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

718
277810/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,718 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,205600,13574621900,140400,140400,140400,140400,1536
20241120,205500,13574621900,140400,140400,140400,140400,0
20241120,205400,13574621900,140400,140400,140400,140400,0
20241120,205300,13574621900,140400,140400,140400,140400,0
20241120,205200,13574621900,140400,140400,140400,140400,0
20241120,205100,13574621900,140400,140400,140400,140400,0
20241120,205000,13574621900,140400,140400,140400,140400,0
20241120,204900,13574621900,140400,140400,140400,140400,0
20241120,204800,13574621900,140400,140400,140400,140400,0
20241120,204700,13574621900,140400,140400,140400,140400,0
20241120,204600,13574621900,140400,140400,140400,140400,0
20241120,204500,13574621900,140400,140400,140400,140400,0
20241120,204400,13574621900,140400,140400,140400,140400,0
20241120,204300,13574621900,140400,140400,140400,140400,0
20241120,204200,13574621900,140400,140400,140400,140400,0
20241120,204100,13574621900,140400,140400,140400,140400,0
20241120,204000,13574621900,140400,140400,140400,140400,0
20241120,203900,13574621900,140400,140400,140400,140400,0
20241120,203800,13574621900,140400,140400,140400,140400,0
20241120,203700,13574621900,140400,140400,140400,140400,0
20241120,203600,13574621900,140400,140400,140400,140400,0
20241120,203500,13574621900,140400,140400,140400,140400,0
20241120,203400,13574621900,140400,140400,140400,140400,0
20241120,203300,13574621900,140400,140400,140400,140400,0
20241120,203200,13574621900,140400,140400,140400,140400,0
20241120,203100,13574621900,140400,140400,140400,140400,0
20241120,203000,13574621900,140400,140400,140400,140400,0
20241120,202900,13574621900,140400,140400,140400,140400,0
20241120,202800,13574621900,140400,140400,140400,140400,0
20241120,202700,13574621900,140400,140400,140400,140400,0
20241120,202600,13574621900,140400,140400,140400,140400,1536
20241120,202500,13574621900,140400,140400,140400,140400,0
20241120,202400,13574621900,140400,140400,140400,140400,0
20241120,202300,13574621900,140400,140400,140400,140400,0
20241120,202200,13574621900,140400,140400,140400,140400,0
20241120,202100,13574621900,140400,140400,140400,140400,0
20241120,202000,13574621900,140400,140400,140400,140400,0
20241120,201900,13574621900,140400,140400,140400,140400,0
20241120,201800,13574621900,140400,140400,140400,140400,0
20241120,201700,13574621900,140400,140400,140400,140400,0
20241120,201600,13574621900,140400,140400,140400,140400,0
20241120,201500,13574621900,140400,140400,140400,140400,0
20241120,201400,13574621900,140400,140400,140400,140400,0
20241120,201300,13574621900,140400,140400,140400,140400,0
20241120,201200,13574621900,140400,140400,140400,140400,0
20241120,201100,13574621900,140400,140400,140400,140400,0
20241120,201000,13574621900,140400,140400,140400,140400,0
20241120,200900,13574621900,140400,140400,140400,140400,0
20241120,200800,13574621900,140400,140400,140400,140400,0
20241120,200700,13574621900,140400,140400,140400,140400,0
20241120,200600,13574621900,140400,140400,140400,140400,0
20241120,200500,13574621900,140400,140400,140400,140400,0
20241120,200400,13574621900,140400,140400,140400,140400,0
20241120,200300,13574621900,140400,140400,140400,140400,0
20241120,200200,13574621900,140400,140400,140400,140400,0
20241120,200100,13574621900,140400,140400,140400,140400,0
20241120,200000,13574621900,140400,140400,140400,140400,0
20241120,195900,13574621900,140400,140400,140400,140400,0
20241120,195800,13574621900,140400,140400,140400,140400,0
20241120,195700,13574621900,140400,140400,140400,140400,0
20241120,195600,13574621900,140400,140400,140400,140400,1536
20241120,195500,13574621900,140400,140400,140400,140400,0
20241120,195400,13574621900,140400,140400,140400,140400,0
20241120,195300,13574621900,140400,140400,140400,140400,0
20241120,195200,13574621900,140400,140400,140400,140400,0
20241120,195100,13574621900,140400,140400,140400,140400,0
20241120,195000,13574621900,140400,140400,140400,140400,0
20241120,194900,13574621900,140400,140400,140400,140400,0
20241120,194800,13574621900,140400,140400,140400,140400,0
20241120,194700,13574621900,140400,140400,140400,140400,0
20241120,194600,13574621900,140400,140400,140400,140400,0
20241120,194500,13574621900,140400,140400,140400,140400,0
20241120,194400,13574621900,140400,140400,140400,140400,0
20241120,194300,13574621900,140400,140400,140400,140400,0
20241120,194200,13574621900,140400,140400,140400,140400,0
20241120,194100,13574621900,140400,140400,140400,140400,0
20241120,194000,13574621900,140400,140400,140400,140400,0
20241120,193900,13574621900,140400,140400,140400,140400,0
20241120,193800,13574621900,140400,140400,140400,140400,0
20241120,193700,13574621900,140400,140400,140400,140400,0
20241120,193600,13574621900,140400,140400,140400,140400,0
20241120,193500,13574621900,140400,140400,140400,140400,0
20241120,193400,13574621900,140400,140400,140400,140400,0
20241120,193300,13574621900,140400,140400,140400,140400,0
20241120,193200,13574621900,140400,140400,140400,140400,0
20241120,193100,13574621900,140400,140400,140400,140400,0
20241120,193000,13574621900,140400,140400,140400,140400,0
20241120,192900,13574621900,140400,140400,140400,140400,0
20241120,192800,13574621900,140400,140400,140400,140400,0
20241120,192700,13574621900,140400,140400,140400,140400,0
20241120,192600,13574621900,140400,140400,140400,140400,1536
20241120,192500,13574621900,140400,140400,140400,140400,0
20241120,192400,13574621900,140400,140400,140400,140400,0
20241120,192300,13574621900,140400,140400,140400,140400,0
20241120,192200,13574621900,140400,140400,140400,140400,0
20241120,192100,13574621900,140400,140400,140400,140400,0
20241120,192000,13574621900,140400,140400,140400,140400,0
20241120,191900,13574621900,140400,140400,140400,140400,0
20241120,191800,13574621900,140400,140400,140400,140400,0
20241120,191700,13574621900,140400,140400,140400,140400,0
20241120,191600,13574621900,140400,140400,140400,140400,0
20241120,191500,13574621900,140400,140400,140400,140400,0
20241120,191400,13574621900,140400,140400,140400,140400,0
20241120,191300,13574621900,140400,140400,140400,140400,0
20241120,191200,13574621900,140400,140400,140400,140400,0
20241120,191100,13574621900,140400,140400,140400,140400,0
20241120,191000,13574621900,140400,140400,140400,140400,0
20241120,190900,13574621900,140400,140400,140400,140400,0
20241120,190800,13574621900,140400,140400,140400,140400,0
20241120,190700,13574621900,140400,140400,140400,140400,0
20241120,190600,13574621900,140400,140400,140400,140400,0
20241120,190500,13574621900,140400,140400,140400,140400,0
20241120,190400,13574621900,140400,140400,140400,140400,0
20241120,190300,13574621900,140400,140400,140400,140400,0
20241120,190200,13574621900,140400,140400,140400,140400,0
20241120,190100,13574621900,140400,140400,140400,140400,0
20241120,190000,13574621900,140400,140400,140400,140400,0
20241120,185900,13574621900,140400,140400,140400,140400,0
20241120,185800,13574621900,140400,140400,140400,140400,0
20241120,185700,13574621900,140400,140400,140400,140400,0
20241120,185600,13574621900,140400,140400,140400,140400,1536
20241120,185500,13574621900,140400,140400,140400,140400,0
20241120,185400,13574621900,140400,140400,140400,140400,0
20241120,185300,13574621900,140400,140400,140400,140400,0
20241120,185200,13574621900,140400,140400,140400,140400,0
20241120,185100,13574621900,140400,140400,140400,140400,0
20241120,185000,13574621900,140400,140400,140400,140400,0
20241120,184900,13574621900,140400,140400,140400,140400,0
20241120,184800,13574621900,140400,140400,140400,140400,0
20241120,184700,13574621900,140400,140400,140400,140400,0
20241120,184600,13574621900,140400,140400,140400,140400,0
20241120,184500,13574621900,140400,140400,140400,140400,0
20241120,184400,13574621900,140400,140400,140400,140400,0
20241120,184300,13574621900,140400,140400,140400,140400,0
20241120,184200,13574621900,140400,140400,140400,140400,0
20241120,184100,13574621900,140400,140400,140400,140400,0
20241120,184000,13574621900,140400,140400,140400,140400,0
20241120,183900,13574621900,140400,140400,140400,140400,0
20241120,183800,13574621900,140400,140400,140400,140400,0
20241120,183700,13574621900,140400,140400,140400,140400,0
20241120,183600,13574621900,140400,140400,140400,140400,0
20241120,183500,13574621900,140400,140400,140400,140400,0
20241120,183400,13574621900,140400,140400,140400,140400,0
20241120,183300,13574621900,140400,140400,140400,140400,0
20241120,183200,13574621900,140400,140400,140400,140400,0
20241120,183100,13574621900,140400,140400,140400,140400,0
20241120,183000,13574621900,140400,140400,140400,140400,0
20241120,182900,13574621900,140400,140400,140400,140400,0
20241120,182800,13574621900,140400,140400,140400,140400,0
20241120,182700,13574621900,140400,140400,140400,140400,0
20241120,182600,13574621900,140400,140400,140400,140400,1536
20241120,182500,13574621900,140400,140400,140400,140400,0
20241120,182400,13574621900,140400,140400,140400,140400,0
20241120,182300,13574621900,140400,140400,140400,140400,0
20241120,182200,13574621900,140400,140400,140400,140400,0
20241120,182100,13574621900,140400,140400,140400,140400,0
20241120,182000,13574621900,140400,140400,140400,140400,0
20241120,181900,13574621900,140400,140400,140400,140400,0
20241120,181800,13574621900,140400,140400,140400,140400,0
20241120,181700,13574621900,140400,140400,140400,140400,0
20241120,181600,13574621900,140400,140400,140400,140400,0
20241120,181500,13574621900,140400,140400,140400,140400,0
20241120,181400,13574621900,140400,140400,140400,140400,0
20241120,181300,13574621900,140400,140400,140400,140400,0
20241120,181200,13574621900,140400,140400,140400,140400,0
20241120,181100,13574621900,140400,140400,140400,140400,0
20241120,181000,13574621900,140400,140400,140400,140400,0
20241120,180900,13574621900,140400,140400,140400,140400,0
20241120,180800,13574621900,140400,140400,140400,140400,0
20241120,180700,13574621900,140400,140400,140400,140400,0
20241120,180600,13574621900,140400,140400,140400,140400,0
20241120,180500,13574621900,140400,140400,140400,140400,0
20241120,180400,13574621900,140400,140400,140400,140400,0
20241120,180300,13574621900,140400,140400,140400,140400,0
20241120,180200,13574621900,140400,140400,140400,140400,0
20241120,180100,13574621900,140400,140400,140400,140400,0
20241120,180000,13574621900,140400,140400,140400,140400,0
20241120,175900,13574621900,140400,140400,140400,140400,0
20241120,175800,13574621900,140400,140400,140400,140400,0
20241120,175700,13574621900,140400,140400,140400,140400,0
20241120,175600,13574621900,140400,140400,140400,140400,1536
20241120,175500,13574621900,140400,140400,140400,140400,0
20241120,175400,13574621900,140400,140400,140400,140400,0
20241120,175300,13574621900,140400,140400,140400,140400,0
20241120,175200,13574621900,140400,140400,140400,140400,0
20241120,175100,13574621900,140400,140400,140400,140400,0
20241120,175000,13574621900,140400,140400,140400,140400,0
20241120,174900,13574621900,140400,140400,140400,140400,0
20241120,174800,13574621900,140400,140400,140400,140400,0
20241120,174700,13574621900,140400,140400,140400,140400,0
20241120,174600,13574621900,140400,140400,140400,140400,0
20241120,174500,13574621900,140400,140400,140400,140400,0
20241120,174400,13574621900,140400,140400,140400,140400,0
20241120,174300,13574621900,140400,140400,140400,140400,0
20241120,174200,13574621900,140400,140400,140400,140400,0
20241120,174100,13574621900,140400,140400,140400,140400,0
20241120,174000,13574621900,140400,140400,140400,140400,0
20241120,173900,13574621900,140400,140400,140400,140400,0
20241120,173800,13574621900,140400,140400,140400,140400,0
20241120,173700,13574621900,140400,140400,140400,140400,0
20241120,173600,13574621900,140400,140400,140400,140400,0
20241120,173500,13574621900,140400,140400,140400,140400,0
20241120,173400,13574621900,140400,140400,140400,140400,0
20241120,173300,13574621900,140400,140400,140400,140400,0
20241120,173200,13574621900,140400,140400,140400,140400,0
20241120,173100,13574621900,140400,140400,140400,140400,0
20241120,173000,13574621900,140400,140400,140400,140400,0
20241120,172900,13574621900,140400,140400,140400,140400,0
20241120,172800,13574621900,140400,140400,140400,140400,0
20241120,172700,13574621900,140400,140400,140400,140400,0
20241120,172600,13574621900,140400,140400,140400,140400,1536
20241120,172500,13574621900,140400,140400,140400,140400,0
20241120,172400,13574621900,140400,140400,140400,140400,0
20241120,172300,13574621900,140400,140400,140400,140400,0
20241120,172200,13574621900,140400,140400,140400,140400,0
20241120,172100,13574621900,140400,140400,140400,140400,0
20241120,172000,13574621900,140400,140400,140400,140400,0
20241120,171900,13574621900,140400,140400,140400,140400,0
20241120,171800,13574621900,140400,140400,140400,140400,0
20241120,171700,13574621900,140400,140400,140400,140400,0
20241120,171600,13574621900,140400,140400,140400,140400,0
20241120,171500,13574621900,140400,140400,140400,140400,0
20241120,171400,13574621900,140400,140400,140400,140400,0
20241120,171300,13574621900,140400,140400,140400,140400,0
20241120,171200,13574621900,140400,140400,140400,140400,0
20241120,171100,13574621900,140400,140400,140400,140400,0
20241120,171000,13574621900,140400,140400,140400,140400,0
20241120,170900,13574621900,140400,140400,140400,140400,0
20241120,170800,13574621900,140400,140400,140400,140400,0
20241120,170700,13574621900,140400,140400,140400,140400,0
20241120,170600,13574621900,140400,140400,140400,140400,0
20241120,170500,13574621900,140400,140400,140400,140400,0
20241120,170400,13574621900,140400,140400,140400,140400,0
20241120,170300,13574621900,140400,140400,140400,140400,0
20241120,170200,13574621900,140400,140400,140400,140400,0
20241120,170100,13574621900,140400,140400,140400,140400,0
20241120,170000,13574621900,140400,140400,140400,140400,0
20241120,165900,13574621900,140400,140400,140400,140400,0
20241120,165800,13574621900,140400,140400,140400,140400,0
20241120,165700,13574621900,140400,140400,140400,140400,0
20241120,165600,13574621900,140400,140400,140400,140400,1536
20241120,165500,13574621900,140400,140400,140400,140400,0
20241120,165400,13574621900,140400,140400,140400,140400,0
20241120,165300,13574621900,140400,140400,140400,140400,0
20241120,165200,13574621900,140400,140400,140400,140400,0
20241120,165100,13574621900,140400,140400,140400,140400,0
20241120,165000,13574621900,140400,140400,140400,140400,0
20241120,164900,13574621900,140400,140400,140400,140400,0
20241120,164800,13574621900,140400,140400,140400,140400,0
20241120,164700,13574621900,140400,140400,140400,140400,0
20241120,164600,13574621900,140400,140400,140400,140400,0
20241120,164500,13574621900,140400,140400,140400,140400,0
20241120,164400,13574621900,140400,140400,140400,140400,0
20241120,164300,13574621900,140400,140400,140400,140400,0
20241120,164200,13574621900,140400,140400,140400,140400,0
20241120,164100,13574621900,140400,140400,140400,140400,0
20241120,164000,13574621900,140400,140400,140400,140400,0
20241120,163900,13574621900,140400,140400,140400,140400,0
20241120,163800,13574621900,140400,140400,140400,140400,0
20241120,163700,13574621900,140400,140400,140400,140400,0
20241120,163600,13574621900,140400,140400,140400,140400,0
20241120,163500,13574621900,140400,140400,140400,140400,0
20241120,163400,13574621900,140400,140400,140400,140400,0
20241120,163300,13574621900,140400,140400,140400,140400,0
20241120,163200,13574621900,140400,140400,140400,140400,0
20241120,163100,13574621900,140400,140400,140400,140400,0
20241120,163000,13574621900,140400,140400,140400,140400,0
20241120,162900,13574621900,140400,140400,140400,140400,0
20241120,162800,13574621900,140400,140400,140400,140400,0
20241120,162700,13574621900,140400,140400,140400,140400,0
20241120,162600,13574621900,140400,140400,140400,140400,1536
20241120,162500,13574621900,140400,140400,140400,140400,0
20241120,162400,13574621900,140400,140400,140400,140400,0
20241120,162300,13574621900,140400,140400,140400,140400,0
20241120,162200,13574621900,140400,140400,140400,140400,0
20241120,162100,13574621900,140400,140400,140400,140400,0
20241120,162000,13574621900,140400,140400,140400,140400,0
20241120,161900,13574621900,140400,140400,140400,140400,0
20241120,161800,13574621900,140400,140400,140400,140400,0
20241120,161700,13574621900,140400,140400,140400,140400,0
20241120,161600,13574621900,140400,140400,140400,140400,0
20241120,161500,13574621900,140400,140400,140400,140400,0
20241120,161400,13574621900,140400,140400,140400,140400,0
20241120,161300,13574621900,140400,140400,140400,140400,0
20241120,161200,13574621900,140400,140400,140400,140400,0
20241120,161100,13574621900,140400,140400,140400,140400,0
20241120,161000,13574621900,140400,140400,140400,140400,0
20241120,160900,13574621900,140400,140400,140400,140400,0
20241120,160800,13574621900,140400,140400,140400,140400,0
20241120,160700,13574621900,140400,140400,140400,140400,0
20241120,160600,13574621900,140400,140400,140400,140400,0
20241120,160500,13574621900,140400,140400,140400,140400,0
20241120,160400,13574621900,140400,140400,140400,140400,0
20241120,160300,13574621900,140400,140400,140400,140400,0
20241120,160200,13574621900,140400,140400,140400,140400,0
20241120,160100,13574621900,140400,140400,140400,140400,0
20241120,160000,13574621900,140400,140400,140400,140400,0
20241120,155900,13574621900,140400,140400,140400,140400,0
20241120,155800,13574621900,140400,140400,140400,140400,0
20241120,155700,13574621900,140400,140400,140400,140400,0
20241120,155600,13574621900,140400,140400,140400,140400,1536
20241120,155500,13574621900,140400,140400,140400,140400,0
20241120,155400,13574621900,140400,140400,140400,140400,0
20241120,155300,13574621900,140400,140400,140400,140400,0
20241120,155200,13574621900,140400,140400,140400,140400,0
20241120,155100,13574621900,140400,140400,140400,140400,0
20241120,155000,13574621900,140400,140400,140400,140400,0
20241120,154900,13574621900,140400,140400,140400,140400,0
20241120,154800,13574621900,140400,140400,140400,140400,0
20241120,154700,13574621900,140400,140400,140400,140400,0
20241120,154600,13574621900,140400,140400,140400,140400,0
20241120,154500,13574621900,140400,140400,140400,140400,0
20241120,154400,13574621900,140400,140400,140400,140400,0
20241120,154300,13574621900,140400,140400,140400,140400,0
20241120,154200,13574621900,140400,140400,140400,140400,0
20241120,154100,13574621900,140400,140400,140400,140400,0
20241120,154000,13574621900,140400,140400,140400,140400,0
20241120,153900,13574621900,140400,140400,140400,140400,0
20241120,153800,13574621900,140400,140400,140400,140400,0
20241120,153700,13574621900,140400,140400,140400,140400,0
20241120,153600,13574621900,140400,140400,140400,140400,0
20241120,153500,13574621900,140400,140400,140400,140400,0
20241120,153400,13574621900,140400,140400,140400,140400,0
20241120,153300,13574621900,140400,140400,140400,140400,0
20241120,153200,13574621900,140400,140400,140400,140400,0
20241120,153100,13574621900,140400,140400,140400,140400,0
20241120,153000,13574621900,140400,140400,140400,140400,1536
20241120,152900,13358967500,139800,139800,139800,139800,0
20241120,152800,13358967500,139800,139800,139800,139800,0
20241120,152700,13358967500,139800,139800,139800,139800,0
20241120,152600,13358967500,139800,139800,139800,139800,0
20241120,152500,13358967500,139800,139800,139800,139800,0
20241120,152400,13358967500,139800,139800,139800,139800,0
20241120,152300,13358967500,139800,139800,139800,139800,0
20241120,152200,13358967500,139800,139800,139800,139800,0
20241120,152100,13358967500,139800,139800,139800,139800,0
20241120,152000,13358967500,139800,139800,139800,139800,0
20241120,151900,13358967500,139800,140200,140200,139800,290
20241120,151800,13318394300,140200,140100,140200,139800,257
20241120,151700,13282403900,140100,140200,140300,139800,73
20241120,151600,13272168600,139800,140400,140400,139800,80
20241120,151500,13260976600,140300,140000,140500,139700,226
20241120,151400,13229276900,140000,139700,140000,139600,348
20241120,151300,13180631500,139700,139800,139800,139600,105
20241120,151200,13165966600,139600,139800,139800,139600,125
20241120,151100,13148504500,139500,139600,139600,139400,290
20241120,151000,13108041700,139600,139700,139800,139500,206
20241120,150900,13079289700,139800,139700,139800,139700,154
20241120,150800,13057767800,139700,139700,139700,139500,613
20241120,150700,12972225300,139600,139900,139900,139600,236
20241120,150600,12939261800,139900,139900,139900,139800,120
20241120,150500,12922478200,139900,139800,139900,139700,58
20241120,150400,12914371800,139800,139900,139900,139800,176
20241120,150300,12889763900,139900,139900,140000,139800,122
20241120,150200,12872704200,140200,140000,140300,140000,73
20241120,150100,12862478000,140000,140500,140500,139700,639
20241120,150000,12772976200,140700,140600,140700,140500,101
20241120,145900,12758774100,140700,140900,141000,140300,221
20241120,145800,12727656700,141000,141100,141100,140900,178
20241120,145700,12702555600,141100,141200,141300,141000,410
20241120,145600,12644676600,141200,141200,141300,141000,807
20241120,145500,12530734100,141300,141100,141300,141100,393
20241120,145400,12475240300,141100,141000,141200,141000,946
20241120,145300,12341734200,141100,141000,141100,140900,435
20241120,145200,12280377100,140900,140500,141000,140400,750
20241120,145100,12174821500,140500,140700,140800,140100,384
20241120,145000,12120879500,140800,140700,140900,140600,384
20241120,144900,12066831400,140600,140800,140800,140500,309
20241120,144800,12023359200,140800,140900,140900,140600,203
20241120,144700,11994787900,140600,141000,141100,140600,447
20241120,144600,11931811300,141000,140900,141100,140900,278
20241120,144500,11892609700,141000,141100,141100,140800,283
20241120,144400,11852713800,141100,141000,141100,140900,710
20241120,144300,11752579500,141100,140900,141100,140900,367
20241120,144200,11700828300,141000,140900,141000,140800,261
20241120,144100,11664042200,140900,140900,140900,140800,320
20241120,144000,11618968900,140900,140800,140900,140700,466
20241120,143900,11553362700,140800,140700,140800,140600,177
20241120,143800,11528457000,140600,140600,140700,140600,225
20241120,143700,11496814500,140500,140500,140600,140400,162
20241120,143600,11474052800,140500,140500,140600,140000,309
20241120,143500,11430659300,140400,140000,140500,140000,494
20241120,143400,11361471500,140000,140000,140000,139900,214
20241120,143300,11331513700,139900,140000,140000,139900,128
20241120,143200,11313600800,140000,140000,140000,139900,99
20241120,143100,11299743000,140000,140000,140000,140000,53
20241120,143000,11292323000,139900,139900,140000,139900,156
20241120,142900,11270485500,140000,139900,140000,139900,26
20241120,142800,11266846400,139900,139900,139900,139800,54
20241120,142700,11259291900,139900,139900,140000,139800,79
20241120,142600,11248233300,139900,139900,140000,139800,54
20241120,142500,11240678700,139800,139800,139900,139800,76
20241120,142400,11230048200,139900,139900,140000,139900,77
20241120,142300,11219274900,139900,139900,140000,139900,90
20241120,142200,11206678100,139900,139900,140000,139900,60
20241120,142100,11198279300,139900,139800,139900,139800,88
20241120,142000,11185970100,139900,139800,139900,139800,118
20241120,141900,11169466700,139800,139800,139900,139800,64
20241120,141800,11160519400,139800,139800,139900,139800,58
20241120,141700,11152410900,139800,139800,139800,139700,52
20241120,141600,11145141600,139800,139800,139900,139800,82
20241120,141500,11133673000,139800,139700,139800,139700,41
20241120,141400,11127942300,139700,139600,139700,139600,236
20241120,141300,11094973300,139600,139600,139600,139500,57
20241120,141200,11087016700,139600,139600,139600,139400,180
20241120,141100,11061910400,139700,139600,139700,139500,42
20241120,141000,11056046900,139500,139500,139600,139500,67
20241120,140900,11046695100,139500,139400,139600,139400,8
20241120,140800,11045579300,139400,139500,139600,139400,59
20241120,140700,11037348700,139500,139500,139500,139400,30
20241120,140600,11033163800,139500,139500,139500,139500,1
20241120,140500,11033024300,139300,139300,139300,139300,79
20241120,140400,11022019600,139300,139400,139400,139200,46
20241120,140300,11015611700,139400,139400,139400,139400,17
20241120,140200,11013241900,139400,139400,139400,139400,243
20241120,140100,10979367700,139300,139200,139300,139100,208
20241120,140000,10950413900,139200,139300,139300,139200,123
20241120,135900,10933286000,139300,139300,139400,139300,63
20241120,135800,10924509100,139400,139400,139400,139200,211
20241120,135700,10895114200,139400,139400,139400,139400,17
20241120,135600,10892744400,139400,139200,139400,139100,656
20241120,135500,10801370500,139300,139300,139300,139200,7
20241120,135400,10800395700,139200,139300,139400,139200,483
20241120,135300,10733153400,139300,139300,139300,139300,69
20241120,135200,10723541700,139300,139400,139400,139300,212
20241120,135100,10694006600,139400,139600,139600,139400,396
20241120,135000,10638777100,139500,139600,139600,139500,108
20241120,134900,10623700600,139600,139700,139700,139600,73
20241120,134800,10613509700,139600,139700,139700,139600,65
20241120,134700,10604429300,139700,139800,139800,139700,108
20241120,134600,10589339600,139800,139700,139800,139700,24
20241120,134500,10585986100,139700,139800,139800,139700,33
20241120,134400,10581373000,139800,139800,139800,139800,29
20241120,134300,10577318800,139700,139700,139700,139700,42
20241120,134200,10571451400,139700,139700,139700,139600,6
20241120,134100,10570613300,139700,139700,139700,139600,151
20241120,134000,10549524800,139600,139700,139700,139600,8
20241120,133900,10548407600,139700,139600,139700,139600,103
20241120,133800,10534028600,139600,139600,139600,139500,301
20241120,133700,10492037500,139500,139600,139600,139500,28
20241120,133600,10488130400,139600,139600,139700,139600,19
20241120,133500,10485476700,139700,139700,139700,139600,288
20241120,133400,10445260300,139700,139700,139700,139700,3
20241120,133300,10444841200,139700,139700,139800,139700,26
20241120,133200,10441208900,139700,139700,139700,139600,435
20241120,133100,10380479400,139700,140000,140000,139700,306
20241120,133000,10337704700,140000,139900,140000,139900,39
20241120,132900,10332248100,139900,139800,139900,139700,11
20241120,132800,10330710300,139500,139600,139700,139500,70
20241120,132700,10320936100,139500,139600,139700,139400,215
20241120,132600,10290933000,139500,139400,139500,139300,162
20241120,132500,10268342200,139300,139300,139500,139200,529
20241120,132400,10194659900,139500,139700,139700,139400,644
20241120,132300,10104795900,139700,139900,139900,139700,437
20241120,132200,10043732100,139900,139900,139900,139800,48
20241120,132100,10037018600,139900,139900,139900,139800,74
20241120,132000,10026668200,139900,140200,140200,139900,811
20241120,131900,9913132100,140200,140100,140200,140000,72
20241120,131800,9903045500,140100,140200,140200,140100,114
20241120,131700,9887073700,140200,140300,140300,140200,223
20241120,131600,9855808200,140300,140300,140300,140200,7
20241120,131500,9854826400,140300,140300,140300,140300,87
20241120,131400,9842620300,140200,140200,140300,140200,13
20241120,131300,9840797500,140200,140200,140200,140200,7
20241120,131200,9839816100,140200,140200,140200,140200,3
20241120,131100,9839395500,140200,140000,140200,140000,13
20241120,131000,9837574300,140000,140000,140000,140000,21
20241120,130900,9834634300,140100,140100,140200,139900,281
20241120,130800,9795290700,140000,140100,140300,140000,599
20241120,130700,9711425200,140300,140100,140300,140000,100
20241120,130600,9697424200,140100,140100,140100,140100,8
20241120,130500,9696303400,140100,140100,140100,140000,197
20241120,130400,9668706700,140000,140200,140200,140000,296
20241120,130300,9627232400,140200,140400,140400,140100,463
20241120,130200,9562291400,140600,140500,140600,140500,52
20241120,130100,9554981900,140500,140500,140500,140500,11
20241120,130000,9553436400,140500,140500,140600,140400,134
20241120,125900,9534610600,140500,140400,140500,140400,53
20241120,125800,9527169200,140400,140400,140500,140400,18
20241120,125700,9524641800,140400,140500,140500,140400,48
20241120,125600,9517901900,140500,140500,140500,140500,20
20241120,125500,9515091900,140500,140500,140500,140400,81
20241120,125400,9503712100,140500,140500,140500,140400,35
20241120,125300,9498794700,140500,140500,140600,140500,111
20241120,125200,9483192300,140600,140500,140600,140500,95
20241120,125100,9469838900,140500,140500,140600,140400,141
20241120,125000,9450029200,140500,140500,140500,140400,107
20241120,124900,9434998700,140500,140600,140600,140500,66
20241120,124800,9425719200,140400,140300,140400,140300,53
20241120,124700,9418279800,140300,140400,140500,140300,128
20241120,124600,9400308000,140400,140600,140600,140400,227
20241120,124500,9368412200,140600,140800,140800,140600,53
20241120,124400,9360955400,140700,140700,140700,140600,55
20241120,124300,9353217900,140800,140800,140800,140700,21
20241120,124200,9350262600,140700,140800,140800,140700,94
20241120,124100,9337029100,140800,140900,140900,140800,18
20241120,124000,9334494500,140900,140800,141000,140800,68
20241120,123900,9324907000,140800,141000,141000,140800,135
20241120,123800,9305895700,141000,140900,141000,140900,106
20241120,123700,9290960000,140900,141000,141000,140900,14
20241120,123600,9288987200,140900,140900,141000,140900,83
20241120,123500,9277292300,140900,140800,140900,140500,147
20241120,123400,9256601500,140800,140800,140900,140800,212
20241120,123300,9226751600,140800,140700,140800,140600,113
20241120,123200,9210857900,140700,140900,140900,140700,29
20241120,123100,9206774400,140900,140800,140900,140800,91
20241120,123000,9193953500,140700,140800,140800,140700,23
20241120,122900,9190717000,140800,140800,140900,140800,74
20241120,122800,9180291400,140800,140800,140800,140700,101
20241120,122700,9166071900,140800,141000,141000,140800,156
20241120,122600,9144084700,141000,140900,141000,140900,10
20241120,122500,9142674900,140900,140900,141000,140900,58
20241120,122400,9134502500,140800,141000,141000,140800,84
20241120,122300,9122667300,141000,140900,141100,140800,108
20241120,122200,9107454700,141100,141000,141100,141000,125
20241120,122100,9089823200,140900,141100,141100,140900,240
20241120,122000,9055966400,141100,141100,141100,141000,93
20241120,121900,9042846500,141100,140900,141100,140900,115
20241120,121800,9026632000,140900,140900,141000,140800,150
20241120,121700,9005487700,140700,140800,141000,140700,198
20241120,121600,8977586200,140800,140600,140800,140600,22
20241120,121500,8974490000,140600,140500,140900,140500,20
20241120,121400,8971677200,140500,140500,140900,140500,109
20241120,121300,8956342400,140500,140600,140600,140400,95
20241120,121200,8942994800,140600,140800,140800,140600,46
20241120,121100,8936526700,140800,140700,140800,140600,296
20241120,121000,8894886400,140700,140800,140800,140700,26
20241120,120900,8891226800,140800,140800,140800,140800,81
20241120,120800,8879822000,140900,140800,140900,140800,44
20241120,120700,8873626300,140800,140600,140900,140600,92
20241120,120600,8860675800,140700,140900,140900,140600,79
20241120,120500,8849560400,140900,141000,141000,140800,217
20241120,120400,8818989700,141000,141100,141100,141000,25
20241120,120300,8815464200,141000,141100,141100,140900,96
20241120,120200,8801922000,141100,141000,141100,141000,126
20241120,120100,8784154900,141000,141100,141100,141000,83
20241120,120000,8772444400,141100,140900,141100,140900,32
20241120,115900,8767931300,140900,141000,141000,140900,10
20241120,115800,8766522100,140900,141000,141100,140900,123
20241120,115700,8749183900,141000,141000,141100,141000,129
20241120,115600,8730992300,140900,141000,141000,140900,102
20241120,115500,8716612500,140900,140800,140900,140800,33
20241120,115400,8711964500,141000,140900,141000,140900,116
20241120,115300,8695610500,140900,140900,140900,140800,17
20241120,115200,8693215400,141000,140600,141000,140600,221
20241120,115100,8662084800,140700,140600,140700,140600,5
20241120,115000,8661381500,140700,141000,141000,140700,179
20241120,114900,8636174100,140800,140900,140900,140800,134
20241120,114800,8617305100,140900,140900,141000,140900,160
20241120,114700,8594746200,140900,141000,141000,140900,148
20241120,114600,8573886100,140900,140900,141000,140600,119
20241120,114500,8557121600,140900,140700,140900,140600,93
20241120,114400,8544021200,140600,140600,140600,140600,7
20241120,114300,8543037000,140600,140600,140800,140600,87
20241120,114200,8530790600,140600,140800,140800,140600,81
20241120,114100,8519391200,140900,140800,140900,140800,21
20241120,114000,8516434200,140900,140900,141000,140900,106
20241120,113900,8501493700,140900,140900,141000,140900,51
20241120,113800,8494307700,140900,140700,140900,140700,23
20241120,113700,8491070600,140600,140700,140800,140600,110
20241120,113600,8475590700,140600,140600,140600,140500,21
20241120,113500,8472639100,140600,140500,140700,140500,21
20241120,113400,8469688200,140500,140500,140700,140500,87
20241120,113300,8457451700,140500,140500,140500,140400,48
20241120,113200,8450707800,140400,140500,140500,140400,13
20241120,113100,8448882400,140400,140600,140600,140400,45
20241120,113000,8442560200,140700,140600,140700,140600,129
20241120,112900,8424416100,140700,140600,140700,140600,21
20241120,112800,8421463000,140600,140600,140700,140600,68
20241120,112700,8411901700,140300,140300,140300,140300,2
20241120,112600,8411621100,140500,140300,140500,140300,77
20241120,112500,8400816200,140100,140100,140100,140100,22
20241120,112400,8397734000,140100,140300,140300,140100,126
20241120,112300,8380064600,140300,140400,140400,140100,71
20241120,112200,8370100300,140500,140600,140600,140500,111
20241120,112100,8354498400,140700,140600,140700,140600,6
20241120,112000,8353654700,140600,140800,140800,140600,79
20241120,111900,8342536700,140800,140800,140900,140800,58
20241120,111800,8334369700,140800,140800,140800,140800,15
20241120,111700,8332257700,140500,140400,140800,140400,104
20241120,111600,8317626400,140500,140500,140500,140500,27
20241120,111500,8313832900,140500,140800,140900,140500,123
20241120,111400,8296522800,140800,140500,140800,140500,38
20241120,111300,8291183000,140500,140400,140500,140400,32
20241120,111200,8286690000,140100,140200,140200,140100,30
20241120,111100,8282486600,140100,140300,140800,140100,53
20241120,111000,8275058800,140200,140600,140800,140200,158
20241120,110900,8252854500,140800,140800,140800,140800,3
20241120,110800,8252432100,140800,140800,140800,140400,233
20241120,110700,8219655200,140900,141000,141000,140800,34
20241120,110600,8214866300,141000,141000,141000,140800,109
20241120,110500,8199499300,141100,141200,141200,141100,71
20241120,110400,8189474600,141300,140800,141300,140800,127
20241120,110300,8171565700,140900,141000,141100,140800,313
20241120,110200,8127435300,141000,141300,141300,141000,166
20241120,110100,8103994700,141100,141200,141300,141100,59
20241120,110000,8095662500,141200,141200,141500,141200,40
20241120,105900,8090003100,141500,141200,141500,141200,642
20241120,105800,7999251500,141100,141000,141100,140900,180
20241120,105700,7973871700,141000,141000,141000,140900,93
20241120,105600,7960760300,141000,141000,141100,140900,201
20241120,105500,7932419500,141000,140900,141000,140900,241
20241120,105400,7898454300,140900,141000,141000,140900,68
20241120,105300,7888872300,141000,140900,141100,140600,848
20241120,105200,7769318500,140900,140400,140900,140200,842
20241120,105100,7650772500,140600,140400,140600,140400,206
20241120,105000,7621831000,140100,140100,140100,140000,89
20241120,104900,7609367100,140100,140200,140200,140100,108
20241120,104800,7594233000,140400,140500,140500,140300,161
20241120,104700,7571630200,140500,140500,140500,140400,114
20241120,104600,7555619200,140500,140400,140500,140400,96
20241120,104500,7542133500,140300,140500,140600,140300,118
20241120,104400,7525571600,140400,140800,140800,140300,36
20241120,104300,7520516900,140800,140600,140900,140500,623
20241120,104200,7432821000,140500,140000,140500,140000,937
20241120,104100,7301362100,140000,140000,140100,139700,596
20241120,104000,7217915000,140000,139700,140000,139700,343
20241120,103900,7169899400,139900,139900,139900,139700,46
20241120,103800,7163470000,139900,139900,140100,139700,163
20241120,103700,7140654000,140000,140100,140100,140000,80
20241120,103600,7129446300,140100,140200,140200,140100,149
20241120,103500,7108557700,139600,139900,140000,139600,295
20241120,103400,7067295000,139700,139600,140200,139600,85
20241120,103300,7055402800,139700,139900,140000,139600,257
20241120,103200,7019465800,139900,140000,140200,139900,293
20241120,103100,6978429700,139900,139600,139900,139500,420
20241120,103000,6919775300,139500,139200,139700,139200,303
20241120,102900,6877512900,139200,139000,139200,139000,115
20241120,102800,6861509900,139000,139000,139100,138900,217
20241120,102700,6831345700,139000,138800,139000,138800,455
20241120,102600,6768129000,138800,138800,138800,138700,54
20241120,102500,6760634700,138700,138700,138800,138600,308
20241120,102400,6717911600,138600,138600,138700,138500,96
20241120,102300,6704605400,138600,138500,138600,138500,28
20241120,102200,6700727300,138700,138500,138700,138400,283
20241120,102100,6661528200,138500,138400,138500,138400,87
20241120,102000,6649486000,138400,138400,138400,138400,7
20241120,101900,6648517200,138300,138300,138300,138200,90
20241120,101800,6636074600,138200,138300,138300,138100,888
20241120,101700,6513332000,138300,138500,138500,138300,254
20241120,101600,6478174800,138400,138500,138600,138400,48
20241120,101500,6471527900,138600,138500,138600,138500,28
20241120,101400,6467648900,138500,138500,138600,138500,199
20241120,101300,6440087000,138600,138600,138600,138500,104
20241120,101200,6425674100,138600,138800,138800,138600,32
20241120,101100,6421238000,138600,138900,138900,138600,207
20241120,101000,6392516200,138800,138900,138900,138800,52
20241120,100900,6385297700,138900,138800,138900,138800,92
20241120,100800,6372521400,138800,138900,139000,138800,143
20241120,100700,6352656700,138900,139000,139000,138900,23
20241120,100600,6349460600,138900,138900,139000,138800,38
20241120,100500,6344182600,138900,138800,138900,138800,44
20241120,100400,6338074800,138800,138700,138800,138700,73
20241120,100300,6327947700,138600,138700,138800,138600,65
20241120,100200,6318932000,138700,138700,138700,138600,109
20241120,100100,6303814600,138600,138600,138600,138500,142
20241120,100000,6284134400,138500,138600,138700,138500,422
20241120,095900,6225635900,138600,138800,138800,138600,109
20241120,095800,6210526000,138800,138800,138800,138600,118
20241120,095700,6194161800,138900,138600,138900,138500,181
20241120,095600,6169071600,138800,138600,138900,138600,780
20241120,095500,6060868300,138500,138300,138500,138300,254
20241120,095400,6025715400,138300,138300,138400,138300,74
20241120,095300,6015476600,138400,138400,138400,138300,92
20241120,095200,6002750500,138200,138400,138400,138200,138
20241120,095100,5983660400,138300,138300,138300,138200,470
20241120,095000,5918689400,138200,138500,138500,138200,270
20241120,094900,5881355100,138500,138500,138500,138400,224
20241120,094800,5850337600,138400,138500,138500,138400,389
20241120,094700,5796478400,138500,138800,138800,138500,31
20241120,094600,5792180600,138800,138800,138900,138600,218
20241120,094500,5761946300,138800,138700,139000,138700,82
20241120,094400,5750557000,138700,138800,139100,138700,248
20241120,094300,5716120200,138800,138400,138800,138200,756
20241120,094200,5611434000,138400,138200,138400,138200,193
20241120,094100,5584757200,138200,138000,138200,138000,571
20241120,094000,5505904100,138100,138100,138100,138000,271
20241120,093900,5468495100,138100,138200,138200,138000,574
20241120,093800,5389225100,138200,138100,138300,138100,707
20241120,093700,5291529700,138100,138100,138300,138100,603
20241120,093600,5208245300,138100,138600,138700,138100,3949
20241120,093500,4661770500,138600,138600,138700,138600,373
20241120,093400,4610070500,138600,138600,138700,138600,538
20241120,093300,4535477300,138600,138600,138700,138600,464
20241120,093200,4471166200,138700,138700,138700,138600,585
20241120,093100,4390075200,138700,138900,139000,138700,926
20241120,093000,4261518800,139000,139100,139200,138900,1452
20241120,092900,4059646600,139100,139400,139400,139100,714
20241120,092800,3960213000,139400,139500,139600,139300,248
20241120,092700,3925634500,139400,139400,139500,139400,153
20241120,092600,3904299900,139400,139600,139600,139400,269
20241120,092500,3866782400,139600,139700,139700,139600,110
20241120,092400,3851422800,139800,140100,140200,139800,219
20241120,092300,3820755400,140200,140300,140400,140200,298
20241120,092200,3778943500,140300,139900,140400,139900,884
20241120,092100,3655039800,139900,139700,139900,139400,244
20241120,092000,3620961300,139300,139200,139700,139200,1137
20241120,091900,3462455500,139200,139600,139700,139200,218
20241120,091800,3432077400,139200,139300,139400,139200,1166
20241120,091700,3269602900,139300,139400,139700,139300,369
20241120,091600,3218185200,139400,139800,140000,139400,879
20241120,091500,3095548700,139700,139600,139800,139500,658
20241120,091400,3003669500,139600,139700,139800,139600,278
20241120,091300,2964842100,139800,140100,140100,139600,140
20241120,091200,2945270100,140100,140400,140400,139700,833
20241120,091100,2828648200,140400,139500,140400,139200,1436
20241120,091000,2628370200,139500,138600,139500,138500,860
20241120,090900,2508838400,138600,138600,139100,138300,3086
20241120,090800,2080886500,138600,139600,139700,138600,3044
20241120,090700,1657210300,139800,139800,139900,139600,438
20241120,090600,1596028000,139800,139800,140500,139800,415
20241120,090500,1537957800,139800,139900,140400,139700,1247
20241120,090400,1363596100,139900,140000,140300,139800,1939
20241120,090300,1092163700,140200,140400,140600,140000,366
20241120,090200,1040825900,140400,140300,140600,139900,2329
20241120,090100,714607300,140100,140800,141200,140100,1151
20241120,090000,552865700,141200,142000,142000,139000,3796
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 205600 13574621900 140400 140400 140400 140400 1536
3 20241120 205500 13574621900 140400 140400 140400 140400 0
4 20241120 205400 13574621900 140400 140400 140400 140400 0
5 20241120 205300 13574621900 140400 140400 140400 140400 0
6 20241120 205200 13574621900 140400 140400 140400 140400 0
7 20241120 205100 13574621900 140400 140400 140400 140400 0
8 20241120 205000 13574621900 140400 140400 140400 140400 0
9 20241120 204900 13574621900 140400 140400 140400 140400 0
10 20241120 204800 13574621900 140400 140400 140400 140400 0
11 20241120 204700 13574621900 140400 140400 140400 140400 0
12 20241120 204600 13574621900 140400 140400 140400 140400 0
13 20241120 204500 13574621900 140400 140400 140400 140400 0
14 20241120 204400 13574621900 140400 140400 140400 140400 0
15 20241120 204300 13574621900 140400 140400 140400 140400 0
16 20241120 204200 13574621900 140400 140400 140400 140400 0
17 20241120 204100 13574621900 140400 140400 140400 140400 0
18 20241120 204000 13574621900 140400 140400 140400 140400 0
19 20241120 203900 13574621900 140400 140400 140400 140400 0
20 20241120 203800 13574621900 140400 140400 140400 140400 0
21 20241120 203700 13574621900 140400 140400 140400 140400 0
22 20241120 203600 13574621900 140400 140400 140400 140400 0
23 20241120 203500 13574621900 140400 140400 140400 140400 0
24 20241120 203400 13574621900 140400 140400 140400 140400 0
25 20241120 203300 13574621900 140400 140400 140400 140400 0
26 20241120 203200 13574621900 140400 140400 140400 140400 0
27 20241120 203100 13574621900 140400 140400 140400 140400 0
28 20241120 203000 13574621900 140400 140400 140400 140400 0
29 20241120 202900 13574621900 140400 140400 140400 140400 0
30 20241120 202800 13574621900 140400 140400 140400 140400 0
31 20241120 202700 13574621900 140400 140400 140400 140400 0
32 20241120 202600 13574621900 140400 140400 140400 140400 1536
33 20241120 202500 13574621900 140400 140400 140400 140400 0
34 20241120 202400 13574621900 140400 140400 140400 140400 0
35 20241120 202300 13574621900 140400 140400 140400 140400 0
36 20241120 202200 13574621900 140400 140400 140400 140400 0
37 20241120 202100 13574621900 140400 140400 140400 140400 0
38 20241120 202000 13574621900 140400 140400 140400 140400 0
39 20241120 201900 13574621900 140400 140400 140400 140400 0
40 20241120 201800 13574621900 140400 140400 140400 140400 0
41 20241120 201700 13574621900 140400 140400 140400 140400 0
42 20241120 201600 13574621900 140400 140400 140400 140400 0
43 20241120 201500 13574621900 140400 140400 140400 140400 0
44 20241120 201400 13574621900 140400 140400 140400 140400 0
45 20241120 201300 13574621900 140400 140400 140400 140400 0
46 20241120 201200 13574621900 140400 140400 140400 140400 0
47 20241120 201100 13574621900 140400 140400 140400 140400 0
48 20241120 201000 13574621900 140400 140400 140400 140400 0
49 20241120 200900 13574621900 140400 140400 140400 140400 0
50 20241120 200800 13574621900 140400 140400 140400 140400 0
51 20241120 200700 13574621900 140400 140400 140400 140400 0
52 20241120 200600 13574621900 140400 140400 140400 140400 0
53 20241120 200500 13574621900 140400 140400 140400 140400 0
54 20241120 200400 13574621900 140400 140400 140400 140400 0
55 20241120 200300 13574621900 140400 140400 140400 140400 0
56 20241120 200200 13574621900 140400 140400 140400 140400 0
57 20241120 200100 13574621900 140400 140400 140400 140400 0
58 20241120 200000 13574621900 140400 140400 140400 140400 0
59 20241120 195900 13574621900 140400 140400 140400 140400 0
60 20241120 195800 13574621900 140400 140400 140400 140400 0
61 20241120 195700 13574621900 140400 140400 140400 140400 0
62 20241120 195600 13574621900 140400 140400 140400 140400 1536
63 20241120 195500 13574621900 140400 140400 140400 140400 0
64 20241120 195400 13574621900 140400 140400 140400 140400 0
65 20241120 195300 13574621900 140400 140400 140400 140400 0
66 20241120 195200 13574621900 140400 140400 140400 140400 0
67 20241120 195100 13574621900 140400 140400 140400 140400 0
68 20241120 195000 13574621900 140400 140400 140400 140400 0
69 20241120 194900 13574621900 140400 140400 140400 140400 0
70 20241120 194800 13574621900 140400 140400 140400 140400 0
71 20241120 194700 13574621900 140400 140400 140400 140400 0
72 20241120 194600 13574621900 140400 140400 140400 140400 0
73 20241120 194500 13574621900 140400 140400 140400 140400 0
74 20241120 194400 13574621900 140400 140400 140400 140400 0
75 20241120 194300 13574621900 140400 140400 140400 140400 0
76 20241120 194200 13574621900 140400 140400 140400 140400 0
77 20241120 194100 13574621900 140400 140400 140400 140400 0
78 20241120 194000 13574621900 140400 140400 140400 140400 0
79 20241120 193900 13574621900 140400 140400 140400 140400 0
80 20241120 193800 13574621900 140400 140400 140400 140400 0
81 20241120 193700 13574621900 140400 140400 140400 140400 0
82 20241120 193600 13574621900 140400 140400 140400 140400 0
83 20241120 193500 13574621900 140400 140400 140400 140400 0
84 20241120 193400 13574621900 140400 140400 140400 140400 0
85 20241120 193300 13574621900 140400 140400 140400 140400 0
86 20241120 193200 13574621900 140400 140400 140400 140400 0
87 20241120 193100 13574621900 140400 140400 140400 140400 0
88 20241120 193000 13574621900 140400 140400 140400 140400 0
89 20241120 192900 13574621900 140400 140400 140400 140400 0
90 20241120 192800 13574621900 140400 140400 140400 140400 0
91 20241120 192700 13574621900 140400 140400 140400 140400 0
92 20241120 192600 13574621900 140400 140400 140400 140400 1536
93 20241120 192500 13574621900 140400 140400 140400 140400 0
94 20241120 192400 13574621900 140400 140400 140400 140400 0
95 20241120 192300 13574621900 140400 140400 140400 140400 0
96 20241120 192200 13574621900 140400 140400 140400 140400 0
97 20241120 192100 13574621900 140400 140400 140400 140400 0
98 20241120 192000 13574621900 140400 140400 140400 140400 0
99 20241120 191900 13574621900 140400 140400 140400 140400 0
100 20241120 191800 13574621900 140400 140400 140400 140400 0
101 20241120 191700 13574621900 140400 140400 140400 140400 0
102 20241120 191600 13574621900 140400 140400 140400 140400 0
103 20241120 191500 13574621900 140400 140400 140400 140400 0
104 20241120 191400 13574621900 140400 140400 140400 140400 0
105 20241120 191300 13574621900 140400 140400 140400 140400 0
106 20241120 191200 13574621900 140400 140400 140400 140400 0
107 20241120 191100 13574621900 140400 140400 140400 140400 0
108 20241120 191000 13574621900 140400 140400 140400 140400 0
109 20241120 190900 13574621900 140400 140400 140400 140400 0
110 20241120 190800 13574621900 140400 140400 140400 140400 0
111 20241120 190700 13574621900 140400 140400 140400 140400 0
112 20241120 190600 13574621900 140400 140400 140400 140400 0
113 20241120 190500 13574621900 140400 140400 140400 140400 0
114 20241120 190400 13574621900 140400 140400 140400 140400 0
115 20241120 190300 13574621900 140400 140400 140400 140400 0
116 20241120 190200 13574621900 140400 140400 140400 140400 0
117 20241120 190100 13574621900 140400 140400 140400 140400 0
118 20241120 190000 13574621900 140400 140400 140400 140400 0
119 20241120 185900 13574621900 140400 140400 140400 140400 0
120 20241120 185800 13574621900 140400 140400 140400 140400 0
121 20241120 185700 13574621900 140400 140400 140400 140400 0
122 20241120 185600 13574621900 140400 140400 140400 140400 1536
123 20241120 185500 13574621900 140400 140400 140400 140400 0
124 20241120 185400 13574621900 140400 140400 140400 140400 0
125 20241120 185300 13574621900 140400 140400 140400 140400 0
126 20241120 185200 13574621900 140400 140400 140400 140400 0
127 20241120 185100 13574621900 140400 140400 140400 140400 0
128 20241120 185000 13574621900 140400 140400 140400 140400 0
129 20241120 184900 13574621900 140400 140400 140400 140400 0
130 20241120 184800 13574621900 140400 140400 140400 140400 0
131 20241120 184700 13574621900 140400 140400 140400 140400 0
132 20241120 184600 13574621900 140400 140400 140400 140400 0
133 20241120 184500 13574621900 140400 140400 140400 140400 0
134 20241120 184400 13574621900 140400 140400 140400 140400 0
135 20241120 184300 13574621900 140400 140400 140400 140400 0
136 20241120 184200 13574621900 140400 140400 140400 140400 0
137 20241120 184100 13574621900 140400 140400 140400 140400 0
138 20241120 184000 13574621900 140400 140400 140400 140400 0
139 20241120 183900 13574621900 140400 140400 140400 140400 0
140 20241120 183800 13574621900 140400 140400 140400 140400 0
141 20241120 183700 13574621900 140400 140400 140400 140400 0
142 20241120 183600 13574621900 140400 140400 140400 140400 0
143 20241120 183500 13574621900 140400 140400 140400 140400 0
144 20241120 183400 13574621900 140400 140400 140400 140400 0
145 20241120 183300 13574621900 140400 140400 140400 140400 0
146 20241120 183200 13574621900 140400 140400 140400 140400 0
147 20241120 183100 13574621900 140400 140400 140400 140400 0
148 20241120 183000 13574621900 140400 140400 140400 140400 0
149 20241120 182900 13574621900 140400 140400 140400 140400 0
150 20241120 182800 13574621900 140400 140400 140400 140400 0
151 20241120 182700 13574621900 140400 140400 140400 140400 0
152 20241120 182600 13574621900 140400 140400 140400 140400 1536
153 20241120 182500 13574621900 140400 140400 140400 140400 0
154 20241120 182400 13574621900 140400 140400 140400 140400 0
155 20241120 182300 13574621900 140400 140400 140400 140400 0
156 20241120 182200 13574621900 140400 140400 140400 140400 0
157 20241120 182100 13574621900 140400 140400 140400 140400 0
158 20241120 182000 13574621900 140400 140400 140400 140400 0
159 20241120 181900 13574621900 140400 140400 140400 140400 0
160 20241120 181800 13574621900 140400 140400 140400 140400 0
161 20241120 181700 13574621900 140400 140400 140400 140400 0
162 20241120 181600 13574621900 140400 140400 140400 140400 0
163 20241120 181500 13574621900 140400 140400 140400 140400 0
164 20241120 181400 13574621900 140400 140400 140400 140400 0
165 20241120 181300 13574621900 140400 140400 140400 140400 0
166 20241120 181200 13574621900 140400 140400 140400 140400 0
167 20241120 181100 13574621900 140400 140400 140400 140400 0
168 20241120 181000 13574621900 140400 140400 140400 140400 0
169 20241120 180900 13574621900 140400 140400 140400 140400 0
170 20241120 180800 13574621900 140400 140400 140400 140400 0
171 20241120 180700 13574621900 140400 140400 140400 140400 0
172 20241120 180600 13574621900 140400 140400 140400 140400 0
173 20241120 180500 13574621900 140400 140400 140400 140400 0
174 20241120 180400 13574621900 140400 140400 140400 140400 0
175 20241120 180300 13574621900 140400 140400 140400 140400 0
176 20241120 180200 13574621900 140400 140400 140400 140400 0
177 20241120 180100 13574621900 140400 140400 140400 140400 0
178 20241120 180000 13574621900 140400 140400 140400 140400 0
179 20241120 175900 13574621900 140400 140400 140400 140400 0
180 20241120 175800 13574621900 140400 140400 140400 140400 0
181 20241120 175700 13574621900 140400 140400 140400 140400 0
182 20241120 175600 13574621900 140400 140400 140400 140400 1536
183 20241120 175500 13574621900 140400 140400 140400 140400 0
184 20241120 175400 13574621900 140400 140400 140400 140400 0
185 20241120 175300 13574621900 140400 140400 140400 140400 0
186 20241120 175200 13574621900 140400 140400 140400 140400 0
187 20241120 175100 13574621900 140400 140400 140400 140400 0
188 20241120 175000 13574621900 140400 140400 140400 140400 0
189 20241120 174900 13574621900 140400 140400 140400 140400 0
190 20241120 174800 13574621900 140400 140400 140400 140400 0
191 20241120 174700 13574621900 140400 140400 140400 140400 0
192 20241120 174600 13574621900 140400 140400 140400 140400 0
193 20241120 174500 13574621900 140400 140400 140400 140400 0
194 20241120 174400 13574621900 140400 140400 140400 140400 0
195 20241120 174300 13574621900 140400 140400 140400 140400 0
196 20241120 174200 13574621900 140400 140400 140400 140400 0
197 20241120 174100 13574621900 140400 140400 140400 140400 0
198 20241120 174000 13574621900 140400 140400 140400 140400 0
199 20241120 173900 13574621900 140400 140400 140400 140400 0
200 20241120 173800 13574621900 140400 140400 140400 140400 0
201 20241120 173700 13574621900 140400 140400 140400 140400 0
202 20241120 173600 13574621900 140400 140400 140400 140400 0
203 20241120 173500 13574621900 140400 140400 140400 140400 0
204 20241120 173400 13574621900 140400 140400 140400 140400 0
205 20241120 173300 13574621900 140400 140400 140400 140400 0
206 20241120 173200 13574621900 140400 140400 140400 140400 0
207 20241120 173100 13574621900 140400 140400 140400 140400 0
208 20241120 173000 13574621900 140400 140400 140400 140400 0
209 20241120 172900 13574621900 140400 140400 140400 140400 0
210 20241120 172800 13574621900 140400 140400 140400 140400 0
211 20241120 172700 13574621900 140400 140400 140400 140400 0
212 20241120 172600 13574621900 140400 140400 140400 140400 1536
213 20241120 172500 13574621900 140400 140400 140400 140400 0
214 20241120 172400 13574621900 140400 140400 140400 140400 0
215 20241120 172300 13574621900 140400 140400 140400 140400 0
216 20241120 172200 13574621900 140400 140400 140400 140400 0
217 20241120 172100 13574621900 140400 140400 140400 140400 0
218 20241120 172000 13574621900 140400 140400 140400 140400 0
219 20241120 171900 13574621900 140400 140400 140400 140400 0
220 20241120 171800 13574621900 140400 140400 140400 140400 0
221 20241120 171700 13574621900 140400 140400 140400 140400 0
222 20241120 171600 13574621900 140400 140400 140400 140400 0
223 20241120 171500 13574621900 140400 140400 140400 140400 0
224 20241120 171400 13574621900 140400 140400 140400 140400 0
225 20241120 171300 13574621900 140400 140400 140400 140400 0
226 20241120 171200 13574621900 140400 140400 140400 140400 0
227 20241120 171100 13574621900 140400 140400 140400 140400 0
228 20241120 171000 13574621900 140400 140400 140400 140400 0
229 20241120 170900 13574621900 140400 140400 140400 140400 0
230 20241120 170800 13574621900 140400 140400 140400 140400 0
231 20241120 170700 13574621900 140400 140400 140400 140400 0
232 20241120 170600 13574621900 140400 140400 140400 140400 0
233 20241120 170500 13574621900 140400 140400 140400 140400 0
234 20241120 170400 13574621900 140400 140400 140400 140400 0
235 20241120 170300 13574621900 140400 140400 140400 140400 0
236 20241120 170200 13574621900 140400 140400 140400 140400 0
237 20241120 170100 13574621900 140400 140400 140400 140400 0
238 20241120 170000 13574621900 140400 140400 140400 140400 0
239 20241120 165900 13574621900 140400 140400 140400 140400 0
240 20241120 165800 13574621900 140400 140400 140400 140400 0
241 20241120 165700 13574621900 140400 140400 140400 140400 0
242 20241120 165600 13574621900 140400 140400 140400 140400 1536
243 20241120 165500 13574621900 140400 140400 140400 140400 0
244 20241120 165400 13574621900 140400 140400 140400 140400 0
245 20241120 165300 13574621900 140400 140400 140400 140400 0
246 20241120 165200 13574621900 140400 140400 140400 140400 0
247 20241120 165100 13574621900 140400 140400 140400 140400 0
248 20241120 165000 13574621900 140400 140400 140400 140400 0
249 20241120 164900 13574621900 140400 140400 140400 140400 0
250 20241120 164800 13574621900 140400 140400 140400 140400 0
251 20241120 164700 13574621900 140400 140400 140400 140400 0
252 20241120 164600 13574621900 140400 140400 140400 140400 0
253 20241120 164500 13574621900 140400 140400 140400 140400 0
254 20241120 164400 13574621900 140400 140400 140400 140400 0
255 20241120 164300 13574621900 140400 140400 140400 140400 0
256 20241120 164200 13574621900 140400 140400 140400 140400 0
257 20241120 164100 13574621900 140400 140400 140400 140400 0
258 20241120 164000 13574621900 140400 140400 140400 140400 0
259 20241120 163900 13574621900 140400 140400 140400 140400 0
260 20241120 163800 13574621900 140400 140400 140400 140400 0
261 20241120 163700 13574621900 140400 140400 140400 140400 0
262 20241120 163600 13574621900 140400 140400 140400 140400 0
263 20241120 163500 13574621900 140400 140400 140400 140400 0
264 20241120 163400 13574621900 140400 140400 140400 140400 0
265 20241120 163300 13574621900 140400 140400 140400 140400 0
266 20241120 163200 13574621900 140400 140400 140400 140400 0
267 20241120 163100 13574621900 140400 140400 140400 140400 0
268 20241120 163000 13574621900 140400 140400 140400 140400 0
269 20241120 162900 13574621900 140400 140400 140400 140400 0
270 20241120 162800 13574621900 140400 140400 140400 140400 0
271 20241120 162700 13574621900 140400 140400 140400 140400 0
272 20241120 162600 13574621900 140400 140400 140400 140400 1536
273 20241120 162500 13574621900 140400 140400 140400 140400 0
274 20241120 162400 13574621900 140400 140400 140400 140400 0
275 20241120 162300 13574621900 140400 140400 140400 140400 0
276 20241120 162200 13574621900 140400 140400 140400 140400 0
277 20241120 162100 13574621900 140400 140400 140400 140400 0
278 20241120 162000 13574621900 140400 140400 140400 140400 0
279 20241120 161900 13574621900 140400 140400 140400 140400 0
280 20241120 161800 13574621900 140400 140400 140400 140400 0
281 20241120 161700 13574621900 140400 140400 140400 140400 0
282 20241120 161600 13574621900 140400 140400 140400 140400 0
283 20241120 161500 13574621900 140400 140400 140400 140400 0
284 20241120 161400 13574621900 140400 140400 140400 140400 0
285 20241120 161300 13574621900 140400 140400 140400 140400 0
286 20241120 161200 13574621900 140400 140400 140400 140400 0
287 20241120 161100 13574621900 140400 140400 140400 140400 0
288 20241120 161000 13574621900 140400 140400 140400 140400 0
289 20241120 160900 13574621900 140400 140400 140400 140400 0
290 20241120 160800 13574621900 140400 140400 140400 140400 0
291 20241120 160700 13574621900 140400 140400 140400 140400 0
292 20241120 160600 13574621900 140400 140400 140400 140400 0
293 20241120 160500 13574621900 140400 140400 140400 140400 0
294 20241120 160400 13574621900 140400 140400 140400 140400 0
295 20241120 160300 13574621900 140400 140400 140400 140400 0
296 20241120 160200 13574621900 140400 140400 140400 140400 0
297 20241120 160100 13574621900 140400 140400 140400 140400 0
298 20241120 160000 13574621900 140400 140400 140400 140400 0
299 20241120 155900 13574621900 140400 140400 140400 140400 0
300 20241120 155800 13574621900 140400 140400 140400 140400 0
301 20241120 155700 13574621900 140400 140400 140400 140400 0
302 20241120 155600 13574621900 140400 140400 140400 140400 1536
303 20241120 155500 13574621900 140400 140400 140400 140400 0
304 20241120 155400 13574621900 140400 140400 140400 140400 0
305 20241120 155300 13574621900 140400 140400 140400 140400 0
306 20241120 155200 13574621900 140400 140400 140400 140400 0
307 20241120 155100 13574621900 140400 140400 140400 140400 0
308 20241120 155000 13574621900 140400 140400 140400 140400 0
309 20241120 154900 13574621900 140400 140400 140400 140400 0
310 20241120 154800 13574621900 140400 140400 140400 140400 0
311 20241120 154700 13574621900 140400 140400 140400 140400 0
312 20241120 154600 13574621900 140400 140400 140400 140400 0
313 20241120 154500 13574621900 140400 140400 140400 140400 0
314 20241120 154400 13574621900 140400 140400 140400 140400 0
315 20241120 154300 13574621900 140400 140400 140400 140400 0
316 20241120 154200 13574621900 140400 140400 140400 140400 0
317 20241120 154100 13574621900 140400 140400 140400 140400 0
318 20241120 154000 13574621900 140400 140400 140400 140400 0
319 20241120 153900 13574621900 140400 140400 140400 140400 0
320 20241120 153800 13574621900 140400 140400 140400 140400 0
321 20241120 153700 13574621900 140400 140400 140400 140400 0
322 20241120 153600 13574621900 140400 140400 140400 140400 0
323 20241120 153500 13574621900 140400 140400 140400 140400 0
324 20241120 153400 13574621900 140400 140400 140400 140400 0
325 20241120 153300 13574621900 140400 140400 140400 140400 0
326 20241120 153200 13574621900 140400 140400 140400 140400 0
327 20241120 153100 13574621900 140400 140400 140400 140400 0
328 20241120 153000 13574621900 140400 140400 140400 140400 1536
329 20241120 152900 13358967500 139800 139800 139800 139800 0
330 20241120 152800 13358967500 139800 139800 139800 139800 0
331 20241120 152700 13358967500 139800 139800 139800 139800 0
332 20241120 152600 13358967500 139800 139800 139800 139800 0
333 20241120 152500 13358967500 139800 139800 139800 139800 0
334 20241120 152400 13358967500 139800 139800 139800 139800 0
335 20241120 152300 13358967500 139800 139800 139800 139800 0
336 20241120 152200 13358967500 139800 139800 139800 139800 0
337 20241120 152100 13358967500 139800 139800 139800 139800 0
338 20241120 152000 13358967500 139800 139800 139800 139800 0
339 20241120 151900 13358967500 139800 140200 140200 139800 290
340 20241120 151800 13318394300 140200 140100 140200 139800 257
341 20241120 151700 13282403900 140100 140200 140300 139800 73
342 20241120 151600 13272168600 139800 140400 140400 139800 80
343 20241120 151500 13260976600 140300 140000 140500 139700 226
344 20241120 151400 13229276900 140000 139700 140000 139600 348
345 20241120 151300 13180631500 139700 139800 139800 139600 105
346 20241120 151200 13165966600 139600 139800 139800 139600 125
347 20241120 151100 13148504500 139500 139600 139600 139400 290
348 20241120 151000 13108041700 139600 139700 139800 139500 206
349 20241120 150900 13079289700 139800 139700 139800 139700 154
350 20241120 150800 13057767800 139700 139700 139700 139500 613
351 20241120 150700 12972225300 139600 139900 139900 139600 236
352 20241120 150600 12939261800 139900 139900 139900 139800 120
353 20241120 150500 12922478200 139900 139800 139900 139700 58
354 20241120 150400 12914371800 139800 139900 139900 139800 176
355 20241120 150300 12889763900 139900 139900 140000 139800 122
356 20241120 150200 12872704200 140200 140000 140300 140000 73
357 20241120 150100 12862478000 140000 140500 140500 139700 639
358 20241120 150000 12772976200 140700 140600 140700 140500 101
359 20241120 145900 12758774100 140700 140900 141000 140300 221
360 20241120 145800 12727656700 141000 141100 141100 140900 178
361 20241120 145700 12702555600 141100 141200 141300 141000 410
362 20241120 145600 12644676600 141200 141200 141300 141000 807
363 20241120 145500 12530734100 141300 141100 141300 141100 393
364 20241120 145400 12475240300 141100 141000 141200 141000 946
365 20241120 145300 12341734200 141100 141000 141100 140900 435
366 20241120 145200 12280377100 140900 140500 141000 140400 750
367 20241120 145100 12174821500 140500 140700 140800 140100 384
368 20241120 145000 12120879500 140800 140700 140900 140600 384
369 20241120 144900 12066831400 140600 140800 140800 140500 309
370 20241120 144800 12023359200 140800 140900 140900 140600 203
371 20241120 144700 11994787900 140600 141000 141100 140600 447
372 20241120 144600 11931811300 141000 140900 141100 140900 278
373 20241120 144500 11892609700 141000 141100 141100 140800 283
374 20241120 144400 11852713800 141100 141000 141100 140900 710
375 20241120 144300 11752579500 141100 140900 141100 140900 367
376 20241120 144200 11700828300 141000 140900 141000 140800 261
377 20241120 144100 11664042200 140900 140900 140900 140800 320
378 20241120 144000 11618968900 140900 140800 140900 140700 466
379 20241120 143900 11553362700 140800 140700 140800 140600 177
380 20241120 143800 11528457000 140600 140600 140700 140600 225
381 20241120 143700 11496814500 140500 140500 140600 140400 162
382 20241120 143600 11474052800 140500 140500 140600 140000 309
383 20241120 143500 11430659300 140400 140000 140500 140000 494
384 20241120 143400 11361471500 140000 140000 140000 139900 214
385 20241120 143300 11331513700 139900 140000 140000 139900 128
386 20241120 143200 11313600800 140000 140000 140000 139900 99
387 20241120 143100 11299743000 140000 140000 140000 140000 53
388 20241120 143000 11292323000 139900 139900 140000 139900 156
389 20241120 142900 11270485500 140000 139900 140000 139900 26
390 20241120 142800 11266846400 139900 139900 139900 139800 54
391 20241120 142700 11259291900 139900 139900 140000 139800 79
392 20241120 142600 11248233300 139900 139900 140000 139800 54
393 20241120 142500 11240678700 139800 139800 139900 139800 76
394 20241120 142400 11230048200 139900 139900 140000 139900 77
395 20241120 142300 11219274900 139900 139900 140000 139900 90
396 20241120 142200 11206678100 139900 139900 140000 139900 60
397 20241120 142100 11198279300 139900 139800 139900 139800 88
398 20241120 142000 11185970100 139900 139800 139900 139800 118
399 20241120 141900 11169466700 139800 139800 139900 139800 64
400 20241120 141800 11160519400 139800 139800 139900 139800 58
401 20241120 141700 11152410900 139800 139800 139800 139700 52
402 20241120 141600 11145141600 139800 139800 139900 139800 82
403 20241120 141500 11133673000 139800 139700 139800 139700 41
404 20241120 141400 11127942300 139700 139600 139700 139600 236
405 20241120 141300 11094973300 139600 139600 139600 139500 57
406 20241120 141200 11087016700 139600 139600 139600 139400 180
407 20241120 141100 11061910400 139700 139600 139700 139500 42
408 20241120 141000 11056046900 139500 139500 139600 139500 67
409 20241120 140900 11046695100 139500 139400 139600 139400 8
410 20241120 140800 11045579300 139400 139500 139600 139400 59
411 20241120 140700 11037348700 139500 139500 139500 139400 30
412 20241120 140600 11033163800 139500 139500 139500 139500 1
413 20241120 140500 11033024300 139300 139300 139300 139300 79
414 20241120 140400 11022019600 139300 139400 139400 139200 46
415 20241120 140300 11015611700 139400 139400 139400 139400 17
416 20241120 140200 11013241900 139400 139400 139400 139400 243
417 20241120 140100 10979367700 139300 139200 139300 139100 208
418 20241120 140000 10950413900 139200 139300 139300 139200 123
419 20241120 135900 10933286000 139300 139300 139400 139300 63
420 20241120 135800 10924509100 139400 139400 139400 139200 211
421 20241120 135700 10895114200 139400 139400 139400 139400 17
422 20241120 135600 10892744400 139400 139200 139400 139100 656
423 20241120 135500 10801370500 139300 139300 139300 139200 7
424 20241120 135400 10800395700 139200 139300 139400 139200 483
425 20241120 135300 10733153400 139300 139300 139300 139300 69
426 20241120 135200 10723541700 139300 139400 139400 139300 212
427 20241120 135100 10694006600 139400 139600 139600 139400 396
428 20241120 135000 10638777100 139500 139600 139600 139500 108
429 20241120 134900 10623700600 139600 139700 139700 139600 73
430 20241120 134800 10613509700 139600 139700 139700 139600 65
431 20241120 134700 10604429300 139700 139800 139800 139700 108
432 20241120 134600 10589339600 139800 139700 139800 139700 24
433 20241120 134500 10585986100 139700 139800 139800 139700 33
434 20241120 134400 10581373000 139800 139800 139800 139800 29
435 20241120 134300 10577318800 139700 139700 139700 139700 42
436 20241120 134200 10571451400 139700 139700 139700 139600 6
437 20241120 134100 10570613300 139700 139700 139700 139600 151
438 20241120 134000 10549524800 139600 139700 139700 139600 8
439 20241120 133900 10548407600 139700 139600 139700 139600 103
440 20241120 133800 10534028600 139600 139600 139600 139500 301
441 20241120 133700 10492037500 139500 139600 139600 139500 28
442 20241120 133600 10488130400 139600 139600 139700 139600 19
443 20241120 133500 10485476700 139700 139700 139700 139600 288
444 20241120 133400 10445260300 139700 139700 139700 139700 3
445 20241120 133300 10444841200 139700 139700 139800 139700 26
446 20241120 133200 10441208900 139700 139700 139700 139600 435
447 20241120 133100 10380479400 139700 140000 140000 139700 306
448 20241120 133000 10337704700 140000 139900 140000 139900 39
449 20241120 132900 10332248100 139900 139800 139900 139700 11
450 20241120 132800 10330710300 139500 139600 139700 139500 70
451 20241120 132700 10320936100 139500 139600 139700 139400 215
452 20241120 132600 10290933000 139500 139400 139500 139300 162
453 20241120 132500 10268342200 139300 139300 139500 139200 529
454 20241120 132400 10194659900 139500 139700 139700 139400 644
455 20241120 132300 10104795900 139700 139900 139900 139700 437
456 20241120 132200 10043732100 139900 139900 139900 139800 48
457 20241120 132100 10037018600 139900 139900 139900 139800 74
458 20241120 132000 10026668200 139900 140200 140200 139900 811
459 20241120 131900 9913132100 140200 140100 140200 140000 72
460 20241120 131800 9903045500 140100 140200 140200 140100 114
461 20241120 131700 9887073700 140200 140300 140300 140200 223
462 20241120 131600 9855808200 140300 140300 140300 140200 7
463 20241120 131500 9854826400 140300 140300 140300 140300 87
464 20241120 131400 9842620300 140200 140200 140300 140200 13
465 20241120 131300 9840797500 140200 140200 140200 140200 7
466 20241120 131200 9839816100 140200 140200 140200 140200 3
467 20241120 131100 9839395500 140200 140000 140200 140000 13
468 20241120 131000 9837574300 140000 140000 140000 140000 21
469 20241120 130900 9834634300 140100 140100 140200 139900 281
470 20241120 130800 9795290700 140000 140100 140300 140000 599
471 20241120 130700 9711425200 140300 140100 140300 140000 100
472 20241120 130600 9697424200 140100 140100 140100 140100 8
473 20241120 130500 9696303400 140100 140100 140100 140000 197
474 20241120 130400 9668706700 140000 140200 140200 140000 296
475 20241120 130300 9627232400 140200 140400 140400 140100 463
476 20241120 130200 9562291400 140600 140500 140600 140500 52
477 20241120 130100 9554981900 140500 140500 140500 140500 11
478 20241120 130000 9553436400 140500 140500 140600 140400 134
479 20241120 125900 9534610600 140500 140400 140500 140400 53
480 20241120 125800 9527169200 140400 140400 140500 140400 18
481 20241120 125700 9524641800 140400 140500 140500 140400 48
482 20241120 125600 9517901900 140500 140500 140500 140500 20
483 20241120 125500 9515091900 140500 140500 140500 140400 81
484 20241120 125400 9503712100 140500 140500 140500 140400 35
485 20241120 125300 9498794700 140500 140500 140600 140500 111
486 20241120 125200 9483192300 140600 140500 140600 140500 95
487 20241120 125100 9469838900 140500 140500 140600 140400 141
488 20241120 125000 9450029200 140500 140500 140500 140400 107
489 20241120 124900 9434998700 140500 140600 140600 140500 66
490 20241120 124800 9425719200 140400 140300 140400 140300 53
491 20241120 124700 9418279800 140300 140400 140500 140300 128
492 20241120 124600 9400308000 140400 140600 140600 140400 227
493 20241120 124500 9368412200 140600 140800 140800 140600 53
494 20241120 124400 9360955400 140700 140700 140700 140600 55
495 20241120 124300 9353217900 140800 140800 140800 140700 21
496 20241120 124200 9350262600 140700 140800 140800 140700 94
497 20241120 124100 9337029100 140800 140900 140900 140800 18
498 20241120 124000 9334494500 140900 140800 141000 140800 68
499 20241120 123900 9324907000 140800 141000 141000 140800 135
500 20241120 123800 9305895700 141000 140900 141000 140900 106
501 20241120 123700 9290960000 140900 141000 141000 140900 14
502 20241120 123600 9288987200 140900 140900 141000 140900 83
503 20241120 123500 9277292300 140900 140800 140900 140500 147
504 20241120 123400 9256601500 140800 140800 140900 140800 212
505 20241120 123300 9226751600 140800 140700 140800 140600 113
506 20241120 123200 9210857900 140700 140900 140900 140700 29
507 20241120 123100 9206774400 140900 140800 140900 140800 91
508 20241120 123000 9193953500 140700 140800 140800 140700 23
509 20241120 122900 9190717000 140800 140800 140900 140800 74
510 20241120 122800 9180291400 140800 140800 140800 140700 101
511 20241120 122700 9166071900 140800 141000 141000 140800 156
512 20241120 122600 9144084700 141000 140900 141000 140900 10
513 20241120 122500 9142674900 140900 140900 141000 140900 58
514 20241120 122400 9134502500 140800 141000 141000 140800 84
515 20241120 122300 9122667300 141000 140900 141100 140800 108
516 20241120 122200 9107454700 141100 141000 141100 141000 125
517 20241120 122100 9089823200 140900 141100 141100 140900 240
518 20241120 122000 9055966400 141100 141100 141100 141000 93
519 20241120 121900 9042846500 141100 140900 141100 140900 115
520 20241120 121800 9026632000 140900 140900 141000 140800 150
521 20241120 121700 9005487700 140700 140800 141000 140700 198
522 20241120 121600 8977586200 140800 140600 140800 140600 22
523 20241120 121500 8974490000 140600 140500 140900 140500 20
524 20241120 121400 8971677200 140500 140500 140900 140500 109
525 20241120 121300 8956342400 140500 140600 140600 140400 95
526 20241120 121200 8942994800 140600 140800 140800 140600 46
527 20241120 121100 8936526700 140800 140700 140800 140600 296
528 20241120 121000 8894886400 140700 140800 140800 140700 26
529 20241120 120900 8891226800 140800 140800 140800 140800 81
530 20241120 120800 8879822000 140900 140800 140900 140800 44
531 20241120 120700 8873626300 140800 140600 140900 140600 92
532 20241120 120600 8860675800 140700 140900 140900 140600 79
533 20241120 120500 8849560400 140900 141000 141000 140800 217
534 20241120 120400 8818989700 141000 141100 141100 141000 25
535 20241120 120300 8815464200 141000 141100 141100 140900 96
536 20241120 120200 8801922000 141100 141000 141100 141000 126
537 20241120 120100 8784154900 141000 141100 141100 141000 83
538 20241120 120000 8772444400 141100 140900 141100 140900 32
539 20241120 115900 8767931300 140900 141000 141000 140900 10
540 20241120 115800 8766522100 140900 141000 141100 140900 123
541 20241120 115700 8749183900 141000 141000 141100 141000 129
542 20241120 115600 8730992300 140900 141000 141000 140900 102
543 20241120 115500 8716612500 140900 140800 140900 140800 33
544 20241120 115400 8711964500 141000 140900 141000 140900 116
545 20241120 115300 8695610500 140900 140900 140900 140800 17
546 20241120 115200 8693215400 141000 140600 141000 140600 221
547 20241120 115100 8662084800 140700 140600 140700 140600 5
548 20241120 115000 8661381500 140700 141000 141000 140700 179
549 20241120 114900 8636174100 140800 140900 140900 140800 134
550 20241120 114800 8617305100 140900 140900 141000 140900 160
551 20241120 114700 8594746200 140900 141000 141000 140900 148
552 20241120 114600 8573886100 140900 140900 141000 140600 119
553 20241120 114500 8557121600 140900 140700 140900 140600 93
554 20241120 114400 8544021200 140600 140600 140600 140600 7
555 20241120 114300 8543037000 140600 140600 140800 140600 87
556 20241120 114200 8530790600 140600 140800 140800 140600 81
557 20241120 114100 8519391200 140900 140800 140900 140800 21
558 20241120 114000 8516434200 140900 140900 141000 140900 106
559 20241120 113900 8501493700 140900 140900 141000 140900 51
560 20241120 113800 8494307700 140900 140700 140900 140700 23
561 20241120 113700 8491070600 140600 140700 140800 140600 110
562 20241120 113600 8475590700 140600 140600 140600 140500 21
563 20241120 113500 8472639100 140600 140500 140700 140500 21
564 20241120 113400 8469688200 140500 140500 140700 140500 87
565 20241120 113300 8457451700 140500 140500 140500 140400 48
566 20241120 113200 8450707800 140400 140500 140500 140400 13
567 20241120 113100 8448882400 140400 140600 140600 140400 45
568 20241120 113000 8442560200 140700 140600 140700 140600 129
569 20241120 112900 8424416100 140700 140600 140700 140600 21
570 20241120 112800 8421463000 140600 140600 140700 140600 68
571 20241120 112700 8411901700 140300 140300 140300 140300 2
572 20241120 112600 8411621100 140500 140300 140500 140300 77
573 20241120 112500 8400816200 140100 140100 140100 140100 22
574 20241120 112400 8397734000 140100 140300 140300 140100 126
575 20241120 112300 8380064600 140300 140400 140400 140100 71
576 20241120 112200 8370100300 140500 140600 140600 140500 111
577 20241120 112100 8354498400 140700 140600 140700 140600 6
578 20241120 112000 8353654700 140600 140800 140800 140600 79
579 20241120 111900 8342536700 140800 140800 140900 140800 58
580 20241120 111800 8334369700 140800 140800 140800 140800 15
581 20241120 111700 8332257700 140500 140400 140800 140400 104
582 20241120 111600 8317626400 140500 140500 140500 140500 27
583 20241120 111500 8313832900 140500 140800 140900 140500 123
584 20241120 111400 8296522800 140800 140500 140800 140500 38
585 20241120 111300 8291183000 140500 140400 140500 140400 32
586 20241120 111200 8286690000 140100 140200 140200 140100 30
587 20241120 111100 8282486600 140100 140300 140800 140100 53
588 20241120 111000 8275058800 140200 140600 140800 140200 158
589 20241120 110900 8252854500 140800 140800 140800 140800 3
590 20241120 110800 8252432100 140800 140800 140800 140400 233
591 20241120 110700 8219655200 140900 141000 141000 140800 34
592 20241120 110600 8214866300 141000 141000 141000 140800 109
593 20241120 110500 8199499300 141100 141200 141200 141100 71
594 20241120 110400 8189474600 141300 140800 141300 140800 127
595 20241120 110300 8171565700 140900 141000 141100 140800 313
596 20241120 110200 8127435300 141000 141300 141300 141000 166
597 20241120 110100 8103994700 141100 141200 141300 141100 59
598 20241120 110000 8095662500 141200 141200 141500 141200 40
599 20241120 105900 8090003100 141500 141200 141500 141200 642
600 20241120 105800 7999251500 141100 141000 141100 140900 180
601 20241120 105700 7973871700 141000 141000 141000 140900 93
602 20241120 105600 7960760300 141000 141000 141100 140900 201
603 20241120 105500 7932419500 141000 140900 141000 140900 241
604 20241120 105400 7898454300 140900 141000 141000 140900 68
605 20241120 105300 7888872300 141000 140900 141100 140600 848
606 20241120 105200 7769318500 140900 140400 140900 140200 842
607 20241120 105100 7650772500 140600 140400 140600 140400 206
608 20241120 105000 7621831000 140100 140100 140100 140000 89
609 20241120 104900 7609367100 140100 140200 140200 140100 108
610 20241120 104800 7594233000 140400 140500 140500 140300 161
611 20241120 104700 7571630200 140500 140500 140500 140400 114
612 20241120 104600 7555619200 140500 140400 140500 140400 96
613 20241120 104500 7542133500 140300 140500 140600 140300 118
614 20241120 104400 7525571600 140400 140800 140800 140300 36
615 20241120 104300 7520516900 140800 140600 140900 140500 623
616 20241120 104200 7432821000 140500 140000 140500 140000 937
617 20241120 104100 7301362100 140000 140000 140100 139700 596
618 20241120 104000 7217915000 140000 139700 140000 139700 343
619 20241120 103900 7169899400 139900 139900 139900 139700 46
620 20241120 103800 7163470000 139900 139900 140100 139700 163
621 20241120 103700 7140654000 140000 140100 140100 140000 80
622 20241120 103600 7129446300 140100 140200 140200 140100 149
623 20241120 103500 7108557700 139600 139900 140000 139600 295
624 20241120 103400 7067295000 139700 139600 140200 139600 85
625 20241120 103300 7055402800 139700 139900 140000 139600 257
626 20241120 103200 7019465800 139900 140000 140200 139900 293
627 20241120 103100 6978429700 139900 139600 139900 139500 420
628 20241120 103000 6919775300 139500 139200 139700 139200 303
629 20241120 102900 6877512900 139200 139000 139200 139000 115
630 20241120 102800 6861509900 139000 139000 139100 138900 217
631 20241120 102700 6831345700 139000 138800 139000 138800 455
632 20241120 102600 6768129000 138800 138800 138800 138700 54
633 20241120 102500 6760634700 138700 138700 138800 138600 308
634 20241120 102400 6717911600 138600 138600 138700 138500 96
635 20241120 102300 6704605400 138600 138500 138600 138500 28
636 20241120 102200 6700727300 138700 138500 138700 138400 283
637 20241120 102100 6661528200 138500 138400 138500 138400 87
638 20241120 102000 6649486000 138400 138400 138400 138400 7
639 20241120 101900 6648517200 138300 138300 138300 138200 90
640 20241120 101800 6636074600 138200 138300 138300 138100 888
641 20241120 101700 6513332000 138300 138500 138500 138300 254
642 20241120 101600 6478174800 138400 138500 138600 138400 48
643 20241120 101500 6471527900 138600 138500 138600 138500 28
644 20241120 101400 6467648900 138500 138500 138600 138500 199
645 20241120 101300 6440087000 138600 138600 138600 138500 104
646 20241120 101200 6425674100 138600 138800 138800 138600 32
647 20241120 101100 6421238000 138600 138900 138900 138600 207
648 20241120 101000 6392516200 138800 138900 138900 138800 52
649 20241120 100900 6385297700 138900 138800 138900 138800 92
650 20241120 100800 6372521400 138800 138900 139000 138800 143
651 20241120 100700 6352656700 138900 139000 139000 138900 23
652 20241120 100600 6349460600 138900 138900 139000 138800 38
653 20241120 100500 6344182600 138900 138800 138900 138800 44
654 20241120 100400 6338074800 138800 138700 138800 138700 73
655 20241120 100300 6327947700 138600 138700 138800 138600 65
656 20241120 100200 6318932000 138700 138700 138700 138600 109
657 20241120 100100 6303814600 138600 138600 138600 138500 142
658 20241120 100000 6284134400 138500 138600 138700 138500 422
659 20241120 095900 6225635900 138600 138800 138800 138600 109
660 20241120 095800 6210526000 138800 138800 138800 138600 118
661 20241120 095700 6194161800 138900 138600 138900 138500 181
662 20241120 095600 6169071600 138800 138600 138900 138600 780
663 20241120 095500 6060868300 138500 138300 138500 138300 254
664 20241120 095400 6025715400 138300 138300 138400 138300 74
665 20241120 095300 6015476600 138400 138400 138400 138300 92
666 20241120 095200 6002750500 138200 138400 138400 138200 138
667 20241120 095100 5983660400 138300 138300 138300 138200 470
668 20241120 095000 5918689400 138200 138500 138500 138200 270
669 20241120 094900 5881355100 138500 138500 138500 138400 224
670 20241120 094800 5850337600 138400 138500 138500 138400 389
671 20241120 094700 5796478400 138500 138800 138800 138500 31
672 20241120 094600 5792180600 138800 138800 138900 138600 218
673 20241120 094500 5761946300 138800 138700 139000 138700 82
674 20241120 094400 5750557000 138700 138800 139100 138700 248
675 20241120 094300 5716120200 138800 138400 138800 138200 756
676 20241120 094200 5611434000 138400 138200 138400 138200 193
677 20241120 094100 5584757200 138200 138000 138200 138000 571
678 20241120 094000 5505904100 138100 138100 138100 138000 271
679 20241120 093900 5468495100 138100 138200 138200 138000 574
680 20241120 093800 5389225100 138200 138100 138300 138100 707
681 20241120 093700 5291529700 138100 138100 138300 138100 603
682 20241120 093600 5208245300 138100 138600 138700 138100 3949
683 20241120 093500 4661770500 138600 138600 138700 138600 373
684 20241120 093400 4610070500 138600 138600 138700 138600 538
685 20241120 093300 4535477300 138600 138600 138700 138600 464
686 20241120 093200 4471166200 138700 138700 138700 138600 585
687 20241120 093100 4390075200 138700 138900 139000 138700 926
688 20241120 093000 4261518800 139000 139100 139200 138900 1452
689 20241120 092900 4059646600 139100 139400 139400 139100 714
690 20241120 092800 3960213000 139400 139500 139600 139300 248
691 20241120 092700 3925634500 139400 139400 139500 139400 153
692 20241120 092600 3904299900 139400 139600 139600 139400 269
693 20241120 092500 3866782400 139600 139700 139700 139600 110
694 20241120 092400 3851422800 139800 140100 140200 139800 219
695 20241120 092300 3820755400 140200 140300 140400 140200 298
696 20241120 092200 3778943500 140300 139900 140400 139900 884
697 20241120 092100 3655039800 139900 139700 139900 139400 244
698 20241120 092000 3620961300 139300 139200 139700 139200 1137
699 20241120 091900 3462455500 139200 139600 139700 139200 218
700 20241120 091800 3432077400 139200 139300 139400 139200 1166
701 20241120 091700 3269602900 139300 139400 139700 139300 369
702 20241120 091600 3218185200 139400 139800 140000 139400 879
703 20241120 091500 3095548700 139700 139600 139800 139500 658
704 20241120 091400 3003669500 139600 139700 139800 139600 278
705 20241120 091300 2964842100 139800 140100 140100 139600 140
706 20241120 091200 2945270100 140100 140400 140400 139700 833
707 20241120 091100 2828648200 140400 139500 140400 139200 1436
708 20241120 091000 2628370200 139500 138600 139500 138500 860
709 20241120 090900 2508838400 138600 138600 139100 138300 3086
710 20241120 090800 2080886500 138600 139600 139700 138600 3044
711 20241120 090700 1657210300 139800 139800 139900 139600 438
712 20241120 090600 1596028000 139800 139800 140500 139800 415
713 20241120 090500 1537957800 139800 139900 140400 139700 1247
714 20241120 090400 1363596100 139900 140000 140300 139800 1939
715 20241120 090300 1092163700 140200 140400 140600 140000 366
716 20241120 090200 1040825900 140400 140300 140600 139900 2329
717 20241120 090100 714607300 140100 140800 141200 140100 1151
718 20241120 090000 552865700 141200 142000 142000 139000 3796