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

642
064850/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,194000,295815550,8230,8230,8230,8230,996
20241120,193900,295815550,8230,8230,8230,8230,0
20241120,193800,295815550,8230,8230,8230,8230,0
20241120,193700,295815550,8230,8230,8230,8230,0
20241120,193600,295815550,8230,8230,8230,8230,0
20241120,193500,295815550,8230,8230,8230,8230,0
20241120,193400,295815550,8230,8230,8230,8230,0
20241120,193300,295815550,8230,8230,8230,8230,0
20241120,193200,295815550,8230,8230,8230,8230,0
20241120,193100,295815550,8230,8230,8230,8230,0
20241120,193000,295815550,8230,8230,8230,8230,0
20241120,192900,295815550,8230,8230,8230,8230,0
20241120,192800,295815550,8230,8230,8230,8230,0
20241120,192700,295815550,8230,8230,8230,8230,0
20241120,192600,295815550,8230,8230,8230,8230,0
20241120,192500,295815550,8230,8230,8230,8230,0
20241120,192400,295815550,8230,8230,8230,8230,0
20241120,192300,295815550,8230,8230,8230,8230,0
20241120,192200,295815550,8230,8230,8230,8230,0
20241120,192100,295815550,8230,8230,8230,8230,0
20241120,192000,295815550,8230,8230,8230,8230,0
20241120,191900,295815550,8230,8230,8230,8230,0
20241120,191800,295815550,8230,8230,8230,8230,0
20241120,191700,295815550,8230,8230,8230,8230,0
20241120,191600,295815550,8230,8230,8230,8230,0
20241120,191500,295815550,8230,8230,8230,8230,0
20241120,191400,295815550,8230,8230,8230,8230,0
20241120,191300,295815550,8230,8230,8230,8230,0
20241120,191200,295815550,8230,8230,8230,8230,0
20241120,191100,295815550,8230,8230,8230,8230,0
20241120,191000,295815550,8230,8230,8230,8230,996
20241120,190900,295815550,8230,8230,8230,8230,0
20241120,190800,295815550,8230,8230,8230,8230,0
20241120,190700,295815550,8230,8230,8230,8230,0
20241120,190600,295815550,8230,8230,8230,8230,0
20241120,190500,295815550,8230,8230,8230,8230,0
20241120,190400,295815550,8230,8230,8230,8230,0
20241120,190300,295815550,8230,8230,8230,8230,0
20241120,190200,295815550,8230,8230,8230,8230,0
20241120,190100,295815550,8230,8230,8230,8230,0
20241120,190000,295815550,8230,8230,8230,8230,0
20241120,185900,295815550,8230,8230,8230,8230,0
20241120,185800,295815550,8230,8230,8230,8230,0
20241120,185700,295815550,8230,8230,8230,8230,0
20241120,185600,295815550,8230,8230,8230,8230,0
20241120,185500,295815550,8230,8230,8230,8230,0
20241120,185400,295815550,8230,8230,8230,8230,0
20241120,185300,295815550,8230,8230,8230,8230,0
20241120,185200,295815550,8230,8230,8230,8230,0
20241120,185100,295815550,8230,8230,8230,8230,0
20241120,185000,295815550,8230,8230,8230,8230,0
20241120,184900,295815550,8230,8230,8230,8230,0
20241120,184800,295815550,8230,8230,8230,8230,0
20241120,184700,295815550,8230,8230,8230,8230,0
20241120,184600,295815550,8230,8230,8230,8230,0
20241120,184500,295815550,8230,8230,8230,8230,0
20241120,184400,295815550,8230,8230,8230,8230,0
20241120,184300,295815550,8230,8230,8230,8230,0
20241120,184200,295815550,8230,8230,8230,8230,0
20241120,184100,295815550,8230,8230,8230,8230,0
20241120,184000,295815550,8230,8230,8230,8230,996
20241120,183900,295815550,8230,8230,8230,8230,0
20241120,183800,295815550,8230,8230,8230,8230,0
20241120,183700,295815550,8230,8230,8230,8230,0
20241120,183600,295815550,8230,8230,8230,8230,0
20241120,183500,295815550,8230,8230,8230,8230,0
20241120,183400,295815550,8230,8230,8230,8230,0
20241120,183300,295815550,8230,8230,8230,8230,0
20241120,183200,295815550,8230,8230,8230,8230,0
20241120,183100,295815550,8230,8230,8230,8230,0
20241120,183000,295815550,8230,8230,8230,8230,0
20241120,182900,295815550,8230,8230,8230,8230,0
20241120,182800,295815550,8230,8230,8230,8230,0
20241120,182700,295815550,8230,8230,8230,8230,0
20241120,182600,295815550,8230,8230,8230,8230,0
20241120,182500,295815550,8230,8230,8230,8230,0
20241120,182400,295815550,8230,8230,8230,8230,0
20241120,182300,295815550,8230,8230,8230,8230,0
20241120,182200,295815550,8230,8230,8230,8230,0
20241120,182100,295815550,8230,8230,8230,8230,0
20241120,182000,295815550,8230,8230,8230,8230,0
20241120,181900,295815550,8230,8230,8230,8230,0
20241120,181800,295815550,8230,8230,8230,8230,0
20241120,181700,295815550,8230,8230,8230,8230,0
20241120,181600,295815550,8230,8230,8230,8230,0
20241120,181500,295815550,8230,8230,8230,8230,0
20241120,181400,295815550,8230,8230,8230,8230,0
20241120,181300,295815550,8230,8230,8230,8230,0
20241120,181200,295815550,8230,8230,8230,8230,0
20241120,181100,295815550,8230,8230,8230,8230,0
20241120,181000,295815550,8230,8230,8230,8230,996
20241120,180900,295815550,8230,8230,8230,8230,0
20241120,180800,295815550,8230,8230,8230,8230,0
20241120,180700,295815550,8230,8230,8230,8230,0
20241120,180600,295815550,8230,8230,8230,8230,0
20241120,180500,295815550,8230,8230,8230,8230,0
20241120,180400,295815550,8230,8230,8230,8230,0
20241120,180300,295815550,8230,8230,8230,8230,0
20241120,180200,295815550,8230,8230,8230,8230,0
20241120,180100,295815550,8230,8230,8230,8230,0
20241120,180000,295815550,8230,8230,8230,8230,0
20241120,175900,295815550,8230,8230,8230,8230,0
20241120,175800,295815550,8230,8230,8230,8230,0
20241120,175700,295815550,8230,8230,8230,8230,0
20241120,175600,295815550,8230,8230,8230,8230,0
20241120,175500,295815550,8230,8230,8230,8230,0
20241120,175400,295815550,8230,8230,8230,8230,0
20241120,175300,295815550,8230,8230,8230,8230,0
20241120,175200,295815550,8230,8230,8230,8230,0
20241120,175100,295815550,8230,8230,8230,8230,0
20241120,175000,295815550,8230,8230,8230,8230,0
20241120,174900,295815550,8230,8230,8230,8230,0
20241120,174800,295815550,8230,8230,8230,8230,0
20241120,174700,295815550,8230,8230,8230,8230,0
20241120,174600,295815550,8230,8230,8230,8230,0
20241120,174500,295815550,8230,8230,8230,8230,0
20241120,174400,295815550,8230,8230,8230,8230,0
20241120,174300,295815550,8230,8230,8230,8230,0
20241120,174200,295815550,8230,8230,8230,8230,0
20241120,174100,295815550,8230,8230,8230,8230,0
20241120,174000,295815550,8230,8230,8230,8230,996
20241120,173900,295815550,8230,8230,8230,8230,0
20241120,173800,295815550,8230,8230,8230,8230,0
20241120,173700,295815550,8230,8230,8230,8230,0
20241120,173600,295815550,8230,8230,8230,8230,0
20241120,173500,295815550,8230,8230,8230,8230,0
20241120,173400,295815550,8230,8230,8230,8230,0
20241120,173300,295815550,8230,8230,8230,8230,0
20241120,173200,295815550,8230,8230,8230,8230,0
20241120,173100,295815550,8230,8230,8230,8230,0
20241120,173000,295815550,8230,8230,8230,8230,0
20241120,172900,295815550,8230,8230,8230,8230,0
20241120,172800,295815550,8230,8230,8230,8230,0
20241120,172700,295815550,8230,8230,8230,8230,0
20241120,172600,295815550,8230,8230,8230,8230,0
20241120,172500,295815550,8230,8230,8230,8230,0
20241120,172400,295815550,8230,8230,8230,8230,0
20241120,172300,295815550,8230,8230,8230,8230,0
20241120,172200,295815550,8230,8230,8230,8230,0
20241120,172100,295815550,8230,8230,8230,8230,0
20241120,172000,295815550,8230,8230,8230,8230,0
20241120,171900,295815550,8230,8230,8230,8230,0
20241120,171800,295815550,8230,8230,8230,8230,0
20241120,171700,295815550,8230,8230,8230,8230,0
20241120,171600,295815550,8230,8230,8230,8230,0
20241120,171500,295815550,8230,8230,8230,8230,0
20241120,171400,295815550,8230,8230,8230,8230,0
20241120,171300,295815550,8230,8230,8230,8230,0
20241120,171200,295815550,8230,8230,8230,8230,0
20241120,171100,295815550,8230,8230,8230,8230,0
20241120,171000,295815550,8230,8230,8230,8230,996
20241120,170900,295815550,8230,8230,8230,8230,0
20241120,170800,295815550,8230,8230,8230,8230,0
20241120,170700,295815550,8230,8230,8230,8230,0
20241120,170600,295815550,8230,8230,8230,8230,0
20241120,170500,295815550,8230,8230,8230,8230,0
20241120,170400,295815550,8230,8230,8230,8230,0
20241120,170300,295815550,8230,8230,8230,8230,0
20241120,170200,295815550,8230,8230,8230,8230,0
20241120,170100,295815550,8230,8230,8230,8230,0
20241120,170000,295815550,8230,8230,8230,8230,0
20241120,165900,295815550,8230,8230,8230,8230,0
20241120,165800,295815550,8230,8230,8230,8230,0
20241120,165700,295815550,8230,8230,8230,8230,0
20241120,165600,295815550,8230,8230,8230,8230,0
20241120,165500,295815550,8230,8230,8230,8230,0
20241120,165400,295815550,8230,8230,8230,8230,0
20241120,165300,295815550,8230,8230,8230,8230,0
20241120,165200,295815550,8230,8230,8230,8230,0
20241120,165100,295815550,8230,8230,8230,8230,0
20241120,165000,295815550,8230,8230,8230,8230,0
20241120,164900,295815550,8230,8230,8230,8230,0
20241120,164800,295815550,8230,8230,8230,8230,0
20241120,164700,295815550,8230,8230,8230,8230,0
20241120,164600,295815550,8230,8230,8230,8230,0
20241120,164500,295815550,8230,8230,8230,8230,0
20241120,164400,295815550,8230,8230,8230,8230,0
20241120,164300,295815550,8230,8230,8230,8230,0
20241120,164200,295815550,8230,8230,8230,8230,0
20241120,164100,295815550,8230,8230,8230,8230,0
20241120,164000,295815550,8230,8230,8230,8230,996
20241120,163900,295815550,8230,8230,8230,8230,0
20241120,163800,295815550,8230,8230,8230,8230,0
20241120,163700,295815550,8230,8230,8230,8230,0
20241120,163600,295815550,8230,8230,8230,8230,0
20241120,163500,295815550,8230,8230,8230,8230,0
20241120,163400,295815550,8230,8230,8230,8230,0
20241120,163300,295815550,8230,8230,8230,8230,0
20241120,163200,295815550,8230,8230,8230,8230,0
20241120,163100,295815550,8230,8230,8230,8230,0
20241120,163000,295815550,8230,8230,8230,8230,0
20241120,162900,295815550,8230,8230,8230,8230,0
20241120,162800,295815550,8230,8230,8230,8230,0
20241120,162700,295815550,8230,8230,8230,8230,0
20241120,162600,295815550,8230,8230,8230,8230,0
20241120,162500,295815550,8230,8230,8230,8230,0
20241120,162400,295815550,8230,8230,8230,8230,0
20241120,162300,295815550,8230,8230,8230,8230,0
20241120,162200,295815550,8230,8230,8230,8230,0
20241120,162100,295815550,8230,8230,8230,8230,0
20241120,162000,295815550,8230,8230,8230,8230,0
20241120,161900,295815550,8230,8230,8230,8230,0
20241120,161800,295815550,8230,8230,8230,8230,0
20241120,161700,295815550,8230,8230,8230,8230,0
20241120,161600,295815550,8230,8230,8230,8230,0
20241120,161500,295815550,8230,8230,8230,8230,0
20241120,161400,295815550,8230,8230,8230,8230,0
20241120,161300,295815550,8230,8230,8230,8230,0
20241120,161200,295815550,8230,8230,8230,8230,0
20241120,161100,295815550,8230,8230,8230,8230,0
20241120,161000,295815550,8230,8230,8230,8230,996
20241120,160900,295815550,8230,8230,8230,8230,0
20241120,160800,295815550,8230,8230,8230,8230,0
20241120,160700,295815550,8230,8230,8230,8230,0
20241120,160600,295815550,8230,8230,8230,8230,0
20241120,160500,295815550,8230,8230,8230,8230,0
20241120,160400,295815550,8230,8230,8230,8230,0
20241120,160300,295815550,8230,8230,8230,8230,0
20241120,160200,295815550,8230,8230,8230,8230,0
20241120,160100,295815550,8230,8230,8230,8230,0
20241120,160000,295815550,8230,8230,8230,8230,0
20241120,155900,295815550,8230,8230,8230,8230,0
20241120,155800,295815550,8230,8230,8230,8230,0
20241120,155700,295815550,8230,8230,8230,8230,0
20241120,155600,295815550,8230,8230,8230,8230,0
20241120,155500,295815550,8230,8230,8230,8230,0
20241120,155400,295815550,8230,8230,8230,8230,0
20241120,155300,295815550,8230,8230,8230,8230,0
20241120,155200,295815550,8230,8230,8230,8230,0
20241120,155100,295815550,8230,8230,8230,8230,0
20241120,155000,295815550,8230,8230,8230,8230,0
20241120,154900,295815550,8230,8230,8230,8230,0
20241120,154800,295815550,8230,8230,8230,8230,0
20241120,154700,295815550,8230,8230,8230,8230,0
20241120,154600,295815550,8230,8230,8230,8230,0
20241120,154500,295815550,8230,8230,8230,8230,0
20241120,154400,295815550,8230,8230,8230,8230,0
20241120,154300,295815550,8230,8230,8230,8230,0
20241120,154200,295815550,8230,8230,8230,8230,0
20241120,154100,295815550,8230,8230,8230,8230,0
20241120,154000,295815550,8230,8230,8230,8230,996
20241120,153900,295815550,8230,8230,8230,8230,0
20241120,153800,295815550,8230,8230,8230,8230,0
20241120,153700,295815550,8230,8230,8230,8230,0
20241120,153600,295815550,8230,8230,8230,8230,0
20241120,153500,295815550,8230,8230,8230,8230,0
20241120,153400,295815550,8230,8230,8230,8230,0
20241120,153300,295815550,8230,8230,8230,8230,0
20241120,153200,295815550,8230,8230,8230,8230,0
20241120,153100,295815550,8230,8230,8230,8230,0
20241120,153000,295815550,8230,8230,8230,8230,996
20241120,152900,287618470,8260,8260,8260,8260,0
20241120,152800,287618470,8260,8260,8260,8260,0
20241120,152700,287618470,8260,8260,8260,8260,0
20241120,152600,287618470,8260,8260,8260,8260,0
20241120,152500,287618470,8260,8260,8260,8260,0
20241120,152400,287618470,8260,8260,8260,8260,0
20241120,152300,287618470,8260,8260,8260,8260,0
20241120,152200,287618470,8260,8260,8260,8260,0
20241120,152100,287618470,8260,8260,8260,8260,0
20241120,152000,287618470,8260,8260,8260,8260,0
20241120,151900,287618470,8260,8280,8280,8250,250
20241120,151800,285555630,8250,8250,8250,8250,12
20241120,151700,285456630,8260,8310,8310,8260,123
20241120,151600,284434950,8250,8250,8250,8250,0
20241120,151500,284434950,8250,8310,8330,8250,128
20241120,151400,283369970,8330,8330,8330,8330,0
20241120,151300,283369970,8330,8300,8330,8300,134
20241120,151200,282256550,8310,8310,8310,8310,3
20241120,151100,282231620,8310,8290,8310,8290,114
20241120,151000,281285580,8310,8310,8310,8310,0
20241120,150900,281285580,8310,8310,8310,8310,114
20241120,150800,280338240,8310,8310,8310,8310,114
20241120,150700,279390900,8310,8310,8310,8310,1
20241120,150600,279382590,8280,8300,8300,8280,114
20241120,150500,278436410,8310,8310,8310,8310,0
20241120,150400,278436410,8310,8310,8310,8310,113
20241120,150300,277497380,8310,8260,8310,8240,1352
20241120,150200,266330630,8260,8260,8260,8260,7
20241120,150100,266272810,8260,8260,8260,8260,0
20241120,150000,266272810,8260,8260,8260,8260,12
20241120,145900,266173690,8320,8310,8320,8260,583
20241120,145800,261350670,8310,8310,8310,8310,0
20241120,145700,261350670,8310,8290,8310,8290,115
20241120,145600,260396240,8300,8300,8300,8300,7
20241120,145500,260338140,8300,8290,8300,8290,106
20241120,145400,259458760,8300,8300,8300,8300,0
20241120,145300,259458760,8300,8300,8300,8300,113
20241120,145200,258520860,8300,8300,8300,8300,114
20241120,145100,257574660,8300,8300,8300,8300,0
20241120,145000,257574660,8300,8300,8300,8300,113
20241120,144900,256636760,8300,8300,8300,8300,0
20241120,144800,256636760,8300,8300,8300,8300,114
20241120,144700,255690560,8300,8300,8300,8300,61
20241120,144600,255184260,8320,8260,8320,8260,237
20241120,144500,253219200,8260,8260,8260,8260,0
20241120,144400,253219200,8260,8260,8260,8260,0
20241120,144300,253219200,8260,8310,8330,8260,114
20241120,144200,252270670,8330,8280,8330,8280,120
20241120,144100,251273360,8270,8270,8270,8270,114
20241120,144000,250330580,8270,8270,8270,8270,6
20241120,143900,250280960,8240,8260,8280,8240,511
20241120,143800,246062160,8260,8260,8260,8260,0
20241120,143700,246062160,8260,8260,8260,8260,0
20241120,143600,246062160,8260,8260,8260,8260,0
20241120,143500,246062160,8260,8260,8260,8260,0
20241120,143400,246062160,8260,8260,8260,8260,127
20241120,143300,245013140,8250,8250,8250,8250,278
20241120,143200,242719640,8260,8260,8260,8260,519
20241120,143100,238432700,8260,8260,8260,8260,18
20241120,143000,238284020,8330,8320,8330,8320,114
20241120,142900,237334410,8330,8330,8330,8330,0
20241120,142800,237334410,8330,8330,8330,8330,113
20241120,142700,236393120,8330,8330,8330,8330,128
20241120,142600,235326880,8330,8330,8330,8330,6
20241120,142500,235276900,8340,8340,8340,8340,113
20241120,142400,234334480,8340,8340,8340,8340,6
20241120,142300,234284440,8340,8330,8340,8330,114
20241120,142200,233334810,8330,8330,8330,8330,0
20241120,142100,233334810,8330,8330,8330,8330,114
20241120,142000,232385190,8330,8320,8330,8320,119
20241120,141900,231394990,8320,8320,8320,8320,6
20241120,141800,231345070,8320,8320,8320,8320,113
20241120,141700,230404910,8320,8270,8320,8250,46
20241120,141600,230024640,8320,8320,8320,8320,113
20241120,141500,229084480,8320,8320,8320,8320,207
20241120,141400,227362240,8320,8320,8320,8320,95
20241120,141300,226571840,8310,8310,8310,8310,0
20241120,141200,226571840,8310,8310,8310,8310,29
20241120,141100,226330850,8310,8310,8310,8310,14
20241120,141000,226214510,8310,8310,8310,8310,123
20241120,140900,225192380,8310,8250,8310,8250,11
20241120,140800,225101570,8310,8310,8310,8310,0
20241120,140700,225101570,8310,8310,8310,8310,113
20241120,140600,224162540,8310,8310,8310,8310,0
20241120,140500,224162540,8310,8310,8310,8310,114
20241120,140400,223215200,8310,8310,8310,8310,32
20241120,140300,222949280,8310,8300,8310,8300,161
20241120,140200,221611840,8300,8290,8300,8290,35
20241120,140100,221321680,8290,8290,8290,8290,0
20241120,140000,221321680,8290,8290,8290,8290,114
20241120,135900,220376620,8290,8290,8290,8290,0
20241120,135800,220376620,8290,8290,8290,8290,115
20241120,135700,219423270,8290,8290,8290,8290,113
20241120,135600,218486500,8290,8290,8290,8290,114
20241120,135500,217541440,8250,8250,8250,8250,0
20241120,135400,217541440,8250,8250,8250,8250,4
20241120,135300,217508440,8300,8300,8300,8300,114
20241120,135200,216562240,8300,8300,8300,8300,0
20241120,135100,216562240,8300,8300,8300,8300,340
20241120,135000,213740240,8300,8300,8300,8300,172
20241120,134900,212312640,8280,8280,8280,8280,0
20241120,134800,212312640,8280,8280,8280,8280,0
20241120,134700,212312640,8280,8280,8280,8280,0
20241120,134600,212312640,8280,8280,8280,8280,0
20241120,134500,212312640,8280,8280,8280,8280,15
20241120,134400,212188440,8270,8270,8290,8270,761
20241120,134300,205883290,8280,8280,8280,8280,115
20241120,134200,204931090,8270,8270,8270,8270,0
20241120,134100,204931090,8270,8270,8270,8270,23
20241120,134000,204740880,8270,8270,8270,8270,114
20241120,133900,203798100,8270,8270,8270,8270,232
20241120,133800,201879460,8270,8270,8270,8270,108
20241120,133700,200986300,8260,8260,8260,8260,0
20241120,133600,200986300,8260,8260,8260,8260,13
20241120,133500,200878920,8250,8250,8250,8250,0
20241120,133400,200878920,8250,8250,8250,8250,117
20241120,133300,199913670,8250,8250,8250,8250,0
20241120,133200,199913670,8250,8250,8250,8250,3
20241120,133100,199888920,8250,8260,8260,8250,116
20241120,133000,198930770,8260,8270,8270,8260,115
20241120,132900,197979740,8270,8270,8270,8270,1
20241120,132800,197971470,8270,8270,8270,8270,113
20241120,132700,197036960,8270,8270,8270,8270,0
20241120,132600,197036960,8270,8270,8270,8270,113
20241120,132500,196102450,8270,8270,8270,8270,1
20241120,132400,196094180,8300,8300,8300,8300,113
20241120,132300,195156280,8310,8310,8310,8310,0
20241120,132200,195156280,8310,8310,8310,8310,114
20241120,132100,194208940,8310,8300,8310,8300,114
20241120,132000,193262060,8310,8310,8310,8310,115
20241120,131900,192306410,8310,8270,8310,8270,7
20241120,131800,192248440,8320,8320,8320,8320,0
20241120,131700,192248440,8320,8310,8320,8310,113
20241120,131600,191308480,8320,8320,8320,8320,1
20241120,131500,191300160,8320,8320,8320,8310,114
20241120,131400,190351880,8300,8300,8300,8300,113
20241120,131300,189413980,8300,8300,8300,8300,0
20241120,131200,189413980,8300,8300,8310,8300,129
20241120,131100,188342170,8310,8240,8310,8220,61
20241120,131000,187839940,8320,8280,8320,8280,194
20241120,130900,186232730,8280,8280,8280,8280,3
20241120,130800,186207890,8280,8280,8280,8280,113
20241120,130700,185272250,8280,8280,8280,8280,117
20241120,130600,184303490,8280,8280,8280,8230,218
20241120,130500,182507500,8290,8260,8290,8260,172
20241120,130400,181086690,8260,8260,8260,8260,2
20241120,130300,181070170,8260,8260,8260,8250,115
20241120,130200,180120280,8260,8260,8260,8260,2
20241120,130100,180103760,8240,8260,8260,8240,151
20241120,130000,178857260,8270,8240,8270,8240,59
20241120,125900,178371070,8290,8290,8290,8290,114
20241120,125800,177426010,8280,8280,8290,8280,115
20241120,125700,176473800,8280,8280,8280,8280,0
20241120,125600,176473800,8280,8280,8280,8280,114
20241120,125500,175529880,8280,8280,8280,8280,0
20241120,125400,175529880,8280,8280,8280,8280,113
20241120,125300,174594240,8280,8280,8280,8280,0
20241120,125200,174594240,8280,8280,8280,8280,114
20241120,125100,173650320,8280,8280,8280,8280,114
20241120,125000,172706400,8280,8280,8280,8280,0
20241120,124900,172706400,8280,8280,8280,8280,115
20241120,124800,171754200,8280,8280,8280,8280,12
20241120,124700,171654840,8280,8280,8280,8280,113
20241120,124600,170719200,8280,8280,8280,8280,0
20241120,124500,170719200,8280,8280,8280,8280,134
20241120,124400,169609680,8290,8330,8330,8290,612
20241120,124300,164531670,8330,8330,8330,8330,3
20241120,124200,164506680,8290,8340,8340,8290,116
20241120,124100,163539350,8340,8300,8340,8300,21
20241120,124000,163365010,8360,8360,8360,8360,113
20241120,123900,162420330,8360,8360,8360,8360,0
20241120,123800,162420330,8360,8370,8370,8340,309
20241120,123700,159838570,8370,8350,8370,8350,639
20241120,123600,154498790,8340,8320,8340,8320,56
20241120,123500,154032570,8310,8300,8310,8300,31
20241120,123400,153774980,8290,8290,8300,8290,135
20241120,123300,152655620,8240,8240,8240,8240,0
20241120,123200,152655620,8240,8240,8240,8240,0
20241120,123100,152655620,8240,8240,8240,8240,0
20241120,123000,152655620,8240,8240,8240,8240,0
20241120,122900,152655620,8240,8240,8240,8240,0
20241120,122800,152655620,8240,8240,8240,8240,0
20241120,122700,152655620,8240,8240,8240,8240,0
20241120,122600,152655620,8240,8240,8240,8240,0
20241120,122500,152655620,8240,8240,8240,8240,0
20241120,122400,152655620,8240,8240,8240,8240,0
20241120,122300,152655620,8240,8240,8240,8240,0
20241120,122200,152655620,8240,8240,8240,8240,28
20241120,122100,152424900,8290,8290,8290,8290,113
20241120,122000,151488130,8290,8290,8290,8290,0
20241120,121900,151488130,8290,8290,8290,8290,114
20241120,121800,150543070,8300,8300,8300,8300,0
20241120,121700,150543070,8300,8300,8300,8300,116
20241120,121600,149580270,8300,8300,8300,8300,312
20241120,121500,146990670,8300,8290,8300,8290,43
20241120,121400,146633940,8290,8290,8290,8290,0
20241120,121300,146633940,8290,8290,8290,8290,238
20241120,121200,144660920,8290,8290,8290,8290,1
20241120,121100,144652630,8240,8240,8240,8240,0
20241120,121000,144652630,8240,8240,8240,8240,0
20241120,120900,144652630,8240,8240,8240,8240,0
20241120,120800,144652630,8240,8240,8240,8240,0
20241120,120700,144652630,8240,8330,8330,8230,91
20241120,120600,143902490,8330,8300,8330,8300,182
20241120,120500,142388200,8310,8300,8310,8300,114
20241120,120400,141440920,8310,8310,8310,8310,0
20241120,120300,141440920,8310,8300,8310,8300,114
20241120,120200,140493990,8320,8320,8320,8320,1
20241120,120100,140485670,8220,8330,8330,8220,331
20241120,120000,137750080,8330,8320,8330,8320,64
20241120,115900,137217590,8320,8320,8320,8320,50
20241120,115800,136801590,8320,8310,8320,8310,114
20241120,115700,135853280,8320,8320,8320,8320,0
20241120,115600,135853280,8320,8310,8320,8310,215
20241120,115500,134066620,8310,8300,8310,8300,13
20241120,115400,133958710,8300,8290,8300,8290,229
20241120,115300,132059150,8260,8260,8260,8260,0
20241120,115200,132059150,8260,8260,8260,8260,0
20241120,115100,132059150,8260,8260,8260,8260,0
20241120,115000,132059150,8260,8260,8260,8260,0
20241120,114900,132059150,8260,8340,8340,8260,141
20241120,114800,130885450,8340,8340,8340,8340,0
20241120,114700,130885450,8340,8340,8340,8340,113
20241120,114600,129943030,8350,8350,8350,8350,0
20241120,114500,129943030,8350,8350,8350,8350,114
20241120,114400,128991130,8360,8360,8360,8360,113
20241120,114300,128046450,8360,8360,8360,8360,0
20241120,114200,128046450,8360,8350,8360,8350,114
20241120,114100,127094540,8350,8260,8350,8240,65
20241120,114000,126557570,8360,8350,8360,8260,130
20241120,113900,125473410,8360,8350,8360,8350,114
20241120,113800,124521460,8370,8330,8370,8330,129
20241120,113700,123444550,8320,8320,8320,8320,349
20241120,113600,120540870,8320,8320,8320,8320,115
20241120,113500,119584070,8320,8320,8320,8320,1
20241120,113400,119575750,8240,8240,8240,8240,0
20241120,113300,119575750,8240,8340,8360,8240,180
20241120,113200,118079220,8360,8340,8360,8340,36
20241120,113100,117778680,8340,8320,8340,8320,141
20241120,113000,116602820,8340,8270,8340,8230,46
20241120,112900,116223040,8360,8360,8370,8360,121
20241120,112800,115211470,8360,8360,8360,8360,113
20241120,112700,114266790,8370,8370,8370,8370,0
20241120,112600,114266790,8370,8360,8370,8360,114
20241120,112500,113313660,8370,8370,8370,8370,0
20241120,112400,113313660,8370,8370,8370,8370,120
20241120,112300,112309260,8370,8370,8370,8370,1
20241120,112200,112300890,8360,8360,8360,8360,114
20241120,112100,111347850,8360,8350,8360,8350,116
20241120,112000,110378390,8360,8360,8360,8360,0
20241120,111900,110378390,8360,8330,8360,8330,251
20241120,111800,108285950,8330,8330,8330,8330,16
20241120,111700,108152670,8340,8320,8340,8320,100
20241120,111600,107319670,8330,8330,8330,8330,1
20241120,111500,107311340,8320,8320,8320,8320,114
20241120,111400,106362860,8320,8320,8320,8320,1
20241120,111300,106354540,8310,8310,8310,8310,227
20241120,111200,104468170,8310,8310,8310,8310,1
20241120,111100,104459860,8300,8300,8300,8300,0
20241120,111000,104459860,8300,8300,8300,8300,113
20241120,110900,103521960,8300,8300,8300,8300,0
20241120,110800,103521960,8300,8280,8300,8280,342
20241120,110700,100686730,8290,8290,8290,8290,0
20241120,110600,100686730,8290,8290,8300,8290,734
20241120,110500,94600190,8290,8250,8290,8250,344
20241120,110400,91752080,8240,8230,8240,8230,287
20241120,110300,89389210,8200,8200,8200,8200,0
20241120,110200,89389210,8200,8200,8200,8200,0
20241120,110100,89389210,8200,8200,8200,8200,0
20241120,110000,89389210,8200,8200,8200,8200,0
20241120,105900,89389210,8200,8200,8200,8200,0
20241120,105800,89389210,8200,8230,8230,8200,121
20241120,105700,88393620,8230,8230,8230,8230,68
20241120,105600,87833980,8230,8230,8230,8230,46
20241120,105500,87455400,8230,8230,8230,8230,114
20241120,105400,86517180,8200,8200,8200,8200,28
20241120,105300,86287580,8190,8190,8190,8190,68
20241120,105200,85730660,8190,8190,8190,8190,266
20241120,105100,83552120,8190,8190,8190,8190,0
20241120,105000,83552120,8190,8190,8190,8190,0
20241120,104900,83552120,8190,8190,8190,8190,0
20241120,104800,83552120,8190,8190,8190,8190,3
20241120,104700,83527550,8190,8200,8200,8190,70
20241120,104600,82954180,8210,8210,8210,8210,0
20241120,104500,82954180,8210,8210,8210,8210,1
20241120,104400,82945970,8220,8220,8220,8220,0
20241120,104300,82945970,8220,8220,8220,8220,0
20241120,104200,82945970,8220,8220,8220,8220,0
20241120,104100,82945970,8220,8220,8220,8220,0
20241120,104000,82945970,8220,8220,8220,8220,0
20241120,103900,82945970,8220,8210,8220,8210,30
20241120,103800,82699550,8190,8190,8190,8190,0
20241120,103700,82699550,8190,8190,8190,8190,0
20241120,103600,82699550,8190,8220,8220,8190,18
20241120,103500,82551930,8180,8180,8180,8180,65
20241120,103400,82020230,8180,8190,8190,8180,53
20241120,103300,81586230,8190,8180,8190,8180,26
20241120,103200,81373360,8170,8190,8190,8170,557
20241120,103100,76817610,8190,8180,8190,8180,9
20241120,103000,76743970,8190,8210,8210,8180,792
20241120,102900,70260940,8230,8230,8230,8230,0
20241120,102800,70260940,8230,8230,8230,8230,16
20241120,102700,70129260,8210,8210,8210,8210,0
20241120,102600,70129260,8210,8210,8210,8210,0
20241120,102500,70129260,8210,8210,8210,8210,20
20241120,102400,69965060,8250,8250,8250,8250,2
20241120,102300,69948560,8200,8210,8210,8200,700
20241120,102200,64206570,8210,8220,8220,8210,111
20241120,102100,63295240,8220,8240,8240,8220,8
20241120,102000,63229450,8270,8270,8270,8270,0
20241120,101900,63229450,8270,8270,8270,8270,0
20241120,101800,63229450,8270,8270,8270,8270,0
20241120,101700,63229450,8270,8270,8270,8270,0
20241120,101600,63229450,8270,8270,8270,8270,0
20241120,101500,63229450,8270,8270,8270,8270,0
20241120,101400,63229450,8270,8270,8270,8270,0
20241120,101300,63229450,8270,8270,8270,8270,0
20241120,101200,63229450,8270,8270,8270,8270,0
20241120,101100,63229450,8270,8270,8270,8270,0
20241120,101000,63229450,8270,8270,8270,8270,9
20241120,100900,63155020,8270,8270,8270,8270,0
20241120,100800,63155020,8270,8270,8270,8270,0
20241120,100700,63155020,8270,8260,8270,8260,103
20241120,100600,62304210,8260,8260,8260,8260,0
20241120,100500,62304210,8260,8260,8260,8260,0
20241120,100400,62304210,8260,8260,8260,8260,0
20241120,100300,62304210,8260,8260,8260,8260,1
20241120,100200,62295950,8240,8240,8240,8230,111
20241120,100100,61381400,8270,8270,8270,8270,0
20241120,100000,61381400,8270,8270,8270,8270,0
20241120,095900,61381400,8270,8270,8270,8270,0
20241120,095800,61381400,8270,8270,8270,8270,0
20241120,095700,61381400,8270,8270,8270,8270,0
20241120,095600,61381400,8270,8270,8270,8270,1
20241120,095500,61373130,8200,8200,8200,8200,0
20241120,095400,61373130,8200,8200,8200,8200,13
20241120,095300,61266530,8270,8220,8270,8200,71
20241120,095200,60683480,8280,8230,8280,8230,134
20241120,095100,59579610,8230,8230,8230,8230,0
20241120,095000,59579610,8230,8220,8230,8210,150
20241120,094900,58347920,8250,8250,8250,8250,0
20241120,094800,58347920,8250,8260,8260,8230,209
20241120,094700,56626450,8250,8250,8250,8250,15
20241120,094600,56502700,8250,8260,8260,8250,309
20241120,094500,53952810,8280,8260,8280,8260,5
20241120,094400,53911470,8280,8280,8280,8280,0
20241120,094300,53911470,8280,8280,8280,8280,1
20241120,094200,53903190,8280,8280,8280,8280,0
20241120,094100,53903190,8280,8280,8280,8270,320
20241120,094000,51253630,8280,8280,8280,8280,31
20241120,093900,50996950,8280,8280,8280,8280,22
20241120,093800,50814790,8280,8280,8280,8280,0
20241120,093700,50814790,8280,8280,8280,8280,0
20241120,093600,50814790,8280,8280,8280,8270,3
20241120,093500,50789960,8280,8270,8280,8270,8
20241120,093400,50723730,8290,8280,8290,8280,38
20241120,093300,50409080,8290,8290,8290,8290,0
20241120,093200,50409080,8290,8290,8290,8290,0
20241120,093100,50409080,8290,8250,8290,8250,26
20241120,093000,50194540,8250,8300,8300,8250,329
20241120,092900,47477990,8260,8300,8300,8260,362
20241120,092800,44484230,8310,8310,8310,8310,0
20241120,092700,44484230,8310,8310,8310,8310,0
20241120,092600,44484230,8310,8310,8310,8310,0
20241120,092500,44484230,8310,8310,8310,8310,1
20241120,092400,44475920,8260,8310,8310,8260,2
20241120,092300,44459350,8320,8320,8320,8320,53
20241120,092200,44018390,8320,8270,8320,8270,112
20241120,092100,43092100,8330,8330,8330,8330,0
20241120,092000,43092100,8330,8330,8330,8330,0
20241120,091900,43092100,8330,8330,8330,8330,1
20241120,091800,43083770,8330,8320,8330,8320,24
20241120,091700,42884080,8340,8280,8340,8270,372
20241120,091600,39806150,8340,8290,8340,8280,131
20241120,091500,38720850,8350,8340,8350,8300,141
20241120,091400,37549580,8350,8350,8350,8350,0
20241120,091300,37549580,8350,8300,8350,8300,2
20241120,091200,37532930,8350,8300,8350,8300,2
20241120,091100,37516280,8350,8350,8350,8350,0
20241120,091000,37516280,8350,8340,8350,8340,265
20241120,090900,35306130,8280,8280,8280,8280,1
20241120,090800,35297850,8340,8340,8340,8340,1
20241120,090700,35289510,8260,8290,8350,8260,261
20241120,090600,33119170,8350,8320,8350,8300,2001
20241120,090500,16510040,8370,8320,8380,8300,158
20241120,090400,15193710,8370,8390,8410,8330,174
20241120,090300,13733960,8400,8380,8410,8380,59
20241120,090200,13238370,8330,8330,8330,8330,12
20241120,090100,13138410,8440,8350,8440,8350,1318
20241120,090000,2131860,8350,8350,8350,8280,256
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 194000 295815550 8230 8230 8230 8230 996
3 20241120 193900 295815550 8230 8230 8230 8230 0
4 20241120 193800 295815550 8230 8230 8230 8230 0
5 20241120 193700 295815550 8230 8230 8230 8230 0
6 20241120 193600 295815550 8230 8230 8230 8230 0
7 20241120 193500 295815550 8230 8230 8230 8230 0
8 20241120 193400 295815550 8230 8230 8230 8230 0
9 20241120 193300 295815550 8230 8230 8230 8230 0
10 20241120 193200 295815550 8230 8230 8230 8230 0
11 20241120 193100 295815550 8230 8230 8230 8230 0
12 20241120 193000 295815550 8230 8230 8230 8230 0
13 20241120 192900 295815550 8230 8230 8230 8230 0
14 20241120 192800 295815550 8230 8230 8230 8230 0
15 20241120 192700 295815550 8230 8230 8230 8230 0
16 20241120 192600 295815550 8230 8230 8230 8230 0
17 20241120 192500 295815550 8230 8230 8230 8230 0
18 20241120 192400 295815550 8230 8230 8230 8230 0
19 20241120 192300 295815550 8230 8230 8230 8230 0
20 20241120 192200 295815550 8230 8230 8230 8230 0
21 20241120 192100 295815550 8230 8230 8230 8230 0
22 20241120 192000 295815550 8230 8230 8230 8230 0
23 20241120 191900 295815550 8230 8230 8230 8230 0
24 20241120 191800 295815550 8230 8230 8230 8230 0
25 20241120 191700 295815550 8230 8230 8230 8230 0
26 20241120 191600 295815550 8230 8230 8230 8230 0
27 20241120 191500 295815550 8230 8230 8230 8230 0
28 20241120 191400 295815550 8230 8230 8230 8230 0
29 20241120 191300 295815550 8230 8230 8230 8230 0
30 20241120 191200 295815550 8230 8230 8230 8230 0
31 20241120 191100 295815550 8230 8230 8230 8230 0
32 20241120 191000 295815550 8230 8230 8230 8230 996
33 20241120 190900 295815550 8230 8230 8230 8230 0
34 20241120 190800 295815550 8230 8230 8230 8230 0
35 20241120 190700 295815550 8230 8230 8230 8230 0
36 20241120 190600 295815550 8230 8230 8230 8230 0
37 20241120 190500 295815550 8230 8230 8230 8230 0
38 20241120 190400 295815550 8230 8230 8230 8230 0
39 20241120 190300 295815550 8230 8230 8230 8230 0
40 20241120 190200 295815550 8230 8230 8230 8230 0
41 20241120 190100 295815550 8230 8230 8230 8230 0
42 20241120 190000 295815550 8230 8230 8230 8230 0
43 20241120 185900 295815550 8230 8230 8230 8230 0
44 20241120 185800 295815550 8230 8230 8230 8230 0
45 20241120 185700 295815550 8230 8230 8230 8230 0
46 20241120 185600 295815550 8230 8230 8230 8230 0
47 20241120 185500 295815550 8230 8230 8230 8230 0
48 20241120 185400 295815550 8230 8230 8230 8230 0
49 20241120 185300 295815550 8230 8230 8230 8230 0
50 20241120 185200 295815550 8230 8230 8230 8230 0
51 20241120 185100 295815550 8230 8230 8230 8230 0
52 20241120 185000 295815550 8230 8230 8230 8230 0
53 20241120 184900 295815550 8230 8230 8230 8230 0
54 20241120 184800 295815550 8230 8230 8230 8230 0
55 20241120 184700 295815550 8230 8230 8230 8230 0
56 20241120 184600 295815550 8230 8230 8230 8230 0
57 20241120 184500 295815550 8230 8230 8230 8230 0
58 20241120 184400 295815550 8230 8230 8230 8230 0
59 20241120 184300 295815550 8230 8230 8230 8230 0
60 20241120 184200 295815550 8230 8230 8230 8230 0
61 20241120 184100 295815550 8230 8230 8230 8230 0
62 20241120 184000 295815550 8230 8230 8230 8230 996
63 20241120 183900 295815550 8230 8230 8230 8230 0
64 20241120 183800 295815550 8230 8230 8230 8230 0
65 20241120 183700 295815550 8230 8230 8230 8230 0
66 20241120 183600 295815550 8230 8230 8230 8230 0
67 20241120 183500 295815550 8230 8230 8230 8230 0
68 20241120 183400 295815550 8230 8230 8230 8230 0
69 20241120 183300 295815550 8230 8230 8230 8230 0
70 20241120 183200 295815550 8230 8230 8230 8230 0
71 20241120 183100 295815550 8230 8230 8230 8230 0
72 20241120 183000 295815550 8230 8230 8230 8230 0
73 20241120 182900 295815550 8230 8230 8230 8230 0
74 20241120 182800 295815550 8230 8230 8230 8230 0
75 20241120 182700 295815550 8230 8230 8230 8230 0
76 20241120 182600 295815550 8230 8230 8230 8230 0
77 20241120 182500 295815550 8230 8230 8230 8230 0
78 20241120 182400 295815550 8230 8230 8230 8230 0
79 20241120 182300 295815550 8230 8230 8230 8230 0
80 20241120 182200 295815550 8230 8230 8230 8230 0
81 20241120 182100 295815550 8230 8230 8230 8230 0
82 20241120 182000 295815550 8230 8230 8230 8230 0
83 20241120 181900 295815550 8230 8230 8230 8230 0
84 20241120 181800 295815550 8230 8230 8230 8230 0
85 20241120 181700 295815550 8230 8230 8230 8230 0
86 20241120 181600 295815550 8230 8230 8230 8230 0
87 20241120 181500 295815550 8230 8230 8230 8230 0
88 20241120 181400 295815550 8230 8230 8230 8230 0
89 20241120 181300 295815550 8230 8230 8230 8230 0
90 20241120 181200 295815550 8230 8230 8230 8230 0
91 20241120 181100 295815550 8230 8230 8230 8230 0
92 20241120 181000 295815550 8230 8230 8230 8230 996
93 20241120 180900 295815550 8230 8230 8230 8230 0
94 20241120 180800 295815550 8230 8230 8230 8230 0
95 20241120 180700 295815550 8230 8230 8230 8230 0
96 20241120 180600 295815550 8230 8230 8230 8230 0
97 20241120 180500 295815550 8230 8230 8230 8230 0
98 20241120 180400 295815550 8230 8230 8230 8230 0
99 20241120 180300 295815550 8230 8230 8230 8230 0
100 20241120 180200 295815550 8230 8230 8230 8230 0
101 20241120 180100 295815550 8230 8230 8230 8230 0
102 20241120 180000 295815550 8230 8230 8230 8230 0
103 20241120 175900 295815550 8230 8230 8230 8230 0
104 20241120 175800 295815550 8230 8230 8230 8230 0
105 20241120 175700 295815550 8230 8230 8230 8230 0
106 20241120 175600 295815550 8230 8230 8230 8230 0
107 20241120 175500 295815550 8230 8230 8230 8230 0
108 20241120 175400 295815550 8230 8230 8230 8230 0
109 20241120 175300 295815550 8230 8230 8230 8230 0
110 20241120 175200 295815550 8230 8230 8230 8230 0
111 20241120 175100 295815550 8230 8230 8230 8230 0
112 20241120 175000 295815550 8230 8230 8230 8230 0
113 20241120 174900 295815550 8230 8230 8230 8230 0
114 20241120 174800 295815550 8230 8230 8230 8230 0
115 20241120 174700 295815550 8230 8230 8230 8230 0
116 20241120 174600 295815550 8230 8230 8230 8230 0
117 20241120 174500 295815550 8230 8230 8230 8230 0
118 20241120 174400 295815550 8230 8230 8230 8230 0
119 20241120 174300 295815550 8230 8230 8230 8230 0
120 20241120 174200 295815550 8230 8230 8230 8230 0
121 20241120 174100 295815550 8230 8230 8230 8230 0
122 20241120 174000 295815550 8230 8230 8230 8230 996
123 20241120 173900 295815550 8230 8230 8230 8230 0
124 20241120 173800 295815550 8230 8230 8230 8230 0
125 20241120 173700 295815550 8230 8230 8230 8230 0
126 20241120 173600 295815550 8230 8230 8230 8230 0
127 20241120 173500 295815550 8230 8230 8230 8230 0
128 20241120 173400 295815550 8230 8230 8230 8230 0
129 20241120 173300 295815550 8230 8230 8230 8230 0
130 20241120 173200 295815550 8230 8230 8230 8230 0
131 20241120 173100 295815550 8230 8230 8230 8230 0
132 20241120 173000 295815550 8230 8230 8230 8230 0
133 20241120 172900 295815550 8230 8230 8230 8230 0
134 20241120 172800 295815550 8230 8230 8230 8230 0
135 20241120 172700 295815550 8230 8230 8230 8230 0
136 20241120 172600 295815550 8230 8230 8230 8230 0
137 20241120 172500 295815550 8230 8230 8230 8230 0
138 20241120 172400 295815550 8230 8230 8230 8230 0
139 20241120 172300 295815550 8230 8230 8230 8230 0
140 20241120 172200 295815550 8230 8230 8230 8230 0
141 20241120 172100 295815550 8230 8230 8230 8230 0
142 20241120 172000 295815550 8230 8230 8230 8230 0
143 20241120 171900 295815550 8230 8230 8230 8230 0
144 20241120 171800 295815550 8230 8230 8230 8230 0
145 20241120 171700 295815550 8230 8230 8230 8230 0
146 20241120 171600 295815550 8230 8230 8230 8230 0
147 20241120 171500 295815550 8230 8230 8230 8230 0
148 20241120 171400 295815550 8230 8230 8230 8230 0
149 20241120 171300 295815550 8230 8230 8230 8230 0
150 20241120 171200 295815550 8230 8230 8230 8230 0
151 20241120 171100 295815550 8230 8230 8230 8230 0
152 20241120 171000 295815550 8230 8230 8230 8230 996
153 20241120 170900 295815550 8230 8230 8230 8230 0
154 20241120 170800 295815550 8230 8230 8230 8230 0
155 20241120 170700 295815550 8230 8230 8230 8230 0
156 20241120 170600 295815550 8230 8230 8230 8230 0
157 20241120 170500 295815550 8230 8230 8230 8230 0
158 20241120 170400 295815550 8230 8230 8230 8230 0
159 20241120 170300 295815550 8230 8230 8230 8230 0
160 20241120 170200 295815550 8230 8230 8230 8230 0
161 20241120 170100 295815550 8230 8230 8230 8230 0
162 20241120 170000 295815550 8230 8230 8230 8230 0
163 20241120 165900 295815550 8230 8230 8230 8230 0
164 20241120 165800 295815550 8230 8230 8230 8230 0
165 20241120 165700 295815550 8230 8230 8230 8230 0
166 20241120 165600 295815550 8230 8230 8230 8230 0
167 20241120 165500 295815550 8230 8230 8230 8230 0
168 20241120 165400 295815550 8230 8230 8230 8230 0
169 20241120 165300 295815550 8230 8230 8230 8230 0
170 20241120 165200 295815550 8230 8230 8230 8230 0
171 20241120 165100 295815550 8230 8230 8230 8230 0
172 20241120 165000 295815550 8230 8230 8230 8230 0
173 20241120 164900 295815550 8230 8230 8230 8230 0
174 20241120 164800 295815550 8230 8230 8230 8230 0
175 20241120 164700 295815550 8230 8230 8230 8230 0
176 20241120 164600 295815550 8230 8230 8230 8230 0
177 20241120 164500 295815550 8230 8230 8230 8230 0
178 20241120 164400 295815550 8230 8230 8230 8230 0
179 20241120 164300 295815550 8230 8230 8230 8230 0
180 20241120 164200 295815550 8230 8230 8230 8230 0
181 20241120 164100 295815550 8230 8230 8230 8230 0
182 20241120 164000 295815550 8230 8230 8230 8230 996
183 20241120 163900 295815550 8230 8230 8230 8230 0
184 20241120 163800 295815550 8230 8230 8230 8230 0
185 20241120 163700 295815550 8230 8230 8230 8230 0
186 20241120 163600 295815550 8230 8230 8230 8230 0
187 20241120 163500 295815550 8230 8230 8230 8230 0
188 20241120 163400 295815550 8230 8230 8230 8230 0
189 20241120 163300 295815550 8230 8230 8230 8230 0
190 20241120 163200 295815550 8230 8230 8230 8230 0
191 20241120 163100 295815550 8230 8230 8230 8230 0
192 20241120 163000 295815550 8230 8230 8230 8230 0
193 20241120 162900 295815550 8230 8230 8230 8230 0
194 20241120 162800 295815550 8230 8230 8230 8230 0
195 20241120 162700 295815550 8230 8230 8230 8230 0
196 20241120 162600 295815550 8230 8230 8230 8230 0
197 20241120 162500 295815550 8230 8230 8230 8230 0
198 20241120 162400 295815550 8230 8230 8230 8230 0
199 20241120 162300 295815550 8230 8230 8230 8230 0
200 20241120 162200 295815550 8230 8230 8230 8230 0
201 20241120 162100 295815550 8230 8230 8230 8230 0
202 20241120 162000 295815550 8230 8230 8230 8230 0
203 20241120 161900 295815550 8230 8230 8230 8230 0
204 20241120 161800 295815550 8230 8230 8230 8230 0
205 20241120 161700 295815550 8230 8230 8230 8230 0
206 20241120 161600 295815550 8230 8230 8230 8230 0
207 20241120 161500 295815550 8230 8230 8230 8230 0
208 20241120 161400 295815550 8230 8230 8230 8230 0
209 20241120 161300 295815550 8230 8230 8230 8230 0
210 20241120 161200 295815550 8230 8230 8230 8230 0
211 20241120 161100 295815550 8230 8230 8230 8230 0
212 20241120 161000 295815550 8230 8230 8230 8230 996
213 20241120 160900 295815550 8230 8230 8230 8230 0
214 20241120 160800 295815550 8230 8230 8230 8230 0
215 20241120 160700 295815550 8230 8230 8230 8230 0
216 20241120 160600 295815550 8230 8230 8230 8230 0
217 20241120 160500 295815550 8230 8230 8230 8230 0
218 20241120 160400 295815550 8230 8230 8230 8230 0
219 20241120 160300 295815550 8230 8230 8230 8230 0
220 20241120 160200 295815550 8230 8230 8230 8230 0
221 20241120 160100 295815550 8230 8230 8230 8230 0
222 20241120 160000 295815550 8230 8230 8230 8230 0
223 20241120 155900 295815550 8230 8230 8230 8230 0
224 20241120 155800 295815550 8230 8230 8230 8230 0
225 20241120 155700 295815550 8230 8230 8230 8230 0
226 20241120 155600 295815550 8230 8230 8230 8230 0
227 20241120 155500 295815550 8230 8230 8230 8230 0
228 20241120 155400 295815550 8230 8230 8230 8230 0
229 20241120 155300 295815550 8230 8230 8230 8230 0
230 20241120 155200 295815550 8230 8230 8230 8230 0
231 20241120 155100 295815550 8230 8230 8230 8230 0
232 20241120 155000 295815550 8230 8230 8230 8230 0
233 20241120 154900 295815550 8230 8230 8230 8230 0
234 20241120 154800 295815550 8230 8230 8230 8230 0
235 20241120 154700 295815550 8230 8230 8230 8230 0
236 20241120 154600 295815550 8230 8230 8230 8230 0
237 20241120 154500 295815550 8230 8230 8230 8230 0
238 20241120 154400 295815550 8230 8230 8230 8230 0
239 20241120 154300 295815550 8230 8230 8230 8230 0
240 20241120 154200 295815550 8230 8230 8230 8230 0
241 20241120 154100 295815550 8230 8230 8230 8230 0
242 20241120 154000 295815550 8230 8230 8230 8230 996
243 20241120 153900 295815550 8230 8230 8230 8230 0
244 20241120 153800 295815550 8230 8230 8230 8230 0
245 20241120 153700 295815550 8230 8230 8230 8230 0
246 20241120 153600 295815550 8230 8230 8230 8230 0
247 20241120 153500 295815550 8230 8230 8230 8230 0
248 20241120 153400 295815550 8230 8230 8230 8230 0
249 20241120 153300 295815550 8230 8230 8230 8230 0
250 20241120 153200 295815550 8230 8230 8230 8230 0
251 20241120 153100 295815550 8230 8230 8230 8230 0
252 20241120 153000 295815550 8230 8230 8230 8230 996
253 20241120 152900 287618470 8260 8260 8260 8260 0
254 20241120 152800 287618470 8260 8260 8260 8260 0
255 20241120 152700 287618470 8260 8260 8260 8260 0
256 20241120 152600 287618470 8260 8260 8260 8260 0
257 20241120 152500 287618470 8260 8260 8260 8260 0
258 20241120 152400 287618470 8260 8260 8260 8260 0
259 20241120 152300 287618470 8260 8260 8260 8260 0
260 20241120 152200 287618470 8260 8260 8260 8260 0
261 20241120 152100 287618470 8260 8260 8260 8260 0
262 20241120 152000 287618470 8260 8260 8260 8260 0
263 20241120 151900 287618470 8260 8280 8280 8250 250
264 20241120 151800 285555630 8250 8250 8250 8250 12
265 20241120 151700 285456630 8260 8310 8310 8260 123
266 20241120 151600 284434950 8250 8250 8250 8250 0
267 20241120 151500 284434950 8250 8310 8330 8250 128
268 20241120 151400 283369970 8330 8330 8330 8330 0
269 20241120 151300 283369970 8330 8300 8330 8300 134
270 20241120 151200 282256550 8310 8310 8310 8310 3
271 20241120 151100 282231620 8310 8290 8310 8290 114
272 20241120 151000 281285580 8310 8310 8310 8310 0
273 20241120 150900 281285580 8310 8310 8310 8310 114
274 20241120 150800 280338240 8310 8310 8310 8310 114
275 20241120 150700 279390900 8310 8310 8310 8310 1
276 20241120 150600 279382590 8280 8300 8300 8280 114
277 20241120 150500 278436410 8310 8310 8310 8310 0
278 20241120 150400 278436410 8310 8310 8310 8310 113
279 20241120 150300 277497380 8310 8260 8310 8240 1352
280 20241120 150200 266330630 8260 8260 8260 8260 7
281 20241120 150100 266272810 8260 8260 8260 8260 0
282 20241120 150000 266272810 8260 8260 8260 8260 12
283 20241120 145900 266173690 8320 8310 8320 8260 583
284 20241120 145800 261350670 8310 8310 8310 8310 0
285 20241120 145700 261350670 8310 8290 8310 8290 115
286 20241120 145600 260396240 8300 8300 8300 8300 7
287 20241120 145500 260338140 8300 8290 8300 8290 106
288 20241120 145400 259458760 8300 8300 8300 8300 0
289 20241120 145300 259458760 8300 8300 8300 8300 113
290 20241120 145200 258520860 8300 8300 8300 8300 114
291 20241120 145100 257574660 8300 8300 8300 8300 0
292 20241120 145000 257574660 8300 8300 8300 8300 113
293 20241120 144900 256636760 8300 8300 8300 8300 0
294 20241120 144800 256636760 8300 8300 8300 8300 114
295 20241120 144700 255690560 8300 8300 8300 8300 61
296 20241120 144600 255184260 8320 8260 8320 8260 237
297 20241120 144500 253219200 8260 8260 8260 8260 0
298 20241120 144400 253219200 8260 8260 8260 8260 0
299 20241120 144300 253219200 8260 8310 8330 8260 114
300 20241120 144200 252270670 8330 8280 8330 8280 120
301 20241120 144100 251273360 8270 8270 8270 8270 114
302 20241120 144000 250330580 8270 8270 8270 8270 6
303 20241120 143900 250280960 8240 8260 8280 8240 511
304 20241120 143800 246062160 8260 8260 8260 8260 0
305 20241120 143700 246062160 8260 8260 8260 8260 0
306 20241120 143600 246062160 8260 8260 8260 8260 0
307 20241120 143500 246062160 8260 8260 8260 8260 0
308 20241120 143400 246062160 8260 8260 8260 8260 127
309 20241120 143300 245013140 8250 8250 8250 8250 278
310 20241120 143200 242719640 8260 8260 8260 8260 519
311 20241120 143100 238432700 8260 8260 8260 8260 18
312 20241120 143000 238284020 8330 8320 8330 8320 114
313 20241120 142900 237334410 8330 8330 8330 8330 0
314 20241120 142800 237334410 8330 8330 8330 8330 113
315 20241120 142700 236393120 8330 8330 8330 8330 128
316 20241120 142600 235326880 8330 8330 8330 8330 6
317 20241120 142500 235276900 8340 8340 8340 8340 113
318 20241120 142400 234334480 8340 8340 8340 8340 6
319 20241120 142300 234284440 8340 8330 8340 8330 114
320 20241120 142200 233334810 8330 8330 8330 8330 0
321 20241120 142100 233334810 8330 8330 8330 8330 114
322 20241120 142000 232385190 8330 8320 8330 8320 119
323 20241120 141900 231394990 8320 8320 8320 8320 6
324 20241120 141800 231345070 8320 8320 8320 8320 113
325 20241120 141700 230404910 8320 8270 8320 8250 46
326 20241120 141600 230024640 8320 8320 8320 8320 113
327 20241120 141500 229084480 8320 8320 8320 8320 207
328 20241120 141400 227362240 8320 8320 8320 8320 95
329 20241120 141300 226571840 8310 8310 8310 8310 0
330 20241120 141200 226571840 8310 8310 8310 8310 29
331 20241120 141100 226330850 8310 8310 8310 8310 14
332 20241120 141000 226214510 8310 8310 8310 8310 123
333 20241120 140900 225192380 8310 8250 8310 8250 11
334 20241120 140800 225101570 8310 8310 8310 8310 0
335 20241120 140700 225101570 8310 8310 8310 8310 113
336 20241120 140600 224162540 8310 8310 8310 8310 0
337 20241120 140500 224162540 8310 8310 8310 8310 114
338 20241120 140400 223215200 8310 8310 8310 8310 32
339 20241120 140300 222949280 8310 8300 8310 8300 161
340 20241120 140200 221611840 8300 8290 8300 8290 35
341 20241120 140100 221321680 8290 8290 8290 8290 0
342 20241120 140000 221321680 8290 8290 8290 8290 114
343 20241120 135900 220376620 8290 8290 8290 8290 0
344 20241120 135800 220376620 8290 8290 8290 8290 115
345 20241120 135700 219423270 8290 8290 8290 8290 113
346 20241120 135600 218486500 8290 8290 8290 8290 114
347 20241120 135500 217541440 8250 8250 8250 8250 0
348 20241120 135400 217541440 8250 8250 8250 8250 4
349 20241120 135300 217508440 8300 8300 8300 8300 114
350 20241120 135200 216562240 8300 8300 8300 8300 0
351 20241120 135100 216562240 8300 8300 8300 8300 340
352 20241120 135000 213740240 8300 8300 8300 8300 172
353 20241120 134900 212312640 8280 8280 8280 8280 0
354 20241120 134800 212312640 8280 8280 8280 8280 0
355 20241120 134700 212312640 8280 8280 8280 8280 0
356 20241120 134600 212312640 8280 8280 8280 8280 0
357 20241120 134500 212312640 8280 8280 8280 8280 15
358 20241120 134400 212188440 8270 8270 8290 8270 761
359 20241120 134300 205883290 8280 8280 8280 8280 115
360 20241120 134200 204931090 8270 8270 8270 8270 0
361 20241120 134100 204931090 8270 8270 8270 8270 23
362 20241120 134000 204740880 8270 8270 8270 8270 114
363 20241120 133900 203798100 8270 8270 8270 8270 232
364 20241120 133800 201879460 8270 8270 8270 8270 108
365 20241120 133700 200986300 8260 8260 8260 8260 0
366 20241120 133600 200986300 8260 8260 8260 8260 13
367 20241120 133500 200878920 8250 8250 8250 8250 0
368 20241120 133400 200878920 8250 8250 8250 8250 117
369 20241120 133300 199913670 8250 8250 8250 8250 0
370 20241120 133200 199913670 8250 8250 8250 8250 3
371 20241120 133100 199888920 8250 8260 8260 8250 116
372 20241120 133000 198930770 8260 8270 8270 8260 115
373 20241120 132900 197979740 8270 8270 8270 8270 1
374 20241120 132800 197971470 8270 8270 8270 8270 113
375 20241120 132700 197036960 8270 8270 8270 8270 0
376 20241120 132600 197036960 8270 8270 8270 8270 113
377 20241120 132500 196102450 8270 8270 8270 8270 1
378 20241120 132400 196094180 8300 8300 8300 8300 113
379 20241120 132300 195156280 8310 8310 8310 8310 0
380 20241120 132200 195156280 8310 8310 8310 8310 114
381 20241120 132100 194208940 8310 8300 8310 8300 114
382 20241120 132000 193262060 8310 8310 8310 8310 115
383 20241120 131900 192306410 8310 8270 8310 8270 7
384 20241120 131800 192248440 8320 8320 8320 8320 0
385 20241120 131700 192248440 8320 8310 8320 8310 113
386 20241120 131600 191308480 8320 8320 8320 8320 1
387 20241120 131500 191300160 8320 8320 8320 8310 114
388 20241120 131400 190351880 8300 8300 8300 8300 113
389 20241120 131300 189413980 8300 8300 8300 8300 0
390 20241120 131200 189413980 8300 8300 8310 8300 129
391 20241120 131100 188342170 8310 8240 8310 8220 61
392 20241120 131000 187839940 8320 8280 8320 8280 194
393 20241120 130900 186232730 8280 8280 8280 8280 3
394 20241120 130800 186207890 8280 8280 8280 8280 113
395 20241120 130700 185272250 8280 8280 8280 8280 117
396 20241120 130600 184303490 8280 8280 8280 8230 218
397 20241120 130500 182507500 8290 8260 8290 8260 172
398 20241120 130400 181086690 8260 8260 8260 8260 2
399 20241120 130300 181070170 8260 8260 8260 8250 115
400 20241120 130200 180120280 8260 8260 8260 8260 2
401 20241120 130100 180103760 8240 8260 8260 8240 151
402 20241120 130000 178857260 8270 8240 8270 8240 59
403 20241120 125900 178371070 8290 8290 8290 8290 114
404 20241120 125800 177426010 8280 8280 8290 8280 115
405 20241120 125700 176473800 8280 8280 8280 8280 0
406 20241120 125600 176473800 8280 8280 8280 8280 114
407 20241120 125500 175529880 8280 8280 8280 8280 0
408 20241120 125400 175529880 8280 8280 8280 8280 113
409 20241120 125300 174594240 8280 8280 8280 8280 0
410 20241120 125200 174594240 8280 8280 8280 8280 114
411 20241120 125100 173650320 8280 8280 8280 8280 114
412 20241120 125000 172706400 8280 8280 8280 8280 0
413 20241120 124900 172706400 8280 8280 8280 8280 115
414 20241120 124800 171754200 8280 8280 8280 8280 12
415 20241120 124700 171654840 8280 8280 8280 8280 113
416 20241120 124600 170719200 8280 8280 8280 8280 0
417 20241120 124500 170719200 8280 8280 8280 8280 134
418 20241120 124400 169609680 8290 8330 8330 8290 612
419 20241120 124300 164531670 8330 8330 8330 8330 3
420 20241120 124200 164506680 8290 8340 8340 8290 116
421 20241120 124100 163539350 8340 8300 8340 8300 21
422 20241120 124000 163365010 8360 8360 8360 8360 113
423 20241120 123900 162420330 8360 8360 8360 8360 0
424 20241120 123800 162420330 8360 8370 8370 8340 309
425 20241120 123700 159838570 8370 8350 8370 8350 639
426 20241120 123600 154498790 8340 8320 8340 8320 56
427 20241120 123500 154032570 8310 8300 8310 8300 31
428 20241120 123400 153774980 8290 8290 8300 8290 135
429 20241120 123300 152655620 8240 8240 8240 8240 0
430 20241120 123200 152655620 8240 8240 8240 8240 0
431 20241120 123100 152655620 8240 8240 8240 8240 0
432 20241120 123000 152655620 8240 8240 8240 8240 0
433 20241120 122900 152655620 8240 8240 8240 8240 0
434 20241120 122800 152655620 8240 8240 8240 8240 0
435 20241120 122700 152655620 8240 8240 8240 8240 0
436 20241120 122600 152655620 8240 8240 8240 8240 0
437 20241120 122500 152655620 8240 8240 8240 8240 0
438 20241120 122400 152655620 8240 8240 8240 8240 0
439 20241120 122300 152655620 8240 8240 8240 8240 0
440 20241120 122200 152655620 8240 8240 8240 8240 28
441 20241120 122100 152424900 8290 8290 8290 8290 113
442 20241120 122000 151488130 8290 8290 8290 8290 0
443 20241120 121900 151488130 8290 8290 8290 8290 114
444 20241120 121800 150543070 8300 8300 8300 8300 0
445 20241120 121700 150543070 8300 8300 8300 8300 116
446 20241120 121600 149580270 8300 8300 8300 8300 312
447 20241120 121500 146990670 8300 8290 8300 8290 43
448 20241120 121400 146633940 8290 8290 8290 8290 0
449 20241120 121300 146633940 8290 8290 8290 8290 238
450 20241120 121200 144660920 8290 8290 8290 8290 1
451 20241120 121100 144652630 8240 8240 8240 8240 0
452 20241120 121000 144652630 8240 8240 8240 8240 0
453 20241120 120900 144652630 8240 8240 8240 8240 0
454 20241120 120800 144652630 8240 8240 8240 8240 0
455 20241120 120700 144652630 8240 8330 8330 8230 91
456 20241120 120600 143902490 8330 8300 8330 8300 182
457 20241120 120500 142388200 8310 8300 8310 8300 114
458 20241120 120400 141440920 8310 8310 8310 8310 0
459 20241120 120300 141440920 8310 8300 8310 8300 114
460 20241120 120200 140493990 8320 8320 8320 8320 1
461 20241120 120100 140485670 8220 8330 8330 8220 331
462 20241120 120000 137750080 8330 8320 8330 8320 64
463 20241120 115900 137217590 8320 8320 8320 8320 50
464 20241120 115800 136801590 8320 8310 8320 8310 114
465 20241120 115700 135853280 8320 8320 8320 8320 0
466 20241120 115600 135853280 8320 8310 8320 8310 215
467 20241120 115500 134066620 8310 8300 8310 8300 13
468 20241120 115400 133958710 8300 8290 8300 8290 229
469 20241120 115300 132059150 8260 8260 8260 8260 0
470 20241120 115200 132059150 8260 8260 8260 8260 0
471 20241120 115100 132059150 8260 8260 8260 8260 0
472 20241120 115000 132059150 8260 8260 8260 8260 0
473 20241120 114900 132059150 8260 8340 8340 8260 141
474 20241120 114800 130885450 8340 8340 8340 8340 0
475 20241120 114700 130885450 8340 8340 8340 8340 113
476 20241120 114600 129943030 8350 8350 8350 8350 0
477 20241120 114500 129943030 8350 8350 8350 8350 114
478 20241120 114400 128991130 8360 8360 8360 8360 113
479 20241120 114300 128046450 8360 8360 8360 8360 0
480 20241120 114200 128046450 8360 8350 8360 8350 114
481 20241120 114100 127094540 8350 8260 8350 8240 65
482 20241120 114000 126557570 8360 8350 8360 8260 130
483 20241120 113900 125473410 8360 8350 8360 8350 114
484 20241120 113800 124521460 8370 8330 8370 8330 129
485 20241120 113700 123444550 8320 8320 8320 8320 349
486 20241120 113600 120540870 8320 8320 8320 8320 115
487 20241120 113500 119584070 8320 8320 8320 8320 1
488 20241120 113400 119575750 8240 8240 8240 8240 0
489 20241120 113300 119575750 8240 8340 8360 8240 180
490 20241120 113200 118079220 8360 8340 8360 8340 36
491 20241120 113100 117778680 8340 8320 8340 8320 141
492 20241120 113000 116602820 8340 8270 8340 8230 46
493 20241120 112900 116223040 8360 8360 8370 8360 121
494 20241120 112800 115211470 8360 8360 8360 8360 113
495 20241120 112700 114266790 8370 8370 8370 8370 0
496 20241120 112600 114266790 8370 8360 8370 8360 114
497 20241120 112500 113313660 8370 8370 8370 8370 0
498 20241120 112400 113313660 8370 8370 8370 8370 120
499 20241120 112300 112309260 8370 8370 8370 8370 1
500 20241120 112200 112300890 8360 8360 8360 8360 114
501 20241120 112100 111347850 8360 8350 8360 8350 116
502 20241120 112000 110378390 8360 8360 8360 8360 0
503 20241120 111900 110378390 8360 8330 8360 8330 251
504 20241120 111800 108285950 8330 8330 8330 8330 16
505 20241120 111700 108152670 8340 8320 8340 8320 100
506 20241120 111600 107319670 8330 8330 8330 8330 1
507 20241120 111500 107311340 8320 8320 8320 8320 114
508 20241120 111400 106362860 8320 8320 8320 8320 1
509 20241120 111300 106354540 8310 8310 8310 8310 227
510 20241120 111200 104468170 8310 8310 8310 8310 1
511 20241120 111100 104459860 8300 8300 8300 8300 0
512 20241120 111000 104459860 8300 8300 8300 8300 113
513 20241120 110900 103521960 8300 8300 8300 8300 0
514 20241120 110800 103521960 8300 8280 8300 8280 342
515 20241120 110700 100686730 8290 8290 8290 8290 0
516 20241120 110600 100686730 8290 8290 8300 8290 734
517 20241120 110500 94600190 8290 8250 8290 8250 344
518 20241120 110400 91752080 8240 8230 8240 8230 287
519 20241120 110300 89389210 8200 8200 8200 8200 0
520 20241120 110200 89389210 8200 8200 8200 8200 0
521 20241120 110100 89389210 8200 8200 8200 8200 0
522 20241120 110000 89389210 8200 8200 8200 8200 0
523 20241120 105900 89389210 8200 8200 8200 8200 0
524 20241120 105800 89389210 8200 8230 8230 8200 121
525 20241120 105700 88393620 8230 8230 8230 8230 68
526 20241120 105600 87833980 8230 8230 8230 8230 46
527 20241120 105500 87455400 8230 8230 8230 8230 114
528 20241120 105400 86517180 8200 8200 8200 8200 28
529 20241120 105300 86287580 8190 8190 8190 8190 68
530 20241120 105200 85730660 8190 8190 8190 8190 266
531 20241120 105100 83552120 8190 8190 8190 8190 0
532 20241120 105000 83552120 8190 8190 8190 8190 0
533 20241120 104900 83552120 8190 8190 8190 8190 0
534 20241120 104800 83552120 8190 8190 8190 8190 3
535 20241120 104700 83527550 8190 8200 8200 8190 70
536 20241120 104600 82954180 8210 8210 8210 8210 0
537 20241120 104500 82954180 8210 8210 8210 8210 1
538 20241120 104400 82945970 8220 8220 8220 8220 0
539 20241120 104300 82945970 8220 8220 8220 8220 0
540 20241120 104200 82945970 8220 8220 8220 8220 0
541 20241120 104100 82945970 8220 8220 8220 8220 0
542 20241120 104000 82945970 8220 8220 8220 8220 0
543 20241120 103900 82945970 8220 8210 8220 8210 30
544 20241120 103800 82699550 8190 8190 8190 8190 0
545 20241120 103700 82699550 8190 8190 8190 8190 0
546 20241120 103600 82699550 8190 8220 8220 8190 18
547 20241120 103500 82551930 8180 8180 8180 8180 65
548 20241120 103400 82020230 8180 8190 8190 8180 53
549 20241120 103300 81586230 8190 8180 8190 8180 26
550 20241120 103200 81373360 8170 8190 8190 8170 557
551 20241120 103100 76817610 8190 8180 8190 8180 9
552 20241120 103000 76743970 8190 8210 8210 8180 792
553 20241120 102900 70260940 8230 8230 8230 8230 0
554 20241120 102800 70260940 8230 8230 8230 8230 16
555 20241120 102700 70129260 8210 8210 8210 8210 0
556 20241120 102600 70129260 8210 8210 8210 8210 0
557 20241120 102500 70129260 8210 8210 8210 8210 20
558 20241120 102400 69965060 8250 8250 8250 8250 2
559 20241120 102300 69948560 8200 8210 8210 8200 700
560 20241120 102200 64206570 8210 8220 8220 8210 111
561 20241120 102100 63295240 8220 8240 8240 8220 8
562 20241120 102000 63229450 8270 8270 8270 8270 0
563 20241120 101900 63229450 8270 8270 8270 8270 0
564 20241120 101800 63229450 8270 8270 8270 8270 0
565 20241120 101700 63229450 8270 8270 8270 8270 0
566 20241120 101600 63229450 8270 8270 8270 8270 0
567 20241120 101500 63229450 8270 8270 8270 8270 0
568 20241120 101400 63229450 8270 8270 8270 8270 0
569 20241120 101300 63229450 8270 8270 8270 8270 0
570 20241120 101200 63229450 8270 8270 8270 8270 0
571 20241120 101100 63229450 8270 8270 8270 8270 0
572 20241120 101000 63229450 8270 8270 8270 8270 9
573 20241120 100900 63155020 8270 8270 8270 8270 0
574 20241120 100800 63155020 8270 8270 8270 8270 0
575 20241120 100700 63155020 8270 8260 8270 8260 103
576 20241120 100600 62304210 8260 8260 8260 8260 0
577 20241120 100500 62304210 8260 8260 8260 8260 0
578 20241120 100400 62304210 8260 8260 8260 8260 0
579 20241120 100300 62304210 8260 8260 8260 8260 1
580 20241120 100200 62295950 8240 8240 8240 8230 111
581 20241120 100100 61381400 8270 8270 8270 8270 0
582 20241120 100000 61381400 8270 8270 8270 8270 0
583 20241120 095900 61381400 8270 8270 8270 8270 0
584 20241120 095800 61381400 8270 8270 8270 8270 0
585 20241120 095700 61381400 8270 8270 8270 8270 0
586 20241120 095600 61381400 8270 8270 8270 8270 1
587 20241120 095500 61373130 8200 8200 8200 8200 0
588 20241120 095400 61373130 8200 8200 8200 8200 13
589 20241120 095300 61266530 8270 8220 8270 8200 71
590 20241120 095200 60683480 8280 8230 8280 8230 134
591 20241120 095100 59579610 8230 8230 8230 8230 0
592 20241120 095000 59579610 8230 8220 8230 8210 150
593 20241120 094900 58347920 8250 8250 8250 8250 0
594 20241120 094800 58347920 8250 8260 8260 8230 209
595 20241120 094700 56626450 8250 8250 8250 8250 15
596 20241120 094600 56502700 8250 8260 8260 8250 309
597 20241120 094500 53952810 8280 8260 8280 8260 5
598 20241120 094400 53911470 8280 8280 8280 8280 0
599 20241120 094300 53911470 8280 8280 8280 8280 1
600 20241120 094200 53903190 8280 8280 8280 8280 0
601 20241120 094100 53903190 8280 8280 8280 8270 320
602 20241120 094000 51253630 8280 8280 8280 8280 31
603 20241120 093900 50996950 8280 8280 8280 8280 22
604 20241120 093800 50814790 8280 8280 8280 8280 0
605 20241120 093700 50814790 8280 8280 8280 8280 0
606 20241120 093600 50814790 8280 8280 8280 8270 3
607 20241120 093500 50789960 8280 8270 8280 8270 8
608 20241120 093400 50723730 8290 8280 8290 8280 38
609 20241120 093300 50409080 8290 8290 8290 8290 0
610 20241120 093200 50409080 8290 8290 8290 8290 0
611 20241120 093100 50409080 8290 8250 8290 8250 26
612 20241120 093000 50194540 8250 8300 8300 8250 329
613 20241120 092900 47477990 8260 8300 8300 8260 362
614 20241120 092800 44484230 8310 8310 8310 8310 0
615 20241120 092700 44484230 8310 8310 8310 8310 0
616 20241120 092600 44484230 8310 8310 8310 8310 0
617 20241120 092500 44484230 8310 8310 8310 8310 1
618 20241120 092400 44475920 8260 8310 8310 8260 2
619 20241120 092300 44459350 8320 8320 8320 8320 53
620 20241120 092200 44018390 8320 8270 8320 8270 112
621 20241120 092100 43092100 8330 8330 8330 8330 0
622 20241120 092000 43092100 8330 8330 8330 8330 0
623 20241120 091900 43092100 8330 8330 8330 8330 1
624 20241120 091800 43083770 8330 8320 8330 8320 24
625 20241120 091700 42884080 8340 8280 8340 8270 372
626 20241120 091600 39806150 8340 8290 8340 8280 131
627 20241120 091500 38720850 8350 8340 8350 8300 141
628 20241120 091400 37549580 8350 8350 8350 8350 0
629 20241120 091300 37549580 8350 8300 8350 8300 2
630 20241120 091200 37532930 8350 8300 8350 8300 2
631 20241120 091100 37516280 8350 8350 8350 8350 0
632 20241120 091000 37516280 8350 8340 8350 8340 265
633 20241120 090900 35306130 8280 8280 8280 8280 1
634 20241120 090800 35297850 8340 8340 8340 8340 1
635 20241120 090700 35289510 8260 8290 8350 8260 261
636 20241120 090600 33119170 8350 8320 8350 8300 2001
637 20241120 090500 16510040 8370 8320 8380 8300 158
638 20241120 090400 15193710 8370 8390 8410 8330 174
639 20241120 090300 13733960 8400 8380 8410 8380 59
640 20241120 090200 13238370 8330 8330 8330 8330 12
641 20241120 090100 13138410 8440 8350 8440 8350 1318
642 20241120 090000 2131860 8350 8350 8350 8280 256