,67100,67100,0
20241120,160100,163586368600,67100,67100,67100,67100,0
20241120,160000,163586368600,67100,67100,67100,67100,0
20241120,155900,163586368600,67100,67100,67100,67100,0
20241120,155800,163586368600,67100,67100,67100,67100,0
20241120,155700,163586368600,67100,67100,67100,67100,0
20241120,155600,163586368600,67100,67100,67100,67100,0
20241120,155500,163586368600,67100,67100,67100,67100,0
20241120,155400,163586368600,67100,67100,67100,67100,0
20241120,155300,163586368600,67100,67100,67100,67100,0
20241120,155200,163586368600,67100,67100,67100,67100,0
20241120,155100,163586368600,67100,67100,67100,67100,0
20241120,155000,163586368600,67100,67100,67100,67100,0
20241120,154900,163586368600,67100,67100,67100,67100,0
20241120,154800,163586368600,67100,67100,67100,67100,0
20241120,154700,163586368600,67100,67100,67100,67100,0
20241120,154600,163586368600,67100,67100,67100,67100,0
20241120,154500,163586368600,67100,67100,67100,67100,0
20241120,154400,163586368600,67100,67100,67100,67100,0
20241120,154300,163586368600,67100,67100,67100,67100,0
20241120,154200,163586368600,67100,67100,67100,67100,0
20241120,154100,163586368600,67100,67100,67100,67100,0
20241120,154000,163586368600,67100,67100,67100,67100,0
20241120,153900,163586368600,67100,67100,67100,67100,34131
20241120,153800,163586368600,67100,67100,67100,67100,0
20241120,153700,163586368600,67100,67100,67100,67100,0
20241120,153600,163586368600,67100,67100,67100,67100,0
20241120,153500,163586368600,67100,67100,67100,67100,0
20241120,153400,163586368600,67100,67100,67100,67100,0
20241120,153300,163586368600,67100,67100,67100,67100,0
20241120,153200,163586368600,67100,67100,67100,67100,0
20241120,153100,163586368600,67100,67100,67100,67100,0
20241120,153000,163586368600,67100,67100,67100,67100,34131
20241120,152900,161296178500,67100,67100,67100,67100,0
20241120,152800,161296178500,67100,67100,67100,67100,0
20241120,152700,161296178500,67100,67100,67100,67100,0
20241120,152600,161296178500,67100,67100,67100,67100,0
20241120,152500,161296178500,67100,67100,67100,67100,0
20241120,152400,161296178500,67100,67100,67100,67100,0
20241120,152300,161296178500,67100,67100,67100,67100,0
20241120,152200,161296178500,67100,67100,67100,67100,0
20241120,152100,161296178500,67100,67100,67100,67100,0
20241120,152000,161296178500,67100,67100,67100,67100,0
20241120,151900,161296178500,67100,67100,67200,67000,6769
20241120,151800,160841919600,67100,67000,67100,67000,4189
20241120,151700,160560932000,67000,67000,67100,67000,2370
20241120,151600,160402130900,67000,67000,67100,67000,1369
20241120,151500,160310395000,67000,67100,67100,67000,2731
20241120,151400,160127306300,67000,67000,67100,66900,2744
20241120,151300,159943413900,66900,67000,67000,66900,2541
20241120,151200,159773348600,67000,66900,67000,66900,2558
20241120,151100,159602050200,66900,67100,67100,66900,4822
20241120,151000,159279173900,67000,67000,67100,66900,3792
20241120,150900,159025250200,67000,67000,67000,66900,3085
20241120,150800,158818673100,67000,67000,67100,66900,8179
20241120,150700,158270960300,67000,67000,67100,66900,4486
20241120,150600,157970381800,66900,66900,67000,66900,2962
20241120,150500,157772058500,66900,67000,67000,66900,2346
20241120,150400,157615085000,66900,66900,67000,66900,3036
20241120,150300,157411972500,66900,67000,67000,66900,5559
20241120,150200,157040045100,67000,66900,67000,66900,2290
20241120,150100,156886733100,67000,66900,67000,66900,1897
20241120,150000,156759730200,67000,66900,67000,66800,7746
20241120,145900,156241548100,66900,66800,66900,66800,2192
20241120,145800,156095066800,66800,66800,66900,66800,2788
20241120,145700,155908767900,66800,66800,66900,66800,1674
20241120,145600,155796873300,66800,66900,67000,66800,5746
20241120,145500,155412548000,66800,66900,67000,66800,6938
20241120,145400,154948595500,66900,66900,67000,66900,4530
20241120,145300,154645480500,66900,66900,67000,66900,1658
20241120,145200,154534504400,67000,66900,67000,66900,3182
20241120,145100,154321544300,66900,66900,67000,66900,1400
20241120,145000,154227834700,66900,66900,67000,66800,5124
20241120,144900,153885022700,66800,66800,66900,66700,4218
20241120,144800,153603297300,66800,66700,66900,66700,6024
20241120,144700,153201345400,66700,66800,66900,66700,5447
20241120,144600,152837478600,66800,67100,67200,66800,16610
20241120,144500,151725403600,67100,67100,67200,67000,2900
20241120,144400,151530804200,67200,67200,67300,67100,2252
20241120,144300,151379470100,67200,67100,67200,67100,10668
20241120,144200,150663508800,67100,67200,67300,67100,19929
20241120,144100,149325208600,67200,67400,67400,67200,10397
20241120,144000,148625490300,67400,67500,67500,67300,7624
20241120,143900,148111695900,67400,67400,67500,67400,808
20241120,143800,148057222200,67400,67400,67500,67400,1327
20241120,143700,147967772700,67400,67400,67500,67400,1940
20241120,143600,147837010700,67400,67400,67500,67400,909
20241120,143500,147775713400,67500,67500,67500,67400,1033
20241120,143400,147706067700,67500,67500,67500,67300,2564
20241120,143300,147533276500,67400,67300,67500,67300,6291
20241120,143200,147109180300,67300,67300,67400,67300,1781
20241120,143100,146989193100,67300,67400,67400,67300,1263
20241120,143000,146904175300,67300,67300,67400,67300,1021
20241120,142900,146835457200,67300,67300,67400,67300,832
20241120,142800,146779458400,67300,67400,67400,67300,1406
20241120,142700,146684774500,67300,67300,67400,67300,1615
20241120,142600,146576005100,67300,67300,67400,67300,759
20241120,142500,146524909300,67300,67300,67400,67300,1357
20241120,142400,146433578000,67300,67300,67400,67300,854
20241120,142300,146376098200,67300,67300,67400,67300,1547
20241120,142200,146271978300,67300,67200,67400,67200,1067
20241120,142100,146200178600,67200,67300,67300,67200,2324
20241120,142000,146043922500,67200,67200,67300,67200,1681
20241120,141900,145930890000,67300,67200,67300,67200,2960
20241120,141800,145731766700,67300,67400,67500,67200,10895
20241120,141700,144998086700,67400,67400,67500,67400,1891
20241120,141600,144870512100,67400,67500,67500,67400,2042
20241120,141500,144732718000,67500,67400,67500,67400,739
20241120,141400,144682897400,67400,67400,67500,67400,1208
20241120,141300,144601418600,67400,67500,67500,67400,1754
20241120,141200,144483132300,67400,67400,67600,67400,1506
20241120,141100,144381523600,67400,67400,67500,67400,1692
20241120,141000,144267369700,67400,67400,67500,67400,907
20241120,140900,144206219000,67400,67500,67600,67400,1906
20241120,140800,144077594400,67500,67500,67600,67500,2077
20241120,140700,143937381400,67500,67500,67600,67500,3587
20241120,140600,143695234100,67500,67700,67800,67500,9251
20241120,140500,143069316300,67700,67800,67900,67700,2710
20241120,140400,142885747700,67800,67800,67900,67700,5617
20241120,140300,142504887700,67800,67800,67900,67800,3728
20241120,140200,142252033400,67800,67800,67900,67800,3200
20241120,140100,142035026200,67800,67900,67900,67800,1068
20241120,140000,141962590400,67800,67800,67900,67800,4687
20241120,135900,141644787900,67800,67800,67900,67800,2332
20241120,135800,141486657000,67800,67800,67900,67800,1070
20241120,135700,141414066900,67800,67900,67900,67800,1798
20241120,135600,141292094200,67900,67700,67900,67700,5427
20241120,135500,140924171100,67800,67600,67800,67600,16989
20241120,135400,139773053400,67600,67600,67700,67600,1954
20241120,135300,139640828400,67700,67700,67800,67600,3009
20241120,135200,139437158700,67700,67700,67800,67600,6766
20241120,135100,138979076000,67700,67700,67800,67700,1186
20241120,135000,138898722600,67800,67700,67800,67600,9063
20241120,134900,138285095700,67600,67600,67700,67600,709
20241120,134800,138237149300,67600,67600,67700,67600,534
20241120,134700,138201040400,67600,67500,67700,67500,2448
20241120,134600,138035604900,67500,67500,67600,67500,554
20241120,134500,137998195900,67500,67600,67700,67500,3071
20241120,134400,137790630000,67600,67600,67700,67600,821
20241120,134300,137735118800,67700,67400,67700,67400,5582
20241120,134200,137358126500,67400,67400,67500,67400,933
20241120,134100,137295199500,67500,67400,67500,67400,1476
20241120,134000,137195707300,67400,67400,67500,67400,1099
20241120,133900,137121624200,67400,67400,67500,67400,1517
20241120,133800,137019374500,67400,67500,67500,67400,658
20241120,133700,136974996500,67400,67400,67500,67400,1112
20241120,133600,136900041900,67400,67500,67500,67400,3404
20241120,133500,136670442400,67600,67500,67600,67500,1506
20241120,133400,136568763900,67500,67500,67600,67500,1439
20241120,133300,136471609100,67500,67600,67700,67500,2271
20241120,133200,136318104300,67700,67600,67700,67600,965
20241120,133100,136252841200,67600,67600,67800,67600,1297
20241120,133000,136165074100,67600,67600,67700,67600,3011
20241120,132900,135961286800,67600,67500,67700,67500,1632
20241120,132800,135850945200,67500,67400,67600,67400,3943
20241120,132700,135584876300,67400,67600,67700,67400,6532
20241120,132600,135143804700,67600,67700,67800,67600,9685
20241120,132500,134488240300,67700,67700,67800,67700,2322
20241120,132400,134330925800,67800,67800,67800,67700,4286
20241120,132300,134040429300,67700,67800,67800,67700,2595
20241120,132200,133864559300,67700,67700,67800,67600,1992
20241120,132100,133729632400,67600,67500,67800,67500,14739
20241120,132000,132732298600,67600,67500,67600,67500,1405
20241120,131900,132637368200,67500,67500,67600,67500,1254
20241120,131800,132552714600,67500,67600,67600,67500,1517
20241120,131700,132450301100,67600,67500,67600,67500,1976
20241120,131600,132316764100,67500,67500,67600,67500,1862
20241120,131500,132190970600,67500,67600,67700,67500,2733
20241120,131400,132006223600,67600,67600,67700,67500,8079
20241120,131300,131460078400,67600,67600,67600,67500,11909
20241120,131200,130655108100,67600,67400,67600,67400,9614
20241120,131100,130005813400,67500,67500,67500,67400,1986
20241120,131000,129871830500,67500,67300,67500,67300,15444
20241120,130900,128830021100,67300,67200,67400,67200,5279
20241120,130800,128474728500,67200,67200,67300,67200,1882
20241120,130700,128348201500,67200,67000,67300,67000,5226
20241120,130600,127997330300,67000,67000,67100,67000,2313
20241120,130500,127842198200,67100,67000,67100,67000,696
20241120,130400,127795553500,67100,67000,67100,67000,1439
20241120,130300,127699032800,67000,66900,67100,66900,3853
20241120,130200,127440918700,66900,66900,67000,66900,1148
20241120,130100,127364073800,66900,66900,67000,66900,553
20241120,130000,127327072500,66900,66900,67000,66900,1022
20241120,125900,127258696400,66900,66900,67000,66900,659
20241120,125800,127214580900,66900,66900,67000,66900,1799
20241120,125700,127094224700,66900,66900,67000,66900,772
20241120,125600,127042554400,66900,66900,67000,66900,414
20241120,125500,127014852500,66900,67000,67000,66900,692
20241120,125400,126968547400,66900,66900,67000,66900,536
20241120,125300,126932683900,67000,67000,67100,66900,1290
20241120,125200,126846356800,67000,66900,67100,66900,1988
20241120,125100,126713156500,66900,66900,67000,66900,676
20241120,125000,126667925300,67000,67000,67100,66800,13259
20241120,124900,125780907700,67000,67000,67100,67000,1789
20241120,124800,125661031400,67000,67000,67100,67000,1591
20241120,124700,125554398400,67000,67000,67100,67000,1302
20241120,124600,125467140000,67000,67000,67200,67000,711
20241120,124500,125419451400,67100,67100,67200,67000,1481
20241120,124400,125320041100,67200,67100,67200,67000,2343
20241120,124300,125162878000,67100,67000,67100,67000,716
20241120,124200,125114874300,67000,67000,67100,66900,5160
20241120,124100,124769130600,67000,67000,67100,67000,1837
20241120,124000,124645933800,67000,67100,67200,67000,4183
20241120,123900,124365362300,67100,67100,67200,67100,843
20241120,123800,124308769200,67100,67200,67200,67100,735
20241120,123700,124259441100,67200,66900,67200,66900,4319
20241120,123600,123969747500,66900,67000,67000,66900,751
20241120,123500,123919464600,67000,66900,67000,66900,1502
20241120,123400,123818897600,66900,66900,67000,66900,976
20241120,123300,123753587900,66900,66900,67000,66900,630
20241120,123200,123711434800,66900,66900,67000,66900,1201
20241120,123100,123631077800,66900,66900,67000,66700,2814
20241120,123000,123443040700,66900,66800,67000,66800,1311
20241120,122900,123355397300,66800,66800,66900,66700,2215
20241120,122800,123207471400,66700,66700,66800,66700,648
20241120,122700,123164233100,66700,66800,66800,66600,1375
20241120,122600,123072518000,66700,66700,66800,66700,2620
20241120,122500,122897762100,66700,66800,66900,66700,6105
20241120,122400,122490415400,66800,66900,67000,66800,1202
20241120,122300,122410041400,67000,66800,67000,66700,3445
20241120,122200,122179736100,66800,66900,67000,66700,7431
20241120,122100,121682875200,66900,67000,67000,66900,479
20241120,122000,121650820900,67000,67000,67000,66900,799
20241120,121900,121597333600,67000,66900,67100,66900,2509
20241120,121800,121429292700,66900,67000,67100,66900,4419
20241120,121700,121133248500,67000,67100,67200,67000,1721
20241120,121600,121017849500,67100,67100,67200,67100,1047
20241120,121500,120947587000,67200,67100,67200,67100,1429
20241120,121400,120851692500,67100,67200,67200,67100,1684
20241120,121300,120738660600,67100,67200,67200,67100,1203
20241120,121200,120657915000,67200,67100,67200,67100,1407
20241120,121100,120563435600,67100,67200,67300,67100,2617
20241120,121000,120387565800,67200,67300,67300,67200,506
20241120,120900,120353538000,67200,67200,67300,67200,2996
20241120,120800,120152195700,67200,67300,67300,67200,1022
20241120,120700,120083503200,67200,67200,67300,67200,1521
20241120,120600,119981270000,67200,67300,67300,67200,1819
20241120,120500,119858929300,67200,67200,67300,67200,438
20241120,120400,119829487400,67200,67200,67300,67200,630
20241120,120300,119787140000,67300,67300,67300,67200,1709
20241120,120200,119672286700,67300,67200,67300,67200,807
20241120,120100,119618047700,67300,67200,67300,67200,2483
20241120,120000,119451184600,67200,67100,67300,67100,1186
20241120,115900,119371490600,67100,67300,67300,67100,3542
20241120,115800,119133436700,67300,67200,67300,67200,456
20241120,115700,119102777800,67200,67200,67300,67200,406
20241120,115600,119075487100,67200,67100,67300,67100,2475
20241120,115500,118909163400,67100,67200,67200,67100,1785
20241120,115400,118789265600,67100,67200,67200,67100,4836
20241120,115300,118464318000,67200,67200,67300,67200,1315
20241120,115200,118375940100,67300,67300,67300,67200,712
20241120,115100,118328080200,67300,67200,67300,67200,1090
20241120,115000,118254781700,67200,67200,67300,67200,612
20241120,114900,118213647600,67200,67200,67300,67200,881
20241120,114800,118154431700,67200,67100,67300,67100,1194
20241120,114700,118074216500,67100,67100,67200,67100,1078
20241120,114600,118001797800,67100,67200,67200,67100,2702
20241120,114500,117820337300,67100,67200,67300,67100,2719
20241120,114400,117637705600,67300,67200,67300,67200,770
20241120,114300,117585954200,67200,67300,67300,67200,1408
20241120,114200,117491260600,67200,67200,67300,67200,2077
20241120,114100,117351676600,67200,67200,67300,67200,1052
20241120,114000,117280946200,67200,67200,67300,67200,703
20241120,113900,117233666700,67200,67300,67300,67200,915
20241120,113800,117172127100,67200,67200,67300,67200,1229
20241120,113700,117089508800,67200,67300,67300,67200,1072
20241120,113600,117017406700,67300,67200,67400,67100,3077
20241120,113500,116810364600,67200,67100,67200,67100,1315
20241120,113400,116722034800,67100,67200,67300,67100,846
20241120,113300,116665215300,67200,67200,67300,67100,1690
20241120,113200,116551687400,67300,67200,67300,67200,2077
20241120,113100,116412097900,67200,67200,67300,67200,1850
20241120,113000,116287734900,67200,67200,67300,67200,898
20241120,112900,116227359400,67200,67200,67300,67100,2440
20241120,112800,116063394800,67100,67200,67200,67100,2189
20241120,112700,115916335500,67200,67400,67400,67200,3464
20241120,112600,115683078400,67500,67400,67500,67400,1402
20241120,112500,115588535000,67400,67400,67500,67300,5507
20241120,112400,115217367100,67300,67300,67400,67200,3842
20241120,112300,114958713200,67300,67100,67300,67100,3364
20241120,112200,114732763500,67200,67000,67200,66900,3757
20241120,112100,114480727900,67000,67000,67100,66900,4606
20241120,112000,114172158400,67100,67200,67200,67000,1628
20241120,111900,114063007100,67000,67000,67200,67000,1361
20241120,111800,113971721500,67000,67000,67200,67000,2041
20241120,111700,113834866500,67000,67200,67300,67000,5184
20241120,111600,113486869700,67200,67200,67300,67200,1566
20241120,111500,113381565000,67200,67200,67300,67200,2277
20241120,111400,113228457700,67200,67100,67300,67100,2953
20241120,111300,113029987400,67100,67100,67200,67000,1891
20241120,111200,112902995700,67100,67000,67200,67000,1611
20241120,111100,112794924900,67000,66900,67100,66900,3404
20241120,111000,112566886800,66900,66900,67000,66900,1699
20241120,110900,112453159000,66900,67000,67000,66900,1272
20241120,110800,112368029100,67000,66900,67000,66900,1703
20241120,110700,112254082500,66900,67000,67000,66900,1404
20241120,110600,112160112300,66900,66900,67000,66900,664
20241120,110500,112115663200,67000,66900,67000,66900,2454
20241120,110400,111951376600,66900,67000,67100,66900,2768
20241120,110300,111765907900,67000,67100,67100,67000,5098
20241120,110200,111424046400,67100,67100,67100,67000,2367
20241120,110100,111265268300,67100,67000,67100,67000,5000
20241120,110000,110930090100,67000,67000,67100,66900,2450
20241120,105900,110765906000,67000,67000,67000,66900,4727
20241120,105800,110449251400,66900,66900,67000,66900,1185
20241120,105700,110369943200,67000,66800,67000,66800,794
20241120,105600,110316804300,66800,66800,67000,66800,2273
20241120,105500,110164745400,66800,66800,66900,66800,3100
20241120,105400,109957578200,66900,66800,66900,66700,1952
20241120,105300,109827146100,66800,66700,66800,66600,1837
20241120,105200,109704578900,66700,66600,66700,66500,797
20241120,105100,109651487900,66500,66600,66700,66500,2736
20241120,105000,109469460200,66600,66600,66700,66500,4160
20241120,104900,109192562900,66600,66600,66700,66600,4106
20241120,104800,108918954400,66600,66700,66700,66500,2426
20241120,104700,108757372100,66600,66400,66600,66400,9313
20241120,104600,108138207900,66400,66400,66500,66400,8453
20241120,104500,107576903200,66500,66400,66500,66300,17564
20241120,104400,106410882800,66500,66600,66700,66400,13503
20241120,104300,105512503600,66600,66600,66700,66500,10942
20241120,104200,104783683100,66600,66800,66900,66600,13117
20241120,104100,103908535600,66800,67000,67100,66800,13558
20241120,104000,103001938600,67000,67100,67100,67000,837
20241120,103900,102945844400,67000,66900,67100,66900,2103
20241120,103800,102804975600,67000,67000,67100,66900,3509
20241120,103700,102570069800,67000,66900,67000,66900,2428
20241120,103600,102407456800,67000,67000,67000,66900,3196
20241120,103500,102193522700,66900,67100,67200,66900,3319
20241120,103400,101971094200,67100,67000,67100,66900,4099
20241120,103300,101696656600,67000,67300,67400,66900,13149
20241120,103200,100814590400,67300,67400,67500,67200,6079
20241120,103100,100404995200,67400,67500,67500,67400,3036
20241120,103000,100200106100,67400,67300,67500,67300,6034
20241120,102900,99793032700,67400,67100,67400,67100,5805
20241120,102800,99402614100,67200,67200,67200,67100,3580
20241120,102700,99162135100,67100,67200,67200,67000,2447
20241120,102600,98997916300,67200,67000,67200,67000,1214
20241120,102500,98916443300,67000,67000,67200,67000,3266
20241120,102400,98697266200,67000,67100,67200,67000,1126
20241120,102300,98621732000,67000,67000,67100,67000,2105
20241120,102200,98480657500,67000,67000,67100,67000,2864
20241120,102100,98288752200,67000,67100,67200,67000,3561
20241120,102000,98049827700,67100,67100,67100,67000,2031
20241120,101900,97913606900,67000,67000,67100,67000,1585
20241120,101800,97807301900,67000,67100,67100,67000,3905
20241120,101700,97545625900,67100,67300,67300,67000,3108
20241120,101600,97336810300,67200,67200,67300,67200,1949
20241120,101500,97205752300,67200,67100,67200,67000,2527
20241120,101400,97036077900,67000,67100,67200,67000,4204
20241120,101300,96753991300,67100,67100,67200,67000,1107
20241120,101200,96679668200,67100,67100,67100,67000,3450
20241120,101100,96448387700,67000,67100,67200,67000,3819
20241120,101000,96192304300,67200,67100,67200,66900,4105
20241120,100900,95917173500,67000,66900,67100,66800,6381
20241120,100800,95489934200,66900,66900,66900,66800,5094
20241120,100700,95149566700,66800,66800,67000,66800,11770
20241120,100600,94362135000,66800,66900,66900,66800,6900
20241120,100500,93900878400,66900,67200,67300,66900,21961
20241120,100400,92428740100,67200,67300,67300,67200,1845
20241120,100300,92304615700,67300,67300,67400,67200,2746
20241120,100200,92119813100,67300,67400,67400,67200,3280
20241120,100100,91899129000,67400,67400,67500,67300,2259
20241120,100000,91746871200,67500,67400,67500,67300,2524
20241120,095900,91576734100,67400,67300,67500,67200,3700
20241120,095800,91327434800,67200,67100,67300,67100,2154
20241120,095700,91182802700,67100,67100,67200,67000,5434
20241120,095600,90818151200,67100,67500,67600,67100,11099
20241120,095500,90070622600,67500,67600,67700,67400,4234
20241120,095400,89784649700,67600,67600,67600,67400,3033
20241120,095300,89579865600,67500,67600,67600,67300,7072
20241120,095200,89102565600,67600,67600,67700,67500,13361
20241120,095100,88198927100,67500,67500,67600,67400,3631
20241120,095000,87953828400,67500,67500,67600,67400,4501
20241120,094900,87650014100,67500,67200,67500,67100,3969
20241120,094800,87382787100,67300,67300,67400,67100,8268
20241120,094700,86827095100,67400,67300,67500,67300,5192
20241120,094600,86477264400,67300,67500,67500,67200,8154
20241120,094500,85928148100,67400,67500,67500,67400,2530
20241120,094400,85757428300,67400,67400,67500,67400,3336
20241120,094300,85532508700,67400,67400,67500,67300,3761
20241120,094200,85279147800,67300,66900,67400,66800,22774
20241120,094100,83752843800,67000,67400,67500,67000,33122
20241120,094000,81529091800,67400,67400,67400,67300,4400
20241120,093900,81232607500,67400,67300,67500,67300,6671
20241120,093800,80783021400,67400,67200,67400,67100,9143
20241120,093700,80168281800,67200,67200,67300,67100,9949
20241120,093600,79499711200,67200,67200,67300,67200,11555
20241120,093500,78723058400,67300,67600,67600,67200,18083
20241120,093400,77504815000,67500,67500,67700,67500,6801
20241120,093300,77045237300,67500,67500,67700,67400,13777
20241120,093200,76115221700,67500,67600,67900,67500,14084
20241120,093100,75162110900,67600,67800,67800,67600,8630
20241120,093000,74577814800,67800,68100,68100,67800,8897
20241120,092900,73972930100,68100,68300,68300,68000,11690
20241120,092800,73175478400,68200,68000,68300,68000,10744
20241120,092700,72443352800,68000,67800,68100,67700,20467
20241120,092600,71053293100,67800,67700,67900,67600,8249
20241120,092500,70494133300,67600,67400,67800,67400,10627
20241120,092400,69776148800,67500,67900,67900,67400,26145
20241120,092300,68007191200,67900,67800,68000,67800,12102
20241120,092200,67185342900,67900,67900,68000,67700,19109
20241120,092100,65888522100,67900,67700,68100,67600,19073
20241120,092000,64592931700,67700,67500,67900,67400,26143
20241120,091900,62825726300,67500,67900,67900,67200,42071
20241120,091800,59985038100,67900,67900,68100,67800,15881
20241120,091700,58905991300,67800,68000,68100,67800,31714
20241120,091600,56751620100,68000,68400,68700,67900,40999
20241120,091500,53952387100,68500,68400,68500,68100,40445
20241120,091400,51190939600,68400,69000,69000,68300,51714
20241120,091300,47636829800,68900,69000,69300,68900,51009
20241120,091200,44111017200,69000,69100,69200,68900,37804
20241120,091100,41501049700,69100,69400,69500,68900,69918
20241120,091000,36658555700,69400,68700,69400,68600,125506
20241120,090900,27996073800,68700,68700,68700,68300,60634
20241120,090800,23839679900,68700,67600,68800,67600,94911
20241120,090700,17362943300,67700,67800,68000,67400,43050
20241120,090600,14446282300,67800,67400,67800,67400,42483
20241120,090500,11574150100,67500,66600,67500,66600,40900
20241120,090400,8827935800,66600,67000,67000,66600,16134
20241120,090300,7750380100,66900,66900,67200,66800,30411
20241120,090200,5712276300,66900,66600,66900,66400,16683
20241120,090100,4598849900,66700,66300,66800,66300,22764
20241120,090000,3082032300,66400,66700,66700,65900,46137
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 193900 163586368600 67100 67100 67100 67100 34131
3 20241120 193800 163586368600 67100 67100 67100 67100 0
4 20241120 193700 163586368600 67100 67100 67100 67100 0
5 20241120 193600 163586368600 67100 67100 67100 67100 0
6 20241120 193500 163586368600 67100 67100 67100 67100 0
7 20241120 193400 163586368600 67100 67100 67100 67100 0
8 20241120 193300 163586368600 67100 67100 67100 67100 0
9 20241120 193200 163586368600 67100 67100 67100 67100 0
10 20241120 193100 163586368600 67100 67100 67100 67100 0
11 20241120 193000 163586368600 67100 67100 67100 67100 0
12 20241120 192900 163586368600 67100 67100 67100 67100 0
13 20241120 192800 163586368600 67100 67100 67100 67100 0
14 20241120 192700 163586368600 67100 67100 67100 67100 0
15 20241120 192600 163586368600 67100 67100 67100 67100 0
16 20241120 192500 163586368600 67100 67100 67100 67100 0
17 20241120 192400 163586368600 67100 67100 67100 67100 0
18 20241120 192300 163586368600 67100 67100 67100 67100 0
19 20241120 192200 163586368600 67100 67100 67100 67100 0
20 20241120 192100 163586368600 67100 67100 67100 67100 0
21 20241120 192000 163586368600 67100 67100 67100 67100 0
22 20241120 191900 163586368600 67100 67100 67100 67100 0
23 20241120 191800 163586368600 67100 67100 67100 67100 0
24 20241120 191700 163586368600 67100 67100 67100 67100 0
25 20241120 191600 163586368600 67100 67100 67100 67100 0
26 20241120 191500 163586368600 67100 67100 67100 67100 0
27 20241120 191400 163586368600 67100 67100 67100 67100 0
28 20241120 191300 163586368600 67100 67100 67100 67100 0
29 20241120 191200 163586368600 67100 67100 67100 67100 0
30 20241120 191100 163586368600 67100 67100 67100 67100 0
31 20241120 191000 163586368600 67100 67100 67100 67100 0
32 20241120 190900 163586368600 67100 67100 67100 67100 34131
33 20241120 190800 163586368600 67100 67100 67100 67100 0
34 20241120 190700 163586368600 67100 67100 67100 67100 0
35 20241120 190600 163586368600 67100 67100 67100 67100 0
36 20241120 190500 163586368600 67100 67100 67100 67100 0
37 20241120 190400 163586368600 67100 67100 67100 67100 0
38 20241120 190300 163586368600 67100 67100 67100 67100 0
39 20241120 190200 163586368600 67100 67100 67100 67100 0
40 20241120 190100 163586368600 67100 67100 67100 67100 0
41 20241120 190000 163586368600 67100 67100 67100 67100 0
42 20241120 185900 163586368600 67100 67100 67100 67100 0
43 20241120 185800 163586368600 67100 67100 67100 67100 0
44 20241120 185700 163586368600 67100 67100 67100 67100 0
45 20241120 185600 163586368600 67100 67100 67100 67100 0
46 20241120 185500 163586368600 67100 67100 67100 67100 0
47 20241120 185400 163586368600 67100 67100 67100 67100 0
48 20241120 185300 163586368600 67100 67100 67100 67100 0
49 20241120 185200 163586368600 67100 67100 67100 67100 0
50 20241120 185100 163586368600 67100 67100 67100 67100 0
51 20241120 185000 163586368600 67100 67100 67100 67100 0
52 20241120 184900 163586368600 67100 67100 67100 67100 0
53 20241120 184800 163586368600 67100 67100 67100 67100 0
54 20241120 184700 163586368600 67100 67100 67100 67100 0
55 20241120 184600 163586368600 67100 67100 67100 67100 0
56 20241120 184500 163586368600 67100 67100 67100 67100 0
57 20241120 184400 163586368600 67100 67100 67100 67100 0
58 20241120 184300 163586368600 67100 67100 67100 67100 0
59 20241120 184200 163586368600 67100 67100 67100 67100 0
60 20241120 184100 163586368600 67100 67100 67100 67100 0
61 20241120 184000 163586368600 67100 67100 67100 67100 0
62 20241120 183900 163586368600 67100 67100 67100 67100 34131
63 20241120 183800 163586368600 67100 67100 67100 67100 0
64 20241120 183700 163586368600 67100 67100 67100 67100 0
65 20241120 183600 163586368600 67100 67100 67100 67100 0
66 20241120 183500 163586368600 67100 67100 67100 67100 0
67 20241120 183400 163586368600 67100 67100 67100 67100 0
68 20241120 183300 163586368600 67100 67100 67100 67100 0
69 20241120 183200 163586368600 67100 67100 67100 67100 0
70 20241120 183100 163586368600 67100 67100 67100 67100 0
71 20241120 183000 163586368600 67100 67100 67100 67100 0
72 20241120 182900 163586368600 67100 67100 67100 67100 0
73 20241120 182800 163586368600 67100 67100 67100 67100 0
74 20241120 182700 163586368600 67100 67100 67100 67100 0
75 20241120 182600 163586368600 67100 67100 67100 67100 0
76 20241120 182500 163586368600 67100 67100 67100 67100 0
77 20241120 182400 163586368600 67100 67100 67100 67100 0
78 20241120 182300 163586368600 67100 67100 67100 67100 0
79 20241120 182200 163586368600 67100 67100 67100 67100 0
80 20241120 182100 163586368600 67100 67100 67100 67100 0
81 20241120 182000 163586368600 67100 67100 67100 67100 0
82 20241120 181900 163586368600 67100 67100 67100 67100 0
83 20241120 181800 163586368600 67100 67100 67100 67100 0
84 20241120 181700 163586368600 67100 67100 67100 67100 0
85 20241120 181600 163586368600 67100 67100 67100 67100 0
86 20241120 181500 163586368600 67100 67100 67100 67100 0
87 20241120 181400 163586368600 67100 67100 67100 67100 0
88 20241120 181300 163586368600 67100 67100 67100 67100 0
89 20241120 181200 163586368600 67100 67100 67100 67100 0
90 20241120 181100 163586368600 67100 67100 67100 67100 0
91 20241120 181000 163586368600 67100 67100 67100 67100 0
92 20241120 180900 163586368600 67100 67100 67100 67100 34131
93 20241120 180800 163586368600 67100 67100 67100 67100 0
94 20241120 180700 163586368600 67100 67100 67100 67100 0
95 20241120 180600 163586368600 67100 67100 67100 67100 0
96 20241120 180500 163586368600 67100 67100 67100 67100 0
97 20241120 180400 163586368600 67100 67100 67100 67100 0
98 20241120 180300 163586368600 67100 67100 67100 67100 0
99 20241120 180200 163586368600 67100 67100 67100 67100 0
100 20241120 180100 163586368600 67100 67100 67100 67100 0
101 20241120 180000 163586368600 67100 67100 67100 67100 0
102 20241120 175900 163586368600 67100 67100 67100 67100 0
103 20241120 175800 163586368600 67100 67100 67100 67100 0
104 20241120 175700 163586368600 67100 67100 67100 67100 0
105 20241120 175600 163586368600 67100 67100 67100 67100 0
106 20241120 175500 163586368600 67100 67100 67100 67100 0
107 20241120 175400 163586368600 67100 67100 67100 67100 0
108 20241120 175300 163586368600 67100 67100 67100 67100 0
109 20241120 175200 163586368600 67100 67100 67100 67100 0
110 20241120 175100 163586368600 67100 67100 67100 67100 0
111 20241120 175000 163586368600 67100 67100 67100 67100 0
112 20241120 174900 163586368600 67100 67100 67100 67100 0
113 20241120 174800 163586368600 67100 67100 67100 67100 0
114 20241120 174700 163586368600 67100 67100 67100 67100 0
115 20241120 174600 163586368600 67100 67100 67100 67100 0
116 20241120 174500 163586368600 67100 67100 67100 67100 0
117 20241120 174400 163586368600 67100 67100 67100 67100 0
118 20241120 174300 163586368600 67100 67100 67100 67100 0
119 20241120 174200 163586368600 67100 67100 67100 67100 0
120 20241120 174100 163586368600 67100 67100 67100 67100 0
121 20241120 174000 163586368600 67100 67100 67100 67100 0
122 20241120 173900 163586368600 67100 67100 67100 67100 34131
123 20241120 173800 163586368600 67100 67100 67100 67100 0
124 20241120 173700 163586368600 67100 67100 67100 67100 0
125 20241120 173600 163586368600 67100 67100 67100 67100 0
126 20241120 173500 163586368600 67100 67100 67100 67100 0
127 20241120 173400 163586368600 67100 67100 67100 67100 0
128 20241120 173300 163586368600 67100 67100 67100 67100 0
129 20241120 173200 163586368600 67100 67100 67100 67100 0
130 20241120 173100 163586368600 67100 67100 67100 67100 0
131 20241120 173000 163586368600 67100 67100 67100 67100 0
132 20241120 172900 163586368600 67100 67100 67100 67100 0
133 20241120 172800 163586368600 67100 67100 67100 67100 0
134 20241120 172700 163586368600 67100 67100 67100 67100 0
135 20241120 172600 163586368600 67100 67100 67100 67100 0
136 20241120 172500 163586368600 67100 67100 67100 67100 0
137 20241120 172400 163586368600 67100 67100 67100 67100 0
138 20241120 172300 163586368600 67100 67100 67100 67100 0
139 20241120 172200 163586368600 67100 67100 67100 67100 0
140 20241120 172100 163586368600 67100 67100 67100 67100 0
141 20241120 172000 163586368600 67100 67100 67100 67100 0
142 20241120 171900 163586368600 67100 67100 67100 67100 0
143 20241120 171800 163586368600 67100 67100 67100 67100 0
144 20241120 171700 163586368600 67100 67100 67100 67100 0
145 20241120 171600 163586368600 67100 67100 67100 67100 0
146 20241120 171500 163586368600 67100 67100 67100 67100 0
147 20241120 171400 163586368600 67100 67100 67100 67100 0
148 20241120 171300 163586368600 67100 67100 67100 67100 0
149 20241120 171200 163586368600 67100 67100 67100 67100 0
150 20241120 171100 163586368600 67100 67100 67100 67100 0
151 20241120 171000 163586368600 67100 67100 67100 67100 0
152 20241120 170900 163586368600 67100 67100 67100 67100 34131
153 20241120 170800 163586368600 67100 67100 67100 67100 0
154 20241120 170700 163586368600 67100 67100 67100 67100 0
155 20241120 170600 163586368600 67100 67100 67100 67100 0
156 20241120 170500 163586368600 67100 67100 67100 67100 0
157 20241120 170400 163586368600 67100 67100 67100 67100 0
158 20241120 170300 163586368600 67100 67100 67100 67100 0
159 20241120 170200 163586368600 67100 67100 67100 67100 0
160 20241120 170100 163586368600 67100 67100 67100 67100 0
161 20241120 170000 163586368600 67100 67100 67100 67100 0
162 20241120 165900 163586368600 67100 67100 67100 67100 0
163 20241120 165800 163586368600 67100 67100 67100 67100 0
164 20241120 165700 163586368600 67100 67100 67100 67100 0
165 20241120 165600 163586368600 67100 67100 67100 67100 0
166 20241120 165500 163586368600 67100 67100 67100 67100 0
167 20241120 165400 163586368600 67100 67100 67100 67100 0
168 20241120 165300 163586368600 67100 67100 67100 67100 0
169 20241120 165200 163586368600 67100 67100 67100 67100 0
170 20241120 165100 163586368600 67100 67100 67100 67100 0
171 20241120 165000 163586368600 67100 67100 67100 67100 0
172 20241120 164900 163586368600 67100 67100 67100 67100 0
173 20241120 164800 163586368600 67100 67100 67100 67100 0
174 20241120 164700 163586368600 67100 67100 67100 67100 0
175 20241120 164600 163586368600 67100 67100 67100 67100 0
176 20241120 164500 163586368600 67100 67100 67100 67100 0
177 20241120 164400 163586368600 67100 67100 67100 67100 0
178 20241120 164300 163586368600 67100 67100 67100 67100 0
179 20241120 164200 163586368600 67100 67100 67100 67100 0
180 20241120 164100 163586368600 67100 67100 67100 67100 0
181 20241120 164000 163586368600 67100 67100 67100 67100 0
182 20241120 163900 163586368600 67100 67100 67100 67100 34131
183 20241120 163800 163586368600 67100 67100 67100 67100 0
184 20241120 163700 163586368600 67100 67100 67100 67100 0
185 20241120 163600 163586368600 67100 67100 67100 67100 0
186 20241120 163500 163586368600 67100 67100 67100 67100 0
187 20241120 163400 163586368600 67100 67100 67100 67100 0
188 20241120 163300 163586368600 67100 67100 67100 67100 0
189 20241120 163200 163586368600 67100 67100 67100 67100 0
190 20241120 163100 163586368600 67100 67100 67100 67100 0
191 20241120 163000 163586368600 67100 67100 67100 67100 0
192 20241120 162900 163586368600 67100 67100 67100 67100 0
193 20241120 162800 163586368600 67100 67100 67100 67100 0
194 20241120 162700 163586368600 67100 67100 67100 67100 0
195 20241120 162600 163586368600 67100 67100 67100 67100 0
196 20241120 162500 163586368600 67100 67100 67100 67100 0
197 20241120 162400 163586368600 67100 67100 67100 67100 0
198 20241120 162300 163586368600 67100 67100 67100 67100 0
199 20241120 162200 163586368600 67100 67100 67100 67100 0
200 20241120 162100 163586368600 67100 67100 67100 67100 0
201 20241120 162000 163586368600 67100 67100 67100 67100 0
202 20241120 161900 163586368600 67100 67100 67100 67100 0
203 20241120 161800 163586368600 67100 67100 67100 67100 0
204 20241120 161700 163586368600 67100 67100 67100 67100 0
205 20241120 161600 163586368600 67100 67100 67100 67100 0
206 20241120 161500 163586368600 67100 67100 67100 67100 0
207 20241120 161400 163586368600 67100 67100 67100 67100 0
208 20241120 161300 163586368600 67100 67100 67100 67100 0
209 20241120 161200 163586368600 67100 67100 67100 67100 0
210 20241120 161100 163586368600 67100 67100 67100 67100 0
211 20241120 161000 163586368600 67100 67100 67100 67100 0
212 20241120 160900 163586368600 67100 67100 67100 67100 34131
213 20241120 160800 163586368600 67100 67100 67100 67100 0
214 20241120 160700 163586368600 67100 67100 67100 67100 0
215 20241120 160600 163586368600 67100 67100 67100 67100 0
216 20241120 160500 163586368600 67100 67100 67100 67100 0
217 20241120 160400 163586368600 67100 67100 67100 67100 0
218 20241120 160300 163586368600 67100 67100 67100 67100 0
219 20241120 160200 163586368600 67100 67100 67100 67100 0
220 20241120 160100 163586368600 67100 67100 67100 67100 0
221 20241120 160000 163586368600 67100 67100 67100 67100 0
222 20241120 155900 163586368600 67100 67100 67100 67100 0
223 20241120 155800 163586368600 67100 67100 67100 67100 0
224 20241120 155700 163586368600 67100 67100 67100 67100 0
225 20241120 155600 163586368600 67100 67100 67100 67100 0
226 20241120 155500 163586368600 67100 67100 67100 67100 0
227 20241120 155400 163586368600 67100 67100 67100 67100 0
228 20241120 155300 163586368600 67100 67100 67100 67100 0
229 20241120 155200 163586368600 67100 67100 67100 67100 0
230 20241120 155100 163586368600 67100 67100 67100 67100 0
231 20241120 155000 163586368600 67100 67100 67100 67100 0
232 20241120 154900 163586368600 67100 67100 67100 67100 0
233 20241120 154800 163586368600 67100 67100 67100 67100 0
234 20241120 154700 163586368600 67100 67100 67100 67100 0
235 20241120 154600 163586368600 67100 67100 67100 67100 0
236 20241120 154500 163586368600 67100 67100 67100 67100 0
237 20241120 154400 163586368600 67100 67100 67100 67100 0
238 20241120 154300 163586368600 67100 67100 67100 67100 0
239 20241120 154200 163586368600 67100 67100 67100 67100 0
240 20241120 154100 163586368600 67100 67100 67100 67100 0
241 20241120 154000 163586368600 67100 67100 67100 67100 0
242 20241120 153900 163586368600 67100 67100 67100 67100 34131
243 20241120 153800 163586368600 67100 67100 67100 67100 0
244 20241120 153700 163586368600 67100 67100 67100 67100 0
245 20241120 153600 163586368600 67100 67100 67100 67100 0
246 20241120 153500 163586368600 67100 67100 67100 67100 0
247 20241120 153400 163586368600 67100 67100 67100 67100 0
248 20241120 153300 163586368600 67100 67100 67100 67100 0
249 20241120 153200 163586368600 67100 67100 67100 67100 0
250 20241120 153100 163586368600 67100 67100 67100 67100 0
251 20241120 153000 163586368600 67100 67100 67100 67100 34131
252 20241120 152900 161296178500 67100 67100 67100 67100 0
253 20241120 152800 161296178500 67100 67100 67100 67100 0
254 20241120 152700 161296178500 67100 67100 67100 67100 0
255 20241120 152600 161296178500 67100 67100 67100 67100 0
256 20241120 152500 161296178500 67100 67100 67100 67100 0
257 20241120 152400 161296178500 67100 67100 67100 67100 0
258 20241120 152300 161296178500 67100 67100 67100 67100 0
259 20241120 152200 161296178500 67100 67100 67100 67100 0
260 20241120 152100 161296178500 67100 67100 67100 67100 0
261 20241120 152000 161296178500 67100 67100 67100 67100 0
262 20241120 151900 161296178500 67100 67100 67200 67000 6769
263 20241120 151800 160841919600 67100 67000 67100 67000 4189
264 20241120 151700 160560932000 67000 67000 67100 67000 2370
265 20241120 151600 160402130900 67000 67000 67100 67000 1369
266 20241120 151500 160310395000 67000 67100 67100 67000 2731
267 20241120 151400 160127306300 67000 67000 67100 66900 2744
268 20241120 151300 159943413900 66900 67000 67000 66900 2541
269 20241120 151200 159773348600 67000 66900 67000 66900 2558
270 20241120 151100 159602050200 66900 67100 67100 66900 4822
271 20241120 151000 159279173900 67000 67000 67100 66900 3792
272 20241120 150900 159025250200 67000 67000 67000 66900 3085
273 20241120 150800 158818673100 67000 67000 67100 66900 8179
274 20241120 150700 158270960300 67000 67000 67100 66900 4486
275 20241120 150600 157970381800 66900 66900 67000 66900 2962
276 20241120 150500 157772058500 66900 67000 67000 66900 2346
277 20241120 150400 157615085000 66900 66900 67000 66900 3036
278 20241120 150300 157411972500 66900 67000 67000 66900 5559
279 20241120 150200 157040045100 67000 66900 67000 66900 2290
280 20241120 150100 156886733100 67000 66900 67000 66900 1897
281 20241120 150000 156759730200 67000 66900 67000 66800 7746
282 20241120 145900 156241548100 66900 66800 66900 66800 2192
283 20241120 145800 156095066800 66800 66800 66900 66800 2788
284 20241120 145700 155908767900 66800 66800 66900 66800 1674
285 20241120 145600 155796873300 66800 66900 67000 66800 5746
286 20241120 145500 155412548000 66800 66900 67000 66800 6938
287 20241120 145400 154948595500 66900 66900 67000 66900 4530
288 20241120 145300 154645480500 66900 66900 67000 66900 1658
289 20241120 145200 154534504400 67000 66900 67000 66900 3182
290 20241120 145100 154321544300 66900 66900 67000 66900 1400
291 20241120 145000 154227834700 66900 66900 67000 66800 5124
292 20241120 144900 153885022700 66800 66800 66900 66700 4218
293 20241120 144800 153603297300 66800 66700 66900 66700 6024
294 20241120 144700 153201345400 66700 66800 66900 66700 5447
295 20241120 144600 152837478600 66800 67100 67200 66800 16610
296 20241120 144500 151725403600 67100 67100 67200 67000 2900
297 20241120 144400 151530804200 67200 67200 67300 67100 2252
298 20241120 144300 151379470100 67200 67100 67200 67100 10668
299 20241120 144200 150663508800 67100 67200 67300 67100 19929
300 20241120 144100 149325208600 67200 67400 67400 67200 10397
301 20241120 144000 148625490300 67400 67500 67500 67300 7624
302 20241120 143900 148111695900 67400 67400 67500 67400 808
303 20241120 143800 148057222200 67400 67400 67500 67400 1327
304 20241120 143700 147967772700 67400 67400 67500 67400 1940
305 20241120 143600 147837010700 67400 67400 67500 67400 909
306 20241120 143500 147775713400 67500 67500 67500 67400 1033
307 20241120 143400 147706067700 67500 67500 67500 67300 2564
308 20241120 143300 147533276500 67400 67300 67500 67300 6291
309 20241120 143200 147109180300 67300 67300 67400 67300 1781
310 20241120 143100 146989193100 67300 67400 67400 67300 1263
311 20241120 143000 146904175300 67300 67300 67400 67300 1021
312 20241120 142900 146835457200 67300 67300 67400 67300 832
313 20241120 142800 146779458400 67300 67400 67400 67300 1406
314 20241120 142700 146684774500 67300 67300 67400 67300 1615
315 20241120 142600 146576005100 67300 67300 67400 67300 759
316 20241120 142500 146524909300 67300 67300 67400 67300 1357
317 20241120 142400 146433578000 67300 67300 67400 67300 854
318 20241120 142300 146376098200 67300 67300 67400 67300 1547
319 20241120 142200 146271978300 67300 67200 67400 67200 1067
320 20241120 142100 146200178600 67200 67300 67300 67200 2324
321 20241120 142000 146043922500 67200 67200 67300 67200 1681
322 20241120 141900 145930890000 67300 67200 67300 67200 2960
323 20241120 141800 145731766700 67300 67400 67500 67200 10895
324 20241120 141700 144998086700 67400 67400 67500 67400 1891
325 20241120 141600 144870512100 67400 67500 67500 67400 2042
326 20241120 141500 144732718000 67500 67400 67500 67400 739
327 20241120 141400 144682897400 67400 67400 67500 67400 1208
328 20241120 141300 144601418600 67400 67500 67500 67400 1754
329 20241120 141200 144483132300 67400 67400 67600 67400 1506
330 20241120 141100 144381523600 67400 67400 67500 67400 1692
331 20241120 141000 144267369700 67400 67400 67500 67400 907
332 20241120 140900 144206219000 67400 67500 67600 67400 1906
333 20241120 140800 144077594400 67500 67500 67600 67500 2077
334 20241120 140700 143937381400 67500 67500 67600 67500 3587
335 20241120 140600 143695234100 67500 67700 67800 67500 9251
336 20241120 140500 143069316300 67700 67800 67900 67700 2710
337 20241120 140400 142885747700 67800 67800 67900 67700 5617
338 20241120 140300 142504887700 67800 67800 67900 67800 3728
339 20241120 140200 142252033400 67800 67800 67900 67800 3200
340 20241120 140100 142035026200 67800 67900 67900 67800 1068
341 20241120 140000 141962590400 67800 67800 67900 67800 4687
342 20241120 135900 141644787900 67800 67800 67900 67800 2332
343 20241120 135800 141486657000 67800 67800 67900 67800 1070
344 20241120 135700 141414066900 67800 67900 67900 67800 1798
345 20241120 135600 141292094200 67900 67700 67900 67700 5427
346 20241120 135500 140924171100 67800 67600 67800 67600 16989
347 20241120 135400 139773053400 67600 67600 67700 67600 1954
348 20241120 135300 139640828400 67700 67700 67800 67600 3009
349 20241120 135200 139437158700 67700 67700 67800 67600 6766
350 20241120 135100 138979076000 67700 67700 67800 67700 1186
351 20241120 135000 138898722600 67800 67700 67800 67600 9063
352 20241120 134900 138285095700 67600 67600 67700 67600 709
353 20241120 134800 138237149300 67600 67600 67700 67600 534
354 20241120 134700 138201040400 67600 67500 67700 67500 2448
355 20241120 134600 138035604900 67500 67500 67600 67500 554
356 20241120 134500 137998195900 67500 67600 67700 67500 3071
357 20241120 134400 137790630000 67600 67600 67700 67600 821
358 20241120 134300 137735118800 67700 67400 67700 67400 5582
359 20241120 134200 137358126500 67400 67400 67500 67400 933
360 20241120 134100 137295199500 67500 67400 67500 67400 1476
361 20241120 134000 137195707300 67400 67400 67500 67400 1099
362 20241120 133900 137121624200 67400 67400 67500 67400 1517
363 20241120 133800 137019374500 67400 67500 67500 67400 658
364 20241120 133700 136974996500 67400 67400 67500 67400 1112
365 20241120 133600 136900041900 67400 67500 67500 67400 3404
366 20241120 133500 136670442400 67600 67500 67600 67500 1506
367 20241120 133400 136568763900 67500 67500 67600 67500 1439
368 20241120 133300 136471609100 67500 67600 67700 67500 2271
369 20241120 133200 136318104300 67700 67600 67700 67600 965
370 20241120 133100 136252841200 67600 67600 67800 67600 1297
371 20241120 133000 136165074100 67600 67600 67700 67600 3011
372 20241120 132900 135961286800 67600 67500 67700 67500 1632
373 20241120 132800 135850945200 67500 67400 67600 67400 3943
374 20241120 132700 135584876300 67400 67600 67700 67400 6532
375 20241120 132600 135143804700 67600 67700 67800 67600 9685
376 20241120 132500 134488240300 67700 67700 67800 67700 2322
377 20241120 132400 134330925800 67800 67800 67800 67700 4286
378 20241120 132300 134040429300 67700 67800 67800 67700 2595
379 20241120 132200 133864559300 67700 67700 67800 67600 1992
380 20241120 132100 133729632400 67600 67500 67800 67500 14739
381 20241120 132000 132732298600 67600 67500 67600 67500 1405
382 20241120 131900 132637368200 67500 67500 67600 67500 1254
383 20241120 131800 132552714600 67500 67600 67600 67500 1517
384 20241120 131700 132450301100 67600 67500 67600 67500 1976
385 20241120 131600 132316764100 67500 67500 67600 67500 1862
386 20241120 131500 132190970600 67500 67600 67700 67500 2733
387 20241120 131400 132006223600 67600 67600 67700 67500 8079
388 20241120 131300 131460078400 67600 67600 67600 67500 11909
389 20241120 131200 130655108100 67600 67400 67600 67400 9614
390 20241120 131100 130005813400 67500 67500 67500 67400 1986
391 20241120 131000 129871830500 67500 67300 67500 67300 15444
392 20241120 130900 128830021100 67300 67200 67400 67200 5279
393 20241120 130800 128474728500 67200 67200 67300 67200 1882
394 20241120 130700 128348201500 67200 67000 67300 67000 5226
395 20241120 130600 127997330300 67000 67000 67100 67000 2313
396 20241120 130500 127842198200 67100 67000 67100 67000 696
397 20241120 130400 127795553500 67100 67000 67100 67000 1439
398 20241120 130300 127699032800 67000 66900 67100 66900 3853
399 20241120 130200 127440918700 66900 66900 67000 66900 1148
400 20241120 130100 127364073800 66900 66900 67000 66900 553
401 20241120 130000 127327072500 66900 66900 67000 66900 1022
402 20241120 125900 127258696400 66900 66900 67000 66900 659
403 20241120 125800 127214580900 66900 66900 67000 66900 1799
404 20241120 125700 127094224700 66900 66900 67000 66900 772
405 20241120 125600 127042554400 66900 66900 67000 66900 414
406 20241120 125500 127014852500 66900 67000 67000 66900 692
407 20241120 125400 126968547400 66900 66900 67000 66900 536
408 20241120 125300 126932683900 67000 67000 67100 66900 1290
409 20241120 125200 126846356800 67000 66900 67100 66900 1988
410 20241120 125100 126713156500 66900 66900 67000 66900 676
411 20241120 125000 126667925300 67000 67000 67100 66800 13259
412 20241120 124900 125780907700 67000 67000 67100 67000 1789
413 20241120 124800 125661031400 67000 67000 67100 67000 1591
414 20241120 124700 125554398400 67000 67000 67100 67000 1302
415 20241120 124600 125467140000 67000 67000 67200 67000 711
416 20241120 124500 125419451400 67100 67100 67200 67000 1481
417 20241120 124400 125320041100 67200 67100 67200 67000 2343
418 20241120 124300 125162878000 67100 67000 67100 67000 716
419 20241120 124200 125114874300 67000 67000 67100 66900 5160
420 20241120 124100 124769130600 67000 67000 67100 67000 1837
421 20241120 124000 124645933800 67000 67100 67200 67000 4183
422 20241120 123900 124365362300 67100 67100 67200 67100 843
423 20241120 123800 124308769200 67100 67200 67200 67100 735
424 20241120 123700 124259441100 67200 66900 67200 66900 4319
425 20241120 123600 123969747500 66900 67000 67000 66900 751
426 20241120 123500 123919464600 67000 66900 67000 66900 1502
427 20241120 123400 123818897600 66900 66900 67000 66900 976
428 20241120 123300 123753587900 66900 66900 67000 66900 630
429 20241120 123200 123711434800 66900 66900 67000 66900 1201
430 20241120 123100 123631077800 66900 66900 67000 66700 2814
431 20241120 123000 123443040700 66900 66800 67000 66800 1311
432 20241120 122900 123355397300 66800 66800 66900 66700 2215
433 20241120 122800 123207471400 66700 66700 66800 66700 648
434 20241120 122700 123164233100 66700 66800 66800 66600 1375
435 20241120 122600 123072518000 66700 66700 66800 66700 2620
436 20241120 122500 122897762100 66700 66800 66900 66700 6105
437 20241120 122400 122490415400 66800 66900 67000 66800 1202
438 20241120 122300 122410041400 67000 66800 67000 66700 3445
439 20241120 122200 122179736100 66800 66900 67000 66700 7431
440 20241120 122100 121682875200 66900 67000 67000 66900 479
441 20241120 122000 121650820900 67000 67000 67000 66900 799
442 20241120 121900 121597333600 67000 66900 67100 66900 2509
443 20241120 121800 121429292700 66900 67000 67100 66900 4419
444 20241120 121700 121133248500 67000 67100 67200 67000 1721
445 20241120 121600 121017849500 67100 67100 67200 67100 1047
446 20241120 121500 120947587000 67200 67100 67200 67100 1429
447 20241120 121400 120851692500 67100 67200 67200 67100 1684
448 20241120 121300 120738660600 67100 67200 67200 67100 1203
449 20241120 121200 120657915000 67200 67100 67200 67100 1407
450 20241120 121100 120563435600 67100 67200 67300 67100 2617
451 20241120 121000 120387565800 67200 67300 67300 67200 506
452 20241120 120900 120353538000 67200 67200 67300 67200 2996
453 20241120 120800 120152195700 67200 67300 67300 67200 1022
454 20241120 120700 120083503200 67200 67200 67300 67200 1521
455 20241120 120600 119981270000 67200 67300 67300 67200 1819
456 20241120 120500 119858929300 67200 67200 67300 67200 438
457 20241120 120400 119829487400 67200 67200 67300 67200 630
458 20241120 120300 119787140000 67300 67300 67300 67200 1709
459 20241120 120200 119672286700 67300 67200 67300 67200 807
460 20241120 120100 119618047700 67300 67200 67300 67200 2483
461 20241120 120000 119451184600 67200 67100 67300 67100 1186
462 20241120 115900 119371490600 67100 67300 67300 67100 3542
463 20241120 115800 119133436700 67300 67200 67300 67200 456
464 20241120 115700 119102777800 67200 67200 67300 67200 406
465 20241120 115600 119075487100 67200 67100 67300 67100 2475
466 20241120 115500 118909163400 67100 67200 67200 67100 1785
467 20241120 115400 118789265600 67100 67200 67200 67100 4836
468 20241120 115300 118464318000 67200 67200 67300 67200 1315
469 20241120 115200 118375940100 67300 67300 67300 67200 712
470 20241120 115100 118328080200 67300 67200 67300 67200 1090
471 20241120 115000 118254781700 67200 67200 67300 67200 612
472 20241120 114900 118213647600 67200 67200 67300 67200 881
473 20241120 114800 118154431700 67200 67100 67300 67100 1194
474 20241120 114700 118074216500 67100 67100 67200 67100 1078
475 20241120 114600 118001797800 67100 67200 67200 67100 2702
476 20241120 114500 117820337300 67100 67200 67300 67100 2719
477 20241120 114400 117637705600 67300 67200 67300 67200 770
478 20241120 114300 117585954200 67200 67300 67300 67200 1408
479 20241120 114200 117491260600 67200 67200 67300 67200 2077
480 20241120 114100 117351676600 67200 67200 67300 67200 1052
481 20241120 114000 117280946200 67200 67200 67300 67200 703
482 20241120 113900 117233666700 67200 67300 67300 67200 915
483 20241120 113800 117172127100 67200 67200 67300 67200 1229
484 20241120 113700 117089508800 67200 67300 67300 67200 1072
485 20241120 113600 117017406700 67300 67200 67400 67100 3077
486 20241120 113500 116810364600 67200 67100 67200 67100 1315
487 20241120 113400 116722034800 67100 67200 67300 67100 846
488 20241120 113300 116665215300 67200 67200 67300 67100 1690
489 20241120 113200 116551687400 67300 67200 67300 67200 2077
490 20241120 113100 116412097900 67200 67200 67300 67200 1850
491 20241120 113000 116287734900 67200 67200 67300 67200 898
492 20241120 112900 116227359400 67200 67200 67300 67100 2440
493 20241120 112800 116063394800 67100 67200 67200 67100 2189
494 20241120 112700 115916335500 67200 67400 67400 67200 3464
495 20241120 112600 115683078400 67500 67400 67500 67400 1402
496 20241120 112500 115588535000 67400 67400 67500 67300 5507
497 20241120 112400 115217367100 67300 67300 67400 67200 3842
498 20241120 112300 114958713200 67300 67100 67300 67100 3364
499 20241120 112200 114732763500 67200 67000 67200 66900 3757
500 20241120 112100 114480727900 67000 67000 67100 66900 4606
501 20241120 112000 114172158400 67100 67200 67200 67000 1628
502 20241120 111900 114063007100 67000 67000 67200 67000 1361
503 20241120 111800 113971721500 67000 67000 67200 67000 2041
504 20241120 111700 113834866500 67000 67200 67300 67000 5184
505 20241120 111600 113486869700 67200 67200 67300 67200 1566
506 20241120 111500 113381565000 67200 67200 67300 67200 2277
507 20241120 111400 113228457700 67200 67100 67300 67100 2953
508 20241120 111300 113029987400 67100 67100 67200 67000 1891
509 20241120 111200 112902995700 67100 67000 67200 67000 1611
510 20241120 111100 112794924900 67000 66900 67100 66900 3404
511 20241120 111000 112566886800 66900 66900 67000 66900 1699
512 20241120 110900 112453159000 66900 67000 67000 66900 1272
513 20241120 110800 112368029100 67000 66900 67000 66900 1703
514 20241120 110700 112254082500 66900 67000 67000 66900 1404
515 20241120 110600 112160112300 66900 66900 67000 66900 664
516 20241120 110500 112115663200 67000 66900 67000 66900 2454
517 20241120 110400 111951376600 66900 67000 67100 66900 2768
518 20241120 110300 111765907900 67000 67100 67100 67000 5098
519 20241120 110200 111424046400 67100 67100 67100 67000 2367
520 20241120 110100 111265268300 67100 67000 67100 67000 5000
521 20241120 110000 110930090100 67000 67000 67100 66900 2450
522 20241120 105900 110765906000 67000 67000 67000 66900 4727
523 20241120 105800 110449251400 66900 66900 67000 66900 1185
524 20241120 105700 110369943200 67000 66800 67000 66800 794
525 20241120 105600 110316804300 66800 66800 67000 66800 2273
526 20241120 105500 110164745400 66800 66800 66900 66800 3100
527 20241120 105400 109957578200 66900 66800 66900 66700 1952
528 20241120 105300 109827146100 66800 66700 66800 66600 1837
529 20241120 105200 109704578900 66700 66600 66700 66500 797
530 20241120 105100 109651487900 66500 66600 66700 66500 2736
531 20241120 105000 109469460200 66600 66600 66700 66500 4160
532 20241120 104900 109192562900 66600 66600 66700 66600 4106
533 20241120 104800 108918954400 66600 66700 66700 66500 2426
534 20241120 104700 108757372100 66600 66400 66600 66400 9313
535 20241120 104600 108138207900 66400 66400 66500 66400 8453
536 20241120 104500 107576903200 66500 66400 66500 66300 17564
537 20241120 104400 106410882800 66500 66600 66700 66400 13503
538 20241120 104300 105512503600 66600 66600 66700 66500 10942
539 20241120 104200 104783683100 66600 66800 66900 66600 13117
540 20241120 104100 103908535600 66800 67000 67100 66800 13558
541 20241120 104000 103001938600 67000 67100 67100 67000 837
542 20241120 103900 102945844400 67000 66900 67100 66900 2103
543 20241120 103800 102804975600 67000 67000 67100 66900 3509
544 20241120 103700 102570069800 67000 66900 67000 66900 2428
545 20241120 103600 102407456800 67000 67000 67000 66900 3196
546 20241120 103500 102193522700 66900 67100 67200 66900 3319
547 20241120 103400 101971094200 67100 67000 67100 66900 4099
548 20241120 103300 101696656600 67000 67300 67400 66900 13149
549 20241120 103200 100814590400 67300 67400 67500 67200 6079
550 20241120 103100 100404995200 67400 67500 67500 67400 3036
551 20241120 103000 100200106100 67400 67300 67500 67300 6034
552 20241120 102900 99793032700 67400 67100 67400 67100 5805
553 20241120 102800 99402614100 67200 67200 67200 67100 3580
554 20241120 102700 99162135100 67100 67200 67200 67000 2447
555 20241120 102600 98997916300 67200 67000 67200 67000 1214
556 20241120 102500 98916443300 67000 67000 67200 67000 3266
557 20241120 102400 98697266200 67000 67100 67200 67000 1126
558 20241120 102300 98621732000 67000 67000 67100 67000 2105
559 20241120 102200 98480657500 67000 67000 67100 67000 2864
560 20241120 102100 98288752200 67000 67100 67200 67000 3561
561 20241120 102000 98049827700 67100 67100 67100 67000 2031
562 20241120 101900 97913606900 67000 67000 67100 67000 1585
563 20241120 101800 97807301900 67000 67100 67100 67000 3905
564 20241120 101700 97545625900 67100 67300 67300 67000 3108
565 20241120 101600 97336810300 67200 67200 67300 67200 1949
566 20241120 101500 97205752300 67200 67100 67200 67000 2527
567 20241120 101400 97036077900 67000 67100 67200 67000 4204
568 20241120 101300 96753991300 67100 67100 67200 67000 1107
569 20241120 101200 96679668200 67100 67100 67100 67000 3450
570 20241120 101100 96448387700 67000 67100 67200 67000 3819
571 20241120 101000 96192304300 67200 67100 67200 66900 4105
572 20241120 100900 95917173500 67000 66900 67100 66800 6381
573 20241120 100800 95489934200 66900 66900 66900 66800 5094
574 20241120 100700 95149566700 66800 66800 67000 66800 11770
575 20241120 100600 94362135000 66800 66900 66900 66800 6900
576 20241120 100500 93900878400 66900 67200 67300 66900 21961
577 20241120 100400 92428740100 67200 67300 67300 67200 1845
578 20241120 100300 92304615700 67300 67300 67400 67200 2746
579 20241120 100200 92119813100 67300 67400 67400 67200 3280
580 20241120 100100 91899129000 67400 67400 67500 67300 2259
581 20241120 100000 91746871200 67500 67400 67500 67300 2524
582 20241120 095900 91576734100 67400 67300 67500 67200 3700
583 20241120 095800 91327434800 67200 67100 67300 67100 2154
584 20241120 095700 91182802700 67100 67100 67200 67000 5434
585 20241120 095600 90818151200 67100 67500 67600 67100 11099
586 20241120 095500 90070622600 67500 67600 67700 67400 4234
587 20241120 095400 89784649700 67600 67600 67600 67400 3033
588 20241120 095300 89579865600 67500 67600 67600 67300 7072
589 20241120 095200 89102565600 67600 67600 67700 67500 13361
590 20241120 095100 88198927100 67500 67500 67600 67400 3631
591 20241120 095000 87953828400 67500 67500 67600 67400 4501
592 20241120 094900 87650014100 67500 67200 67500 67100 3969
593 20241120 094800 87382787100 67300 67300 67400 67100 8268
594 20241120 094700 86827095100 67400 67300 67500 67300 5192
595 20241120 094600 86477264400 67300 67500 67500 67200 8154
596 20241120 094500 85928148100 67400 67500 67500 67400 2530
597 20241120 094400 85757428300 67400 67400 67500 67400 3336
598 20241120 094300 85532508700 67400 67400 67500 67300 3761
599 20241120 094200 85279147800 67300 66900 67400 66800 22774
600 20241120 094100 83752843800 67000 67400 67500 67000 33122
601 20241120 094000 81529091800 67400 67400 67400 67300 4400
602 20241120 093900 81232607500 67400 67300 67500 67300 6671
603 20241120 093800 80783021400 67400 67200 67400 67100 9143
604 20241120 093700 80168281800 67200 67200 67300 67100 9949
605 20241120 093600 79499711200 67200 67200 67300 67200 11555
606 20241120 093500 78723058400 67300 67600 67600 67200 18083
607 20241120 093400 77504815000 67500 67500 67700 67500 6801
608 20241120 093300 77045237300 67500 67500 67700 67400 13777
609 20241120 093200 76115221700 67500 67600 67900 67500 14084
610 20241120 093100 75162110900 67600 67800 67800 67600 8630
611 20241120 093000 74577814800 67800 68100 68100 67800 8897
612 20241120 092900 73972930100 68100 68300 68300 68000 11690
613 20241120 092800 73175478400 68200 68000 68300 68000 10744
614 20241120 092700 72443352800 68000 67800 68100 67700 20467
615 20241120 092600 71053293100 67800 67700 67900 67600 8249
616 20241120 092500 70494133300 67600 67400 67800 67400 10627
617 20241120 092400 69776148800 67500 67900 67900 67400 26145
618 20241120 092300 68007191200 67900 67800 68000 67800 12102
619 20241120 092200 67185342900 67900 67900 68000 67700 19109
620 20241120 092100 65888522100 67900 67700 68100 67600 19073
621 20241120 092000 64592931700 67700 67500 67900 67400 26143
622 20241120 091900 62825726300 67500 67900 67900 67200 42071
623 20241120 091800 59985038100 67900 67900 68100 67800 15881
624 20241120 091700 58905991300 67800 68000 68100 67800 31714
625 20241120 091600 56751620100 68000 68400 68700 67900 40999
626 20241120 091500 53952387100 68500 68400 68500 68100 40445
627 20241120 091400 51190939600 68400 69000 69000 68300 51714
628 20241120 091300 47636829800 68900 69000 69300 68900 51009
629 20241120 091200 44111017200 69000 69100 69200 68900 37804
630 20241120 091100 41501049700 69100 69400 69500 68900 69918
631 20241120 091000 36658555700 69400 68700 69400 68600 125506
632 20241120 090900 27996073800 68700 68700 68700 68300 60634
633 20241120 090800 23839679900 68700 67600 68800 67600 94911
634 20241120 090700 17362943300 67700 67800 68000 67400 43050
635 20241120 090600 14446282300 67800 67400 67800 67400 42483
636 20241120 090500 11574150100 67500 66600 67500 66600 40900
637 20241120 090400 8827935800 66600 67000 67000 66600 16134
638 20241120 090300 7750380100 66900 66900 67200 66800 30411
639 20241120 090200 5712276300 66900 66600 66900 66400 16683
640 20241120 090100 4598849900 66700 66300 66800 66300 22764
641 20241120 090000 3082032300 66400 66700 66700 65900 46137