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

723
298540/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,723 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,210100,545784060,10550,10550,10550,10550,240
20241120,210000,545784060,10550,10550,10550,10550,0
20241120,205900,545784060,10550,10550,10550,10550,0
20241120,205800,545784060,10550,10550,10550,10550,0
20241120,205700,545784060,10550,10550,10550,10550,0
20241120,205600,545784060,10550,10550,10550,10550,0
20241120,205500,545784060,10550,10550,10550,10550,0
20241120,205400,545784060,10550,10550,10550,10550,0
20241120,205300,545784060,10550,10550,10550,10550,0
20241120,205200,545784060,10550,10550,10550,10550,0
20241120,205100,545784060,10550,10550,10550,10550,0
20241120,205000,545784060,10550,10550,10550,10550,0
20241120,204900,545784060,10550,10550,10550,10550,0
20241120,204800,545784060,10550,10550,10550,10550,0
20241120,204700,545784060,10550,10550,10550,10550,0
20241120,204600,545784060,10550,10550,10550,10550,0
20241120,204500,545784060,10550,10550,10550,10550,0
20241120,204400,545784060,10550,10550,10550,10550,0
20241120,204300,545784060,10550,10550,10550,10550,0
20241120,204200,545784060,10550,10550,10550,10550,0
20241120,204100,545784060,10550,10550,10550,10550,0
20241120,204000,545784060,10550,10550,10550,10550,0
20241120,203900,545784060,10550,10550,10550,10550,0
20241120,203800,545784060,10550,10550,10550,10550,0
20241120,203700,545784060,10550,10550,10550,10550,0
20241120,203600,545784060,10550,10550,10550,10550,0
20241120,203500,545784060,10550,10550,10550,10550,0
20241120,203400,545784060,10550,10550,10550,10550,0
20241120,203300,545784060,10550,10550,10550,10550,0
20241120,203200,545784060,10550,10550,10550,10550,0
20241120,203100,545784060,10550,10550,10550,10550,240
20241120,203000,545784060,10550,10550,10550,10550,0
20241120,202900,545784060,10550,10550,10550,10550,0
20241120,202800,545784060,10550,10550,10550,10550,0
20241120,202700,545784060,10550,10550,10550,10550,0
20241120,202600,545784060,10550,10550,10550,10550,0
20241120,202500,545784060,10550,10550,10550,10550,0
20241120,202400,545784060,10550,10550,10550,10550,0
20241120,202300,545784060,10550,10550,10550,10550,0
20241120,202200,545784060,10550,10550,10550,10550,0
20241120,202100,545784060,10550,10550,10550,10550,0
20241120,202000,545784060,10550,10550,10550,10550,0
20241120,201900,545784060,10550,10550,10550,10550,0
20241120,201800,545784060,10550,10550,10550,10550,0
20241120,201700,545784060,10550,10550,10550,10550,0
20241120,201600,545784060,10550,10550,10550,10550,0
20241120,201500,545784060,10550,10550,10550,10550,0
20241120,201400,545784060,10550,10550,10550,10550,0
20241120,201300,545784060,10550,10550,10550,10550,0
20241120,201200,545784060,10550,10550,10550,10550,0
20241120,201100,545784060,10550,10550,10550,10550,0
20241120,201000,545784060,10550,10550,10550,10550,0
20241120,200900,545784060,10550,10550,10550,10550,0
20241120,200800,545784060,10550,10550,10550,10550,0
20241120,200700,545784060,10550,10550,10550,10550,0
20241120,200600,545784060,10550,10550,10550,10550,0
20241120,200500,545784060,10550,10550,10550,10550,0
20241120,200400,545784060,10550,10550,10550,10550,0
20241120,200300,545784060,10550,10550,10550,10550,0
20241120,200200,545784060,10550,10550,10550,10550,0
20241120,200100,545784060,10550,10550,10550,10550,240
20241120,200000,545784060,10550,10550,10550,10550,0
20241120,195900,545784060,10550,10550,10550,10550,0
20241120,195800,545784060,10550,10550,10550,10550,0
20241120,195700,545784060,10550,10550,10550,10550,0
20241120,195600,545784060,10550,10550,10550,10550,0
20241120,195500,545784060,10550,10550,10550,10550,0
20241120,195400,545784060,10550,10550,10550,10550,0
20241120,195300,545784060,10550,10550,10550,10550,0
20241120,195200,545784060,10550,10550,10550,10550,0
20241120,195100,545784060,10550,10550,10550,10550,0
20241120,195000,545784060,10550,10550,10550,10550,0
20241120,194900,545784060,10550,10550,10550,10550,0
20241120,194800,545784060,10550,10550,10550,10550,0
20241120,194700,545784060,10550,10550,10550,10550,0
20241120,194600,545784060,10550,10550,10550,10550,0
20241120,194500,545784060,10550,10550,10550,10550,0
20241120,194400,545784060,10550,10550,10550,10550,0
20241120,194300,545784060,10550,10550,10550,10550,0
20241120,194200,545784060,10550,10550,10550,10550,0
20241120,194100,545784060,10550,10550,10550,10550,0
20241120,194000,545784060,10550,10550,10550,10550,0
20241120,193900,545784060,10550,10550,10550,10550,0
20241120,193800,545784060,10550,10550,10550,10550,0
20241120,193700,545784060,10550,10550,10550,10550,0
20241120,193600,545784060,10550,10550,10550,10550,0
20241120,193500,545784060,10550,10550,10550,10550,0
20241120,193400,545784060,10550,10550,10550,10550,0
20241120,193300,545784060,10550,10550,10550,10550,0
20241120,193200,545784060,10550,10550,10550,10550,0
20241120,193100,545784060,10550,10550,10550,10550,240
20241120,193000,545784060,10550,10550,10550,10550,0
20241120,192900,545784060,10550,10550,10550,10550,0
20241120,192800,545784060,10550,10550,10550,10550,0
20241120,192700,545784060,10550,10550,10550,10550,0
20241120,192600,545784060,10550,10550,10550,10550,0
20241120,192500,545784060,10550,10550,10550,10550,0
20241120,192400,545784060,10550,10550,10550,10550,0
20241120,192300,545784060,10550,10550,10550,10550,0
20241120,192200,545784060,10550,10550,10550,10550,0
20241120,192100,545784060,10550,10550,10550,10550,0
20241120,192000,545784060,10550,10550,10550,10550,0
20241120,191900,545784060,10550,10550,10550,10550,0
20241120,191800,545784060,10550,10550,10550,10550,0
20241120,191700,545784060,10550,10550,10550,10550,0
20241120,191600,545784060,10550,10550,10550,10550,0
20241120,191500,545784060,10550,10550,10550,10550,0
20241120,191400,545784060,10550,10550,10550,10550,0
20241120,191300,545784060,10550,10550,10550,10550,0
20241120,191200,545784060,10550,10550,10550,10550,0
20241120,191100,545784060,10550,10550,10550,10550,0
20241120,191000,545784060,10550,10550,10550,10550,0
20241120,190900,545784060,10550,10550,10550,10550,0
20241120,190800,545784060,10550,10550,10550,10550,0
20241120,190700,545784060,10550,10550,10550,10550,0
20241120,190600,545784060,10550,10550,10550,10550,0
20241120,190500,545784060,10550,10550,10550,10550,0
20241120,190400,545784060,10550,10550,10550,10550,0
20241120,190300,545784060,10550,10550,10550,10550,0
20241120,190200,545784060,10550,10550,10550,10550,0
20241120,190100,545784060,10550,10550,10550,10550,240
20241120,190000,545784060,10550,10550,10550,10550,0
20241120,185900,545784060,10550,10550,10550,10550,0
20241120,185800,545784060,10550,10550,10550,10550,0
20241120,185700,545784060,10550,10550,10550,10550,0
20241120,185600,545784060,10550,10550,10550,10550,0
20241120,185500,545784060,10550,10550,10550,10550,0
20241120,185400,545784060,10550,10550,10550,10550,0
20241120,185300,545784060,10550,10550,10550,10550,0
20241120,185200,545784060,10550,10550,10550,10550,0
20241120,185100,545784060,10550,10550,10550,10550,0
20241120,185000,545784060,10550,10550,10550,10550,0
20241120,184900,545784060,10550,10550,10550,10550,0
20241120,184800,545784060,10550,10550,10550,10550,0
20241120,184700,545784060,10550,10550,10550,10550,0
20241120,184600,545784060,10550,10550,10550,10550,0
20241120,184500,545784060,10550,10550,10550,10550,0
20241120,184400,545784060,10550,10550,10550,10550,0
20241120,184300,545784060,10550,10550,10550,10550,0
20241120,184200,545784060,10550,10550,10550,10550,0
20241120,184100,545784060,10550,10550,10550,10550,0
20241120,184000,545784060,10550,10550,10550,10550,0
20241120,183900,545784060,10550,10550,10550,10550,0
20241120,183800,545784060,10550,10550,10550,10550,0
20241120,183700,545784060,10550,10550,10550,10550,0
20241120,183600,545784060,10550,10550,10550,10550,0
20241120,183500,545784060,10550,10550,10550,10550,0
20241120,183400,545784060,10550,10550,10550,10550,0
20241120,183300,545784060,10550,10550,10550,10550,0
20241120,183200,545784060,10550,10550,10550,10550,0
20241120,183100,545784060,10550,10550,10550,10550,240
20241120,183000,545784060,10550,10550,10550,10550,0
20241120,182900,545784060,10550,10550,10550,10550,0
20241120,182800,545784060,10550,10550,10550,10550,0
20241120,182700,545784060,10550,10550,10550,10550,0
20241120,182600,545784060,10550,10550,10550,10550,0
20241120,182500,545784060,10550,10550,10550,10550,0
20241120,182400,545784060,10550,10550,10550,10550,0
20241120,182300,545784060,10550,10550,10550,10550,0
20241120,182200,545784060,10550,10550,10550,10550,0
20241120,182100,545784060,10550,10550,10550,10550,0
20241120,182000,545784060,10550,10550,10550,10550,0
20241120,181900,545784060,10550,10550,10550,10550,0
20241120,181800,545784060,10550,10550,10550,10550,0
20241120,181700,545784060,10550,10550,10550,10550,0
20241120,181600,545784060,10550,10550,10550,10550,0
20241120,181500,545784060,10550,10550,10550,10550,0
20241120,181400,545784060,10550,10550,10550,10550,0
20241120,181300,545784060,10550,10550,10550,10550,0
20241120,181200,545784060,10550,10550,10550,10550,0
20241120,181100,545784060,10550,10550,10550,10550,0
20241120,181000,545784060,10550,10550,10550,10550,0
20241120,180900,545784060,10550,10550,10550,10550,0
20241120,180800,545784060,10550,10550,10550,10550,0
20241120,180700,545784060,10550,10550,10550,10550,0
20241120,180600,545784060,10550,10550,10550,10550,0
20241120,180500,545784060,10550,10550,10550,10550,0
20241120,180400,545784060,10550,10550,10550,10550,0
20241120,180300,545784060,10550,10550,10550,10550,0
20241120,180200,545784060,10550,10550,10550,10550,0
20241120,180100,545784060,10550,10550,10550,10550,240
20241120,180000,545784060,10550,10550,10550,10550,0
20241120,175900,545784060,10550,10550,10550,10550,0
20241120,175800,545784060,10550,10550,10550,10550,0
20241120,175700,545784060,10550,10550,10550,10550,0
20241120,175600,545784060,10550,10550,10550,10550,0
20241120,175500,545784060,10550,10550,10550,10550,0
20241120,175400,545784060,10550,10550,10550,10550,0
20241120,175300,545784060,10550,10550,10550,10550,0
20241120,175200,545784060,10550,10550,10550,10550,0
20241120,175100,545784060,10550,10550,10550,10550,0
20241120,175000,545784060,10550,10550,10550,10550,0
20241120,174900,545784060,10550,10550,10550,10550,0
20241120,174800,545784060,10550,10550,10550,10550,0
20241120,174700,545784060,10550,10550,10550,10550,0
20241120,174600,545784060,10550,10550,10550,10550,0
20241120,174500,545784060,10550,10550,10550,10550,0
20241120,174400,545784060,10550,10550,10550,10550,0
20241120,174300,545784060,10550,10550,10550,10550,0
20241120,174200,545784060,10550,10550,10550,10550,0
20241120,174100,545784060,10550,10550,10550,10550,0
20241120,174000,545784060,10550,10550,10550,10550,0
20241120,173900,545784060,10550,10550,10550,10550,0
20241120,173800,545784060,10550,10550,10550,10550,0
20241120,173700,545784060,10550,10550,10550,10550,0
20241120,173600,545784060,10550,10550,10550,10550,0
20241120,173500,545784060,10550,10550,10550,10550,0
20241120,173400,545784060,10550,10550,10550,10550,0
20241120,173300,545784060,10550,10550,10550,10550,0
20241120,173200,545784060,10550,10550,10550,10550,0
20241120,173100,545784060,10550,10550,10550,10550,240
20241120,173000,545784060,10550,10550,10550,10550,0
20241120,172900,545784060,10550,10550,10550,10550,0
20241120,172800,545784060,10550,10550,10550,10550,0
20241120,172700,545784060,10550,10550,10550,10550,0
20241120,172600,545784060,10550,10550,10550,10550,0
20241120,172500,545784060,10550,10550,10550,10550,0
20241120,172400,545784060,10550,10550,10550,10550,0
20241120,172300,545784060,10550,10550,10550,10550,0
20241120,172200,545784060,10550,10550,10550,10550,0
20241120,172100,545784060,10550,10550,10550,10550,0
20241120,172000,545784060,10550,10550,10550,10550,0
20241120,171900,545784060,10550,10550,10550,10550,0
20241120,171800,545784060,10550,10550,10550,10550,0
20241120,171700,545784060,10550,10550,10550,10550,0
20241120,171600,545784060,10550,10550,10550,10550,0
20241120,171500,545784060,10550,10550,10550,10550,0
20241120,171400,545784060,10550,10550,10550,10550,0
20241120,171300,545784060,10550,10550,10550,10550,0
20241120,171200,545784060,10550,10550,10550,10550,0
20241120,171100,545784060,10550,10550,10550,10550,0
20241120,171000,545784060,10550,10550,10550,10550,0
20241120,170900,545784060,10550,10550,10550,10550,0
20241120,170800,545784060,10550,10550,10550,10550,0
20241120,170700,545784060,10550,10550,10550,10550,0
20241120,170600,545784060,10550,10550,10550,10550,0
20241120,170500,545784060,10550,10550,10550,10550,0
20241120,170400,545784060,10550,10550,10550,10550,0
20241120,170300,545784060,10550,10550,10550,10550,0
20241120,170200,545784060,10550,10550,10550,10550,0
20241120,170100,545784060,10550,10550,10550,10550,240
20241120,170000,545784060,10550,10550,10550,10550,0
20241120,165900,545784060,10550,10550,10550,10550,0
20241120,165800,545784060,10550,10550,10550,10550,0
20241120,165700,545784060,10550,10550,10550,10550,0
20241120,165600,545784060,10550,10550,10550,10550,0
20241120,165500,545784060,10550,10550,10550,10550,0
20241120,165400,545784060,10550,10550,10550,10550,0
20241120,165300,545784060,10550,10550,10550,10550,0
20241120,165200,545784060,10550,10550,10550,10550,0
20241120,165100,545784060,10550,10550,10550,10550,0
20241120,165000,545784060,10550,10550,10550,10550,0
20241120,164900,545784060,10550,10550,10550,10550,0
20241120,164800,545784060,10550,10550,10550,10550,0
20241120,164700,545784060,10550,10550,10550,10550,0
20241120,164600,545784060,10550,10550,10550,10550,0
20241120,164500,545784060,10550,10550,10550,10550,0
20241120,164400,545784060,10550,10550,10550,10550,0
20241120,164300,545784060,10550,10550,10550,10550,0
20241120,164200,545784060,10550,10550,10550,10550,0
20241120,164100,545784060,10550,10550,10550,10550,0
20241120,164000,545784060,10550,10550,10550,10550,0
20241120,163900,545784060,10550,10550,10550,10550,0
20241120,163800,545784060,10550,10550,10550,10550,0
20241120,163700,545784060,10550,10550,10550,10550,0
20241120,163600,545784060,10550,10550,10550,10550,0
20241120,163500,545784060,10550,10550,10550,10550,0
20241120,163400,545784060,10550,10550,10550,10550,0
20241120,163300,545784060,10550,10550,10550,10550,0
20241120,163200,545784060,10550,10550,10550,10550,0
20241120,163100,545784060,10550,10550,10550,10550,240
20241120,163000,545784060,10550,10550,10550,10550,0
20241120,162900,545784060,10550,10550,10550,10550,0
20241120,162800,545784060,10550,10550,10550,10550,0
20241120,162700,545784060,10550,10550,10550,10550,0
20241120,162600,545784060,10550,10550,10550,10550,0
20241120,162500,545784060,10550,10550,10550,10550,0
20241120,162400,545784060,10550,10550,10550,10550,0
20241120,162300,545784060,10550,10550,10550,10550,0
20241120,162200,545784060,10550,10550,10550,10550,0
20241120,162100,545784060,10550,10550,10550,10550,0
20241120,162000,545784060,10550,10550,10550,10550,0
20241120,161900,545784060,10550,10550,10550,10550,0
20241120,161800,545784060,10550,10550,10550,10550,0
20241120,161700,545784060,10550,10550,10550,10550,0
20241120,161600,545784060,10550,10550,10550,10550,0
20241120,161500,545784060,10550,10550,10550,10550,0
20241120,161400,545784060,10550,10550,10550,10550,0
20241120,161300,545784060,10550,10550,10550,10550,0
20241120,161200,545784060,10550,10550,10550,10550,0
20241120,161100,545784060,10550,10550,10550,10550,0
20241120,161000,545784060,10550,10550,10550,10550,0
20241120,160900,545784060,10550,10550,10550,10550,0
20241120,160800,545784060,10550,10550,10550,10550,0
20241120,160700,545784060,10550,10550,10550,10550,0
20241120,160600,545784060,10550,10550,10550,10550,0
20241120,160500,545784060,10550,10550,10550,10550,0
20241120,160400,545784060,10550,10550,10550,10550,0
20241120,160300,545784060,10550,10550,10550,10550,0
20241120,160200,545784060,10550,10550,10550,10550,0
20241120,160100,545784060,10550,10550,10550,10550,240
20241120,160000,545784060,10550,10550,10550,10550,0
20241120,155900,545784060,10550,10550,10550,10550,0
20241120,155800,545784060,10550,10550,10550,10550,0
20241120,155700,545784060,10550,10550,10550,10550,0
20241120,155600,545784060,10550,10550,10550,10550,0
20241120,155500,545784060,10550,10550,10550,10550,0
20241120,155400,545784060,10550,10550,10550,10550,0
20241120,155300,545784060,10550,10550,10550,10550,0
20241120,155200,545784060,10550,10550,10550,10550,0
20241120,155100,545784060,10550,10550,10550,10550,0
20241120,155000,545784060,10550,10550,10550,10550,0
20241120,154900,545784060,10550,10550,10550,10550,0
20241120,154800,545784060,10550,10550,10550,10550,0
20241120,154700,545784060,10550,10550,10550,10550,0
20241120,154600,545784060,10550,10550,10550,10550,0
20241120,154500,545784060,10550,10550,10550,10550,0
20241120,154400,545784060,10550,10550,10550,10550,0
20241120,154300,545784060,10550,10550,10550,10550,0
20241120,154200,545784060,10550,10550,10550,10550,0
20241120,154100,545784060,10550,10550,10550,10550,0
20241120,154000,545784060,10550,10550,10550,10550,0
20241120,153900,545784060,10550,10550,10550,10550,0
20241120,153800,545784060,10550,10550,10550,10550,0
20241120,153700,545784060,10550,10550,10550,10550,0
20241120,153600,545784060,10550,10550,10550,10550,0
20241120,153500,545784060,10550,10550,10550,10550,0
20241120,153400,545784060,10550,10550,10550,10550,0
20241120,153300,545784060,10550,10550,10550,10550,0
20241120,153200,545784060,10550,10550,10550,10550,0
20241120,153100,545784060,10550,10550,10550,10550,240
20241120,153000,545784060,10550,10550,10550,10550,240
20241120,152900,543252060,10450,10450,10450,10450,0
20241120,152800,543252060,10450,10450,10450,10450,0
20241120,152700,543252060,10450,10450,10450,10450,0
20241120,152600,543252060,10450,10450,10450,10450,0
20241120,152500,543252060,10450,10450,10450,10450,0
20241120,152400,543252060,10450,10450,10450,10450,0
20241120,152300,543252060,10450,10450,10450,10450,0
20241120,152200,543252060,10450,10450,10450,10450,0
20241120,152100,543252060,10450,10450,10450,10450,0
20241120,152000,543252060,10450,10450,10450,10450,0
20241120,151900,543252060,10450,10450,10460,10380,154
20241120,151800,541648150,10450,10440,10450,10420,68
20241120,151700,540938640,10430,10450,10450,10420,8
20241120,151600,540855140,10430,10420,10430,10370,555
20241120,151500,535072640,10420,10450,10450,10360,1717
20241120,151400,517214890,10450,10450,10450,10450,22
20241120,151300,516984990,10450,10460,10460,10450,53
20241120,151200,516430810,10460,10460,10470,10460,73
20241120,151100,515667000,10470,10470,10470,10470,9
20241120,151000,515572770,10470,10450,10470,10450,62
20241120,150900,514924470,10460,10470,10470,10460,78
20241120,150800,514107870,10470,10480,10480,10470,10
20241120,150700,514003130,10490,10520,10520,10480,22
20241120,150600,513772170,10520,10500,10520,10500,30
20241120,150500,513456880,10500,10490,10500,10490,20
20241120,150400,513247060,10490,10490,10490,10480,37
20241120,150300,512859170,10480,10480,10480,10480,4
20241120,150200,512817250,10490,10500,10500,10460,176
20241120,150100,510973360,10510,10510,10510,10510,35
20241120,150000,510605510,10510,10500,10510,10500,16
20241120,145900,510437360,10510,10520,10520,10510,38
20241120,145800,510037860,10520,10540,10540,10520,25
20241120,145700,509774490,10540,10550,10600,10530,98
20241120,145600,508741150,10570,10620,10620,10570,69
20241120,145500,508010390,10530,10530,10650,10530,1114
20241120,145400,496198440,10530,10540,10540,10530,36
20241120,145300,495819240,10550,10560,10560,10540,15
20241120,145200,495661000,10560,10580,10580,10500,266
20241120,145100,492856240,10580,10600,10600,10580,2548
20241120,145000,465887720,10600,10600,10600,10590,139
20241120,144900,464414420,10600,10600,10600,10590,54
20241120,144800,463842280,10600,10600,10600,10590,40
20241120,144700,463418530,10600,10610,10610,10590,3345
20241120,144600,427968690,10620,10600,10620,10600,177
20241120,144500,426090770,10600,10570,10600,10550,2227
20241120,144400,402515730,10560,10490,10560,10490,2645
20241120,144300,374660810,10490,10500,10500,10490,58
20241120,144200,374052260,10490,10480,10500,10480,55
20241120,144100,373475540,10490,10490,10490,10490,16
20241120,144000,373307700,10490,10490,10490,10490,3
20241120,143900,373276230,10480,10490,10490,10480,61
20241120,143800,372636790,10490,10480,10490,10480,63
20241120,143700,371976040,10480,10480,10490,10480,119
20241120,143600,370728910,10480,10480,10480,10480,30
20241120,143500,370414510,10490,10490,10490,10490,0
20241120,143400,370414510,10490,10490,10500,10490,46
20241120,143300,369931920,10500,10500,10500,10500,7
20241120,143200,369858420,10500,10500,10500,10500,35
20241120,143100,369490920,10490,10490,10490,10490,25
20241120,143000,369228670,10500,10500,10500,10500,36
20241120,142900,368850670,10500,10510,10510,10500,26
20241120,142800,368577660,10510,10500,10510,10500,208
20241120,142700,366393650,10500,10490,10500,10490,40
20241120,142600,365973680,10490,10500,10500,10490,27
20241120,142500,365690430,10500,10500,10500,10500,1
20241120,142400,365679930,10490,10490,10490,10490,24
20241120,142300,365428170,10490,10490,10490,10490,192
20241120,142200,363414090,10490,10490,10490,10490,58
20241120,142100,362805670,10490,10500,10500,10490,27
20241120,142000,362522420,10500,10500,10500,10500,2
20241120,141900,362501420,10500,10500,10500,10490,88
20241120,141800,361577940,10490,10490,10490,10490,1
20241120,141700,361567450,10490,10490,10490,10490,4
20241120,141600,361525490,10490,10500,10500,10490,238
20241120,141500,359026870,10500,10500,10500,10500,0
20241120,141400,359026870,10500,10500,10510,10500,233
20241120,141300,356580010,10500,10500,10500,10500,0
20241120,141200,356580010,10500,10500,10500,10500,0
20241120,141100,356580010,10500,10500,10500,10500,30
20241120,141000,356265010,10510,10510,10510,10510,0
20241120,140900,356265010,10510,10510,10510,10500,61
20241120,140800,355624150,10510,10510,10510,10510,1
20241120,140700,355613640,10510,10490,10510,10490,779
20241120,140600,347441750,10490,10490,10490,10480,29
20241120,140500,347137810,10490,10490,10490,10490,158
20241120,140400,345480390,10490,10470,10490,10470,786
20241120,140300,337245330,10480,10480,10480,10480,35
20241120,140200,336878530,10470,10470,10470,10470,18
20241120,140100,336690070,10470,10470,10470,10470,60
20241120,140000,336061870,10480,10480,10480,10480,15
20241120,135900,335904670,10480,10480,10480,10480,37
20241120,135800,335516910,10480,10480,10490,10480,138
20241120,135700,334069830,10480,10490,10490,10480,3
20241120,135600,334038380,10490,10500,10500,10490,292
20241120,135500,330975290,10500,10490,10500,10490,3
20241120,135400,330943800,10500,10490,10500,10490,28
20241120,135300,330650050,10490,10500,10500,10490,1332
20241120,135200,316677000,10500,10500,10500,10500,5
20241120,135100,316624500,10490,10500,10500,10490,640
20241120,135000,309910470,10500,10510,10510,10500,11
20241120,134900,309794960,10500,10490,10510,10490,394
20241120,134800,305661010,10490,10470,10530,10470,4424
20241120,134700,259242010,10460,10450,10460,10450,130
20241120,134600,257882250,10450,10460,10460,10450,27
20241120,134500,257600090,10460,10460,10460,10460,36
20241120,134400,257223530,10460,10460,10460,10460,3
20241120,134300,257192150,10470,10470,10480,10470,3
20241120,134200,257160730,10480,10430,10480,10430,548
20241120,134100,251432340,10410,10400,10410,10400,193
20241120,134000,249424300,10400,10400,10400,10400,2
20241120,133900,249403500,10400,10390,10400,10390,113
20241120,133800,248229410,10390,10390,10390,10390,15
20241120,133700,248073560,10400,10400,10400,10400,0
20241120,133600,248073560,10400,10400,10400,10400,25
20241120,133500,247813560,10400,10400,10400,10400,201
20241120,133400,245723160,10390,10390,10390,10390,13
20241120,133300,245588090,10390,10400,10400,10390,26
20241120,133200,245317930,10400,10400,10400,10400,1
20241120,133100,245307530,10390,10390,10390,10390,101
20241120,133000,244258140,10410,10410,10410,10410,35
20241120,132900,243893790,10400,10400,10400,10400,0
20241120,132800,243893790,10400,10400,10400,10400,25
20241120,132700,243633790,10390,10400,10400,10390,123
20241120,132600,242355370,10400,10400,10400,10400,25
20241120,132500,242095370,10410,10400,10410,10390,191
20241120,132400,240108480,10400,10400,10400,10400,16
20241120,132300,239942080,10410,10410,10410,10410,275
20241120,132200,237079330,10420,10420,10420,10420,0
20241120,132100,237079330,10420,10420,10420,10410,273
20241120,132000,234234920,10410,10410,10410,10410,33
20241120,131900,233891390,10410,10410,10410,10410,0
20241120,131800,233891390,10410,10410,10420,10410,182
20241120,131700,231996760,10400,10400,10400,10380,2530
20241120,131600,205685330,10410,10410,10410,10410,49
20241120,131500,205175240,10410,10410,10410,10410,0
20241120,131400,205175240,10410,10410,10410,10410,14
20241120,131300,205029500,10450,10450,10450,10450,0
20241120,131200,205029500,10450,10410,10450,10410,344
20241120,131100,201443180,10400,10400,10400,10400,41
20241120,131000,201016780,10400,10380,10400,10380,336
20241120,130900,197527560,10380,10370,10380,10370,27
20241120,130800,197247560,10360,10360,10370,10360,107
20241120,130700,196139030,10370,10370,10370,10370,0
20241120,130600,196139030,10370,10370,10370,10370,26
20241120,130500,195869410,10370,10370,10370,10370,68
20241120,130400,195164250,10360,10360,10360,10360,0
20241120,130300,195164250,10360,10370,10370,10360,38
20241120,130200,194770320,10380,10380,10380,10380,0
20241120,130100,194770320,10380,10380,10380,10380,20
20241120,130000,194562720,10380,10380,10380,10380,0
20241120,125900,194562720,10380,10380,10380,10380,0
20241120,125800,194562720,10380,10380,10380,10380,25
20241120,125700,194303220,10390,10390,10390,10390,0
20241120,125600,194303220,10390,10360,10390,10360,379
20241120,125500,190372070,10370,10360,10370,10360,104
20241120,125400,189294590,10360,10360,10360,10360,0
20241120,125300,189294590,10360,10360,10360,10360,24
20241120,125200,189045950,10370,10370,10370,10370,0
20241120,125100,189045950,10370,10370,10370,10370,0
20241120,125000,189045950,10370,10370,10380,10370,62
20241120,124900,188402660,10370,10370,10370,10370,0
20241120,124800,188402660,10370,10370,10370,10370,25
20241120,124700,188143410,10380,10380,10380,10380,25
20241120,124600,187883910,10390,10380,10390,10380,21
20241120,124500,187665850,10380,10380,10380,10380,25
20241120,124400,187406350,10390,10370,10390,10370,658
20241120,124300,180582190,10370,10370,10370,10370,24
20241120,124200,180333310,10370,10370,10370,10370,2
20241120,124100,180312570,10380,10380,10380,10380,0
20241120,124000,180312570,10380,10380,10390,10380,197
20241120,123900,178267340,10390,10390,10390,10390,0
20241120,123800,178267340,10390,10380,10390,10380,26
20241120,123700,177997450,10390,10390,10390,10390,0
20241120,123600,177997450,10390,10390,10390,10390,1
20241120,123500,177987060,10390,10380,10390,10380,41
20241120,123400,177561460,10380,10380,10390,10380,12
20241120,123300,177436880,10370,10370,10400,10370,212
20241120,123200,175237260,10370,10370,10370,10370,0
20241120,123100,175237260,10370,10370,10370,10370,0
20241120,123000,175237260,10370,10360,10370,10360,26
20241120,122900,174967890,10370,10360,10370,10360,18
20241120,122800,174781400,10370,10370,10370,10370,21
20241120,122700,174563630,10370,10370,10370,10370,3
20241120,122600,174532520,10380,10370,10380,10370,21
20241120,122500,174314740,10370,10370,10370,10360,222
20241120,122400,172014350,10380,10370,10380,10370,104
20241120,122300,170935840,10380,10370,10380,10370,55
20241120,122200,170365180,10380,10380,10380,10380,0
20241120,122100,170365180,10380,10380,10380,10380,0
20241120,122000,170365180,10380,10370,10380,10370,26
20241120,121900,170095550,10380,10380,10380,10380,5
20241120,121800,170043650,10380,10380,10380,10380,3
20241120,121700,170012510,10400,10380,10400,10380,78
20241120,121600,169202750,10380,10380,10380,10380,0
20241120,121500,169202750,10380,10380,10380,10380,23
20241120,121400,168964010,10390,10380,10390,10380,22
20241120,121300,168735630,10390,10390,10390,10380,35
20241120,121200,168372220,10400,10400,10400,10400,1
20241120,121100,168361820,10390,10370,10400,10370,189
20241120,121000,166400250,10370,10370,10370,10370,39
20241120,120900,165995820,10370,10370,10370,10370,0
20241120,120800,165995820,10370,10370,10370,10370,25
20241120,120700,165736570,10380,10380,10380,10380,2
20241120,120600,165715810,10380,10380,10380,10380,1
20241120,120500,165705430,10380,10390,10400,10380,37
20241120,120400,165321300,10390,10360,10400,10360,164
20241120,120300,163619580,10360,10370,10370,10360,130
20241120,120200,162271540,10380,10380,10380,10380,1
20241120,120100,162261160,10370,10370,10370,10370,2
20241120,120000,162240420,10370,10370,10370,10370,25
20241120,115900,161981170,10380,10380,10380,10380,0
20241120,115800,161981170,10380,10380,10380,10380,0
20241120,115700,161981170,10380,10380,10380,10380,23
20241120,115600,161742430,10400,10370,10400,10370,297
20241120,115500,158658630,10370,10370,10370,10370,39
20241120,115400,158254200,10370,10370,10370,10370,3
20241120,115300,158223090,10380,10370,10380,10370,8
20241120,115200,158140080,10370,10370,10370,10370,24
20241120,115100,157891200,10380,10380,10380,10380,0
20241120,115000,157891200,10380,10380,10380,10380,6
20241120,114900,157828920,10390,10370,10390,10370,219
20241120,114800,155556850,10370,10370,10370,10370,2
20241120,114700,155536110,10380,10370,10380,10370,39
20241120,114600,155131670,10380,10360,10380,10360,13
20241120,114500,154996970,10370,10380,10380,10370,3
20241120,114400,154965850,10390,10390,10390,10390,2
20241120,114300,154945070,10390,10380,10390,10380,3
20241120,114200,154913920,10390,10380,10390,10380,26
20241120,114100,154644030,10390,10390,10390,10390,1
20241120,114000,154633640,10390,10380,10390,10380,57
20241120,113900,154041660,10380,10380,10380,10380,0
20241120,113800,154041660,10380,10380,10380,10380,0
20241120,113700,154041660,10380,10390,10400,10380,33
20241120,113600,153699030,10390,10380,10390,10350,74
20241120,113500,152931210,10380,10390,10390,10380,15
20241120,113400,152775490,10400,10400,10400,10400,3
20241120,113300,152744290,10400,10400,10400,10400,0
20241120,113200,152744290,10400,10400,10410,10400,9
20241120,113100,152650670,10420,10400,10420,10390,8
20241120,113000,152567390,10400,10360,10400,10360,278
20241120,112900,149681560,10370,10370,10370,10370,0
20241120,112800,149681560,10370,10370,10370,10370,0
20241120,112700,149681560,10370,10370,10370,10370,3
20241120,112600,149650450,10380,10370,10380,10370,60
20241120,112500,149028240,10360,10370,10370,10360,15
20241120,112400,148872820,10370,10370,10370,10370,0
20241120,112300,148872820,10370,10380,10380,10370,97
20241120,112200,147866920,10380,10380,10380,10380,5
20241120,112100,147815020,10390,10390,10390,10390,0
20241120,112000,147815020,10390,10380,10400,10380,145
20241120,111900,146309770,10380,10380,10380,10380,0
20241120,111800,146309770,10380,10380,10380,10380,10
20241120,111700,146205970,10380,10380,10390,10380,10
20241120,111600,146102160,10380,10380,10380,10380,0
20241120,111500,146102160,10380,10370,10380,10370,26
20241120,111400,145832530,10380,10360,10380,10360,60
20241120,111300,145210230,10370,10370,10370,10370,30
20241120,111200,144899130,10370,10370,10370,10370,130
20241120,111100,143551030,10390,10370,10390,10370,64
20241120,111000,142887280,10390,10370,10400,10370,158
20241120,110900,141246580,10370,10370,10370,10370,0
20241120,110800,141246580,10370,10370,10370,10370,0
20241120,110700,141246580,10370,10320,10390,10320,506
20241120,110600,136010680,10330,10330,10330,10330,3
20241120,110500,135979690,10340,10320,10340,10320,242
20241120,110400,133481490,10320,10340,10350,10320,30
20241120,110300,133171810,10340,10330,10340,10330,138
20241120,110200,131746030,10320,10320,10320,10320,24
20241120,110100,131498350,10320,10320,10320,10320,0
20241120,110000,131498350,10320,10320,10320,10320,26
20241120,105900,131230030,10320,10320,10320,10320,13
20241120,105800,131095870,10330,10330,10330,10330,0
20241120,105700,131095870,10330,10330,10330,10330,25
20241120,105600,130837620,10350,10320,10350,10320,204
20241120,105500,128731010,10310,10310,10310,10310,0
20241120,105400,128731010,10310,10310,10310,10310,25
20241120,105300,128473260,10320,10320,10320,10320,0
20241120,105200,128473260,10320,10320,10320,10320,89
20241120,105100,127554780,10320,10330,10330,10320,3
20241120,105000,127523800,10330,10330,10330,10330,0
20241120,104900,127523800,10330,10330,10330,10330,5
20241120,104800,127472150,10340,10340,10340,10340,0
20241120,104700,127472150,10340,10350,10350,10340,6
20241120,104600,127410080,10350,10350,10350,10350,0
20241120,104500,127410080,10350,10350,10350,10350,0
20241120,104400,127410080,10350,10400,10400,10350,44
20241120,104300,126954140,10400,10360,10400,10340,172
20241120,104200,125173050,10340,10320,10400,10320,346
20241120,104100,121596660,10330,10330,10330,10330,1
20241120,104000,121586330,10320,10320,10320,10320,37
20241120,103900,121204490,10320,10320,10320,10320,2
20241120,103800,121183850,10330,10330,10330,10330,0
20241120,103700,121183850,10330,10320,10330,10320,124
20241120,103600,119903880,10320,10320,10320,10320,17
20241120,103500,119728440,10330,10330,10330,10330,1
20241120,103400,119718110,10330,10330,10330,10330,1
20241120,103300,119707780,10330,10330,10330,10330,1
20241120,103200,119697450,10330,10340,10340,10330,154
20241120,103100,118105330,10340,10340,10340,10340,5
20241120,103000,118053630,10330,10330,10330,10330,0
20241120,102900,118053630,10330,10310,10330,10310,525
20241120,102800,112631360,10310,10320,10320,10310,357
20241120,102700,108947250,10320,10330,10330,10320,1750
20241120,102600,90887180,10330,10330,10330,10330,0
20241120,102500,90887180,10330,10330,10330,10330,16
20241120,102400,90721900,10330,10330,10330,10330,31
20241120,102300,90401670,10330,10330,10330,10330,15
20241120,102200,90246720,10330,10330,10330,10330,24
20241120,102100,89998800,10340,10340,10340,10340,62
20241120,102000,89357720,10320,10320,10320,10320,0
20241120,101900,89357720,10320,10330,10350,10320,726
20241120,101800,81855850,10330,10330,10330,10330,0
20241120,101700,81855850,10330,10350,10350,10320,2034
20241120,101600,60844640,10350,10350,10350,10350,0
20241120,101500,60844640,10350,10330,10350,10330,139
20241120,101400,59407640,10320,10340,10340,10320,38
20241120,101300,59015340,10340,10340,10340,10340,0
20241120,101200,59015340,10340,10340,10340,10340,0
20241120,101100,59015340,10340,10340,10340,10340,1
20241120,101000,59005000,10350,10350,10350,10330,3
20241120,100900,58973970,10310,10290,10310,10290,638
20241120,100800,52403340,10290,10290,10290,10290,6
20241120,100700,52341600,10280,10280,10280,10280,5
20241120,100600,52290200,10290,10290,10290,10290,12
20241120,100500,52166720,10290,10290,10290,10290,2
20241120,100400,52146140,10290,10290,10290,10290,235
20241120,100300,49727990,10290,10290,10290,10290,0
20241120,100200,49727990,10290,10290,10290,10290,1
20241120,100100,49717700,10290,10290,10290,10290,0
20241120,100000,49717700,10290,10290,10290,10290,1
20241120,095900,49707410,10290,10290,10290,10290,33
20241120,095800,49367840,10290,10290,10290,10290,1
20241120,095700,49357550,10290,10290,10290,10290,17
20241120,095600,49182620,10290,10290,10290,10290,16
20241120,095500,49017980,10290,10290,10290,10290,6
20241120,095400,48956240,10300,10300,10300,10300,1
20241120,095300,48945940,10290,10290,10290,10290,98
20241120,095200,47937520,10290,10290,10290,10290,6
20241120,095100,47875780,10290,10290,10290,10290,216
20241120,095000,45653140,10290,10290,10290,10290,2
20241120,094900,45632560,10290,10290,10290,10290,1
20241120,094800,45622270,10290,10290,10290,10290,5
20241120,094700,45570820,10280,10280,10280,10280,5
20241120,094600,45519420,10260,10260,10260,10260,0
20241120,094500,45519420,10260,10280,10280,10260,10
20241120,094400,45416720,10290,10290,10290,10290,9
20241120,094300,45324110,10290,10270,10290,10270,163
20241120,094200,43650040,10270,10270,10270,10260,107
20241120,094100,42552130,10270,10260,10270,10260,66
20241120,094000,41874960,10270,10280,10280,10270,11
20241120,093900,41761890,10280,10270,10280,10260,17
20241120,093800,41587370,10270,10270,10270,10270,99
20241120,093700,40570640,10270,10270,10270,10270,16
20241120,093600,40406320,10270,10270,10270,10270,0
20241120,093500,40406320,10270,10270,10270,10270,0
20241120,093400,40406320,10270,10270,10270,10270,11
20241120,093300,40293350,10270,10270,10270,10270,0
20241120,093200,40293350,10270,10280,10290,10270,166
20241120,093100,38586650,10270,10270,10270,10270,0
20241120,093000,38586650,10270,10290,10290,10270,83
20241120,092900,37732620,10290,10300,10300,10290,63
20241120,092800,37083730,10300,10300,10300,10300,0
20241120,092700,37083730,10300,10320,10320,10300,91
20241120,092600,36144760,10320,10330,10330,10320,40
20241120,092500,35731950,10320,10330,10330,10320,374
20241120,092400,31872250,10330,10330,10330,10330,151
20241120,092300,30312420,10320,10390,10390,10320,940
20241120,092200,20579060,10420,10420,10420,10420,0
20241120,092100,20579060,10420,10420,10420,10420,0
20241120,092000,20579060,10420,10420,10420,10420,0
20241120,091900,20579060,10420,10420,10420,10420,0
20241120,091800,20579060,10420,10420,10420,10420,0
20241120,091700,20579060,10420,10420,10420,10420,0
20241120,091600,20579060,10420,10380,10430,10380,145
20241120,091500,19072580,10380,10430,10430,10370,139
20241120,091400,17623400,10430,10400,10450,10390,53
20241120,091300,17071510,10410,10410,10410,10410,25
20241120,091200,16811260,10490,10390,10490,10390,540
20241120,091100,11154870,10360,10360,10360,10360,0
20241120,091000,11154870,10360,10360,10360,10360,0
20241120,090900,11154870,10360,10360,10360,10360,116
20241120,090800,9953110,10360,10360,10360,10360,0
20241120,090700,9953110,10360,10360,10360,10360,3
20241120,090600,9922030,10360,10360,10360,10360,7
20241120,090500,9849510,10360,10360,10360,10360,8
20241120,090400,9766630,10360,10360,10360,10360,0
20241120,090300,9766630,10360,10360,10370,10360,186
20241120,090200,7839650,10380,10380,10380,10380,0
20241120,090100,7839650,10380,10400,10400,10380,262
20241120,090000,5116800,10400,10400,10400,10400,492
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 210100 545784060 10550 10550 10550 10550 240
3 20241120 210000 545784060 10550 10550 10550 10550 0
4 20241120 205900 545784060 10550 10550 10550 10550 0
5 20241120 205800 545784060 10550 10550 10550 10550 0
6 20241120 205700 545784060 10550 10550 10550 10550 0
7 20241120 205600 545784060 10550 10550 10550 10550 0
8 20241120 205500 545784060 10550 10550 10550 10550 0
9 20241120 205400 545784060 10550 10550 10550 10550 0
10 20241120 205300 545784060 10550 10550 10550 10550 0
11 20241120 205200 545784060 10550 10550 10550 10550 0
12 20241120 205100 545784060 10550 10550 10550 10550 0
13 20241120 205000 545784060 10550 10550 10550 10550 0
14 20241120 204900 545784060 10550 10550 10550 10550 0
15 20241120 204800 545784060 10550 10550 10550 10550 0
16 20241120 204700 545784060 10550 10550 10550 10550 0
17 20241120 204600 545784060 10550 10550 10550 10550 0
18 20241120 204500 545784060 10550 10550 10550 10550 0
19 20241120 204400 545784060 10550 10550 10550 10550 0
20 20241120 204300 545784060 10550 10550 10550 10550 0
21 20241120 204200 545784060 10550 10550 10550 10550 0
22 20241120 204100 545784060 10550 10550 10550 10550 0
23 20241120 204000 545784060 10550 10550 10550 10550 0
24 20241120 203900 545784060 10550 10550 10550 10550 0
25 20241120 203800 545784060 10550 10550 10550 10550 0
26 20241120 203700 545784060 10550 10550 10550 10550 0
27 20241120 203600 545784060 10550 10550 10550 10550 0
28 20241120 203500 545784060 10550 10550 10550 10550 0
29 20241120 203400 545784060 10550 10550 10550 10550 0
30 20241120 203300 545784060 10550 10550 10550 10550 0
31 20241120 203200 545784060 10550 10550 10550 10550 0
32 20241120 203100 545784060 10550 10550 10550 10550 240
33 20241120 203000 545784060 10550 10550 10550 10550 0
34 20241120 202900 545784060 10550 10550 10550 10550 0
35 20241120 202800 545784060 10550 10550 10550 10550 0
36 20241120 202700 545784060 10550 10550 10550 10550 0
37 20241120 202600 545784060 10550 10550 10550 10550 0
38 20241120 202500 545784060 10550 10550 10550 10550 0
39 20241120 202400 545784060 10550 10550 10550 10550 0
40 20241120 202300 545784060 10550 10550 10550 10550 0
41 20241120 202200 545784060 10550 10550 10550 10550 0
42 20241120 202100 545784060 10550 10550 10550 10550 0
43 20241120 202000 545784060 10550 10550 10550 10550 0
44 20241120 201900 545784060 10550 10550 10550 10550 0
45 20241120 201800 545784060 10550 10550 10550 10550 0
46 20241120 201700 545784060 10550 10550 10550 10550 0
47 20241120 201600 545784060 10550 10550 10550 10550 0
48 20241120 201500 545784060 10550 10550 10550 10550 0
49 20241120 201400 545784060 10550 10550 10550 10550 0
50 20241120 201300 545784060 10550 10550 10550 10550 0
51 20241120 201200 545784060 10550 10550 10550 10550 0
52 20241120 201100 545784060 10550 10550 10550 10550 0
53 20241120 201000 545784060 10550 10550 10550 10550 0
54 20241120 200900 545784060 10550 10550 10550 10550 0
55 20241120 200800 545784060 10550 10550 10550 10550 0
56 20241120 200700 545784060 10550 10550 10550 10550 0
57 20241120 200600 545784060 10550 10550 10550 10550 0
58 20241120 200500 545784060 10550 10550 10550 10550 0
59 20241120 200400 545784060 10550 10550 10550 10550 0
60 20241120 200300 545784060 10550 10550 10550 10550 0
61 20241120 200200 545784060 10550 10550 10550 10550 0
62 20241120 200100 545784060 10550 10550 10550 10550 240
63 20241120 200000 545784060 10550 10550 10550 10550 0
64 20241120 195900 545784060 10550 10550 10550 10550 0
65 20241120 195800 545784060 10550 10550 10550 10550 0
66 20241120 195700 545784060 10550 10550 10550 10550 0
67 20241120 195600 545784060 10550 10550 10550 10550 0
68 20241120 195500 545784060 10550 10550 10550 10550 0
69 20241120 195400 545784060 10550 10550 10550 10550 0
70 20241120 195300 545784060 10550 10550 10550 10550 0
71 20241120 195200 545784060 10550 10550 10550 10550 0
72 20241120 195100 545784060 10550 10550 10550 10550 0
73 20241120 195000 545784060 10550 10550 10550 10550 0
74 20241120 194900 545784060 10550 10550 10550 10550 0
75 20241120 194800 545784060 10550 10550 10550 10550 0
76 20241120 194700 545784060 10550 10550 10550 10550 0
77 20241120 194600 545784060 10550 10550 10550 10550 0
78 20241120 194500 545784060 10550 10550 10550 10550 0
79 20241120 194400 545784060 10550 10550 10550 10550 0
80 20241120 194300 545784060 10550 10550 10550 10550 0
81 20241120 194200 545784060 10550 10550 10550 10550 0
82 20241120 194100 545784060 10550 10550 10550 10550 0
83 20241120 194000 545784060 10550 10550 10550 10550 0
84 20241120 193900 545784060 10550 10550 10550 10550 0
85 20241120 193800 545784060 10550 10550 10550 10550 0
86 20241120 193700 545784060 10550 10550 10550 10550 0
87 20241120 193600 545784060 10550 10550 10550 10550 0
88 20241120 193500 545784060 10550 10550 10550 10550 0
89 20241120 193400 545784060 10550 10550 10550 10550 0
90 20241120 193300 545784060 10550 10550 10550 10550 0
91 20241120 193200 545784060 10550 10550 10550 10550 0
92 20241120 193100 545784060 10550 10550 10550 10550 240
93 20241120 193000 545784060 10550 10550 10550 10550 0
94 20241120 192900 545784060 10550 10550 10550 10550 0
95 20241120 192800 545784060 10550 10550 10550 10550 0
96 20241120 192700 545784060 10550 10550 10550 10550 0
97 20241120 192600 545784060 10550 10550 10550 10550 0
98 20241120 192500 545784060 10550 10550 10550 10550 0
99 20241120 192400 545784060 10550 10550 10550 10550 0
100 20241120 192300 545784060 10550 10550 10550 10550 0
101 20241120 192200 545784060 10550 10550 10550 10550 0
102 20241120 192100 545784060 10550 10550 10550 10550 0
103 20241120 192000 545784060 10550 10550 10550 10550 0
104 20241120 191900 545784060 10550 10550 10550 10550 0
105 20241120 191800 545784060 10550 10550 10550 10550 0
106 20241120 191700 545784060 10550 10550 10550 10550 0
107 20241120 191600 545784060 10550 10550 10550 10550 0
108 20241120 191500 545784060 10550 10550 10550 10550 0
109 20241120 191400 545784060 10550 10550 10550 10550 0
110 20241120 191300 545784060 10550 10550 10550 10550 0
111 20241120 191200 545784060 10550 10550 10550 10550 0
112 20241120 191100 545784060 10550 10550 10550 10550 0
113 20241120 191000 545784060 10550 10550 10550 10550 0
114 20241120 190900 545784060 10550 10550 10550 10550 0
115 20241120 190800 545784060 10550 10550 10550 10550 0
116 20241120 190700 545784060 10550 10550 10550 10550 0
117 20241120 190600 545784060 10550 10550 10550 10550 0
118 20241120 190500 545784060 10550 10550 10550 10550 0
119 20241120 190400 545784060 10550 10550 10550 10550 0
120 20241120 190300 545784060 10550 10550 10550 10550 0
121 20241120 190200 545784060 10550 10550 10550 10550 0
122 20241120 190100 545784060 10550 10550 10550 10550 240
123 20241120 190000 545784060 10550 10550 10550 10550 0
124 20241120 185900 545784060 10550 10550 10550 10550 0
125 20241120 185800 545784060 10550 10550 10550 10550 0
126 20241120 185700 545784060 10550 10550 10550 10550 0
127 20241120 185600 545784060 10550 10550 10550 10550 0
128 20241120 185500 545784060 10550 10550 10550 10550 0
129 20241120 185400 545784060 10550 10550 10550 10550 0
130 20241120 185300 545784060 10550 10550 10550 10550 0
131 20241120 185200 545784060 10550 10550 10550 10550 0
132 20241120 185100 545784060 10550 10550 10550 10550 0
133 20241120 185000 545784060 10550 10550 10550 10550 0
134 20241120 184900 545784060 10550 10550 10550 10550 0
135 20241120 184800 545784060 10550 10550 10550 10550 0
136 20241120 184700 545784060 10550 10550 10550 10550 0
137 20241120 184600 545784060 10550 10550 10550 10550 0
138 20241120 184500 545784060 10550 10550 10550 10550 0
139 20241120 184400 545784060 10550 10550 10550 10550 0
140 20241120 184300 545784060 10550 10550 10550 10550 0
141 20241120 184200 545784060 10550 10550 10550 10550 0
142 20241120 184100 545784060 10550 10550 10550 10550 0
143 20241120 184000 545784060 10550 10550 10550 10550 0
144 20241120 183900 545784060 10550 10550 10550 10550 0
145 20241120 183800 545784060 10550 10550 10550 10550 0
146 20241120 183700 545784060 10550 10550 10550 10550 0
147 20241120 183600 545784060 10550 10550 10550 10550 0
148 20241120 183500 545784060 10550 10550 10550 10550 0
149 20241120 183400 545784060 10550 10550 10550 10550 0
150 20241120 183300 545784060 10550 10550 10550 10550 0
151 20241120 183200 545784060 10550 10550 10550 10550 0
152 20241120 183100 545784060 10550 10550 10550 10550 240
153 20241120 183000 545784060 10550 10550 10550 10550 0
154 20241120 182900 545784060 10550 10550 10550 10550 0
155 20241120 182800 545784060 10550 10550 10550 10550 0
156 20241120 182700 545784060 10550 10550 10550 10550 0
157 20241120 182600 545784060 10550 10550 10550 10550 0
158 20241120 182500 545784060 10550 10550 10550 10550 0
159 20241120 182400 545784060 10550 10550 10550 10550 0
160 20241120 182300 545784060 10550 10550 10550 10550 0
161 20241120 182200 545784060 10550 10550 10550 10550 0
162 20241120 182100 545784060 10550 10550 10550 10550 0
163 20241120 182000 545784060 10550 10550 10550 10550 0
164 20241120 181900 545784060 10550 10550 10550 10550 0
165 20241120 181800 545784060 10550 10550 10550 10550 0
166 20241120 181700 545784060 10550 10550 10550 10550 0
167 20241120 181600 545784060 10550 10550 10550 10550 0
168 20241120 181500 545784060 10550 10550 10550 10550 0
169 20241120 181400 545784060 10550 10550 10550 10550 0
170 20241120 181300 545784060 10550 10550 10550 10550 0
171 20241120 181200 545784060 10550 10550 10550 10550 0
172 20241120 181100 545784060 10550 10550 10550 10550 0
173 20241120 181000 545784060 10550 10550 10550 10550 0
174 20241120 180900 545784060 10550 10550 10550 10550 0
175 20241120 180800 545784060 10550 10550 10550 10550 0
176 20241120 180700 545784060 10550 10550 10550 10550 0
177 20241120 180600 545784060 10550 10550 10550 10550 0
178 20241120 180500 545784060 10550 10550 10550 10550 0
179 20241120 180400 545784060 10550 10550 10550 10550 0
180 20241120 180300 545784060 10550 10550 10550 10550 0
181 20241120 180200 545784060 10550 10550 10550 10550 0
182 20241120 180100 545784060 10550 10550 10550 10550 240
183 20241120 180000 545784060 10550 10550 10550 10550 0
184 20241120 175900 545784060 10550 10550 10550 10550 0
185 20241120 175800 545784060 10550 10550 10550 10550 0
186 20241120 175700 545784060 10550 10550 10550 10550 0
187 20241120 175600 545784060 10550 10550 10550 10550 0
188 20241120 175500 545784060 10550 10550 10550 10550 0
189 20241120 175400 545784060 10550 10550 10550 10550 0
190 20241120 175300 545784060 10550 10550 10550 10550 0
191 20241120 175200 545784060 10550 10550 10550 10550 0
192 20241120 175100 545784060 10550 10550 10550 10550 0
193 20241120 175000 545784060 10550 10550 10550 10550 0
194 20241120 174900 545784060 10550 10550 10550 10550 0
195 20241120 174800 545784060 10550 10550 10550 10550 0
196 20241120 174700 545784060 10550 10550 10550 10550 0
197 20241120 174600 545784060 10550 10550 10550 10550 0
198 20241120 174500 545784060 10550 10550 10550 10550 0
199 20241120 174400 545784060 10550 10550 10550 10550 0
200 20241120 174300 545784060 10550 10550 10550 10550 0
201 20241120 174200 545784060 10550 10550 10550 10550 0
202 20241120 174100 545784060 10550 10550 10550 10550 0
203 20241120 174000 545784060 10550 10550 10550 10550 0
204 20241120 173900 545784060 10550 10550 10550 10550 0
205 20241120 173800 545784060 10550 10550 10550 10550 0
206 20241120 173700 545784060 10550 10550 10550 10550 0
207 20241120 173600 545784060 10550 10550 10550 10550 0
208 20241120 173500 545784060 10550 10550 10550 10550 0
209 20241120 173400 545784060 10550 10550 10550 10550 0
210 20241120 173300 545784060 10550 10550 10550 10550 0
211 20241120 173200 545784060 10550 10550 10550 10550 0
212 20241120 173100 545784060 10550 10550 10550 10550 240
213 20241120 173000 545784060 10550 10550 10550 10550 0
214 20241120 172900 545784060 10550 10550 10550 10550 0
215 20241120 172800 545784060 10550 10550 10550 10550 0
216 20241120 172700 545784060 10550 10550 10550 10550 0
217 20241120 172600 545784060 10550 10550 10550 10550 0
218 20241120 172500 545784060 10550 10550 10550 10550 0
219 20241120 172400 545784060 10550 10550 10550 10550 0
220 20241120 172300 545784060 10550 10550 10550 10550 0
221 20241120 172200 545784060 10550 10550 10550 10550 0
222 20241120 172100 545784060 10550 10550 10550 10550 0
223 20241120 172000 545784060 10550 10550 10550 10550 0
224 20241120 171900 545784060 10550 10550 10550 10550 0
225 20241120 171800 545784060 10550 10550 10550 10550 0
226 20241120 171700 545784060 10550 10550 10550 10550 0
227 20241120 171600 545784060 10550 10550 10550 10550 0
228 20241120 171500 545784060 10550 10550 10550 10550 0
229 20241120 171400 545784060 10550 10550 10550 10550 0
230 20241120 171300 545784060 10550 10550 10550 10550 0
231 20241120 171200 545784060 10550 10550 10550 10550 0
232 20241120 171100 545784060 10550 10550 10550 10550 0
233 20241120 171000 545784060 10550 10550 10550 10550 0
234 20241120 170900 545784060 10550 10550 10550 10550 0
235 20241120 170800 545784060 10550 10550 10550 10550 0
236 20241120 170700 545784060 10550 10550 10550 10550 0
237 20241120 170600 545784060 10550 10550 10550 10550 0
238 20241120 170500 545784060 10550 10550 10550 10550 0
239 20241120 170400 545784060 10550 10550 10550 10550 0
240 20241120 170300 545784060 10550 10550 10550 10550 0
241 20241120 170200 545784060 10550 10550 10550 10550 0
242 20241120 170100 545784060 10550 10550 10550 10550 240
243 20241120 170000 545784060 10550 10550 10550 10550 0
244 20241120 165900 545784060 10550 10550 10550 10550 0
245 20241120 165800 545784060 10550 10550 10550 10550 0
246 20241120 165700 545784060 10550 10550 10550 10550 0
247 20241120 165600 545784060 10550 10550 10550 10550 0
248 20241120 165500 545784060 10550 10550 10550 10550 0
249 20241120 165400 545784060 10550 10550 10550 10550 0
250 20241120 165300 545784060 10550 10550 10550 10550 0
251 20241120 165200 545784060 10550 10550 10550 10550 0
252 20241120 165100 545784060 10550 10550 10550 10550 0
253 20241120 165000 545784060 10550 10550 10550 10550 0
254 20241120 164900 545784060 10550 10550 10550 10550 0
255 20241120 164800 545784060 10550 10550 10550 10550 0
256 20241120 164700 545784060 10550 10550 10550 10550 0
257 20241120 164600 545784060 10550 10550 10550 10550 0
258 20241120 164500 545784060 10550 10550 10550 10550 0
259 20241120 164400 545784060 10550 10550 10550 10550 0
260 20241120 164300 545784060 10550 10550 10550 10550 0
261 20241120 164200 545784060 10550 10550 10550 10550 0
262 20241120 164100 545784060 10550 10550 10550 10550 0
263 20241120 164000 545784060 10550 10550 10550 10550 0
264 20241120 163900 545784060 10550 10550 10550 10550 0
265 20241120 163800 545784060 10550 10550 10550 10550 0
266 20241120 163700 545784060 10550 10550 10550 10550 0
267 20241120 163600 545784060 10550 10550 10550 10550 0
268 20241120 163500 545784060 10550 10550 10550 10550 0
269 20241120 163400 545784060 10550 10550 10550 10550 0
270 20241120 163300 545784060 10550 10550 10550 10550 0
271 20241120 163200 545784060 10550 10550 10550 10550 0
272 20241120 163100 545784060 10550 10550 10550 10550 240
273 20241120 163000 545784060 10550 10550 10550 10550 0
274 20241120 162900 545784060 10550 10550 10550 10550 0
275 20241120 162800 545784060 10550 10550 10550 10550 0
276 20241120 162700 545784060 10550 10550 10550 10550 0
277 20241120 162600 545784060 10550 10550 10550 10550 0
278 20241120 162500 545784060 10550 10550 10550 10550 0
279 20241120 162400 545784060 10550 10550 10550 10550 0
280 20241120 162300 545784060 10550 10550 10550 10550 0
281 20241120 162200 545784060 10550 10550 10550 10550 0
282 20241120 162100 545784060 10550 10550 10550 10550 0
283 20241120 162000 545784060 10550 10550 10550 10550 0
284 20241120 161900 545784060 10550 10550 10550 10550 0
285 20241120 161800 545784060 10550 10550 10550 10550 0
286 20241120 161700 545784060 10550 10550 10550 10550 0
287 20241120 161600 545784060 10550 10550 10550 10550 0
288 20241120 161500 545784060 10550 10550 10550 10550 0
289 20241120 161400 545784060 10550 10550 10550 10550 0
290 20241120 161300 545784060 10550 10550 10550 10550 0
291 20241120 161200 545784060 10550 10550 10550 10550 0
292 20241120 161100 545784060 10550 10550 10550 10550 0
293 20241120 161000 545784060 10550 10550 10550 10550 0
294 20241120 160900 545784060 10550 10550 10550 10550 0
295 20241120 160800 545784060 10550 10550 10550 10550 0
296 20241120 160700 545784060 10550 10550 10550 10550 0
297 20241120 160600 545784060 10550 10550 10550 10550 0
298 20241120 160500 545784060 10550 10550 10550 10550 0
299 20241120 160400 545784060 10550 10550 10550 10550 0
300 20241120 160300 545784060 10550 10550 10550 10550 0
301 20241120 160200 545784060 10550 10550 10550 10550 0
302 20241120 160100 545784060 10550 10550 10550 10550 240
303 20241120 160000 545784060 10550 10550 10550 10550 0
304 20241120 155900 545784060 10550 10550 10550 10550 0
305 20241120 155800 545784060 10550 10550 10550 10550 0
306 20241120 155700 545784060 10550 10550 10550 10550 0
307 20241120 155600 545784060 10550 10550 10550 10550 0
308 20241120 155500 545784060 10550 10550 10550 10550 0
309 20241120 155400 545784060 10550 10550 10550 10550 0
310 20241120 155300 545784060 10550 10550 10550 10550 0
311 20241120 155200 545784060 10550 10550 10550 10550 0
312 20241120 155100 545784060 10550 10550 10550 10550 0
313 20241120 155000 545784060 10550 10550 10550 10550 0
314 20241120 154900 545784060 10550 10550 10550 10550 0
315 20241120 154800 545784060 10550 10550 10550 10550 0
316 20241120 154700 545784060 10550 10550 10550 10550 0
317 20241120 154600 545784060 10550 10550 10550 10550 0
318 20241120 154500 545784060 10550 10550 10550 10550 0
319 20241120 154400 545784060 10550 10550 10550 10550 0
320 20241120 154300 545784060 10550 10550 10550 10550 0
321 20241120 154200 545784060 10550 10550 10550 10550 0
322 20241120 154100 545784060 10550 10550 10550 10550 0
323 20241120 154000 545784060 10550 10550 10550 10550 0
324 20241120 153900 545784060 10550 10550 10550 10550 0
325 20241120 153800 545784060 10550 10550 10550 10550 0
326 20241120 153700 545784060 10550 10550 10550 10550 0
327 20241120 153600 545784060 10550 10550 10550 10550 0
328 20241120 153500 545784060 10550 10550 10550 10550 0
329 20241120 153400 545784060 10550 10550 10550 10550 0
330 20241120 153300 545784060 10550 10550 10550 10550 0
331 20241120 153200 545784060 10550 10550 10550 10550 0
332 20241120 153100 545784060 10550 10550 10550 10550 240
333 20241120 153000 545784060 10550 10550 10550 10550 240
334 20241120 152900 543252060 10450 10450 10450 10450 0
335 20241120 152800 543252060 10450 10450 10450 10450 0
336 20241120 152700 543252060 10450 10450 10450 10450 0
337 20241120 152600 543252060 10450 10450 10450 10450 0
338 20241120 152500 543252060 10450 10450 10450 10450 0
339 20241120 152400 543252060 10450 10450 10450 10450 0
340 20241120 152300 543252060 10450 10450 10450 10450 0
341 20241120 152200 543252060 10450 10450 10450 10450 0
342 20241120 152100 543252060 10450 10450 10450 10450 0
343 20241120 152000 543252060 10450 10450 10450 10450 0
344 20241120 151900 543252060 10450 10450 10460 10380 154
345 20241120 151800 541648150 10450 10440 10450 10420 68
346 20241120 151700 540938640 10430 10450 10450 10420 8
347 20241120 151600 540855140 10430 10420 10430 10370 555
348 20241120 151500 535072640 10420 10450 10450 10360 1717
349 20241120 151400 517214890 10450 10450 10450 10450 22
350 20241120 151300 516984990 10450 10460 10460 10450 53
351 20241120 151200 516430810 10460 10460 10470 10460 73
352 20241120 151100 515667000 10470 10470 10470 10470 9
353 20241120 151000 515572770 10470 10450 10470 10450 62
354 20241120 150900 514924470 10460 10470 10470 10460 78
355 20241120 150800 514107870 10470 10480 10480 10470 10
356 20241120 150700 514003130 10490 10520 10520 10480 22
357 20241120 150600 513772170 10520 10500 10520 10500 30
358 20241120 150500 513456880 10500 10490 10500 10490 20
359 20241120 150400 513247060 10490 10490 10490 10480 37
360 20241120 150300 512859170 10480 10480 10480 10480 4
361 20241120 150200 512817250 10490 10500 10500 10460 176
362 20241120 150100 510973360 10510 10510 10510 10510 35
363 20241120 150000 510605510 10510 10500 10510 10500 16
364 20241120 145900 510437360 10510 10520 10520 10510 38
365 20241120 145800 510037860 10520 10540 10540 10520 25
366 20241120 145700 509774490 10540 10550 10600 10530 98
367 20241120 145600 508741150 10570 10620 10620 10570 69
368 20241120 145500 508010390 10530 10530 10650 10530 1114
369 20241120 145400 496198440 10530 10540 10540 10530 36
370 20241120 145300 495819240 10550 10560 10560 10540 15
371 20241120 145200 495661000 10560 10580 10580 10500 266
372 20241120 145100 492856240 10580 10600 10600 10580 2548
373 20241120 145000 465887720 10600 10600 10600 10590 139
374 20241120 144900 464414420 10600 10600 10600 10590 54
375 20241120 144800 463842280 10600 10600 10600 10590 40
376 20241120 144700 463418530 10600 10610 10610 10590 3345
377 20241120 144600 427968690 10620 10600 10620 10600 177
378 20241120 144500 426090770 10600 10570 10600 10550 2227
379 20241120 144400 402515730 10560 10490 10560 10490 2645
380 20241120 144300 374660810 10490 10500 10500 10490 58
381 20241120 144200 374052260 10490 10480 10500 10480 55
382 20241120 144100 373475540 10490 10490 10490 10490 16
383 20241120 144000 373307700 10490 10490 10490 10490 3
384 20241120 143900 373276230 10480 10490 10490 10480 61
385 20241120 143800 372636790 10490 10480 10490 10480 63
386 20241120 143700 371976040 10480 10480 10490 10480 119
387 20241120 143600 370728910 10480 10480 10480 10480 30
388 20241120 143500 370414510 10490 10490 10490 10490 0
389 20241120 143400 370414510 10490 10490 10500 10490 46
390 20241120 143300 369931920 10500 10500 10500 10500 7
391 20241120 143200 369858420 10500 10500 10500 10500 35
392 20241120 143100 369490920 10490 10490 10490 10490 25
393 20241120 143000 369228670 10500 10500 10500 10500 36
394 20241120 142900 368850670 10500 10510 10510 10500 26
395 20241120 142800 368577660 10510 10500 10510 10500 208
396 20241120 142700 366393650 10500 10490 10500 10490 40
397 20241120 142600 365973680 10490 10500 10500 10490 27
398 20241120 142500 365690430 10500 10500 10500 10500 1
399 20241120 142400 365679930 10490 10490 10490 10490 24
400 20241120 142300 365428170 10490 10490 10490 10490 192
401 20241120 142200 363414090 10490 10490 10490 10490 58
402 20241120 142100 362805670 10490 10500 10500 10490 27
403 20241120 142000 362522420 10500 10500 10500 10500 2
404 20241120 141900 362501420 10500 10500 10500 10490 88
405 20241120 141800 361577940 10490 10490 10490 10490 1
406 20241120 141700 361567450 10490 10490 10490 10490 4
407 20241120 141600 361525490 10490 10500 10500 10490 238
408 20241120 141500 359026870 10500 10500 10500 10500 0
409 20241120 141400 359026870 10500 10500 10510 10500 233
410 20241120 141300 356580010 10500 10500 10500 10500 0
411 20241120 141200 356580010 10500 10500 10500 10500 0
412 20241120 141100 356580010 10500 10500 10500 10500 30
413 20241120 141000 356265010 10510 10510 10510 10510 0
414 20241120 140900 356265010 10510 10510 10510 10500 61
415 20241120 140800 355624150 10510 10510 10510 10510 1
416 20241120 140700 355613640 10510 10490 10510 10490 779
417 20241120 140600 347441750 10490 10490 10490 10480 29
418 20241120 140500 347137810 10490 10490 10490 10490 158
419 20241120 140400 345480390 10490 10470 10490 10470 786
420 20241120 140300 337245330 10480 10480 10480 10480 35
421 20241120 140200 336878530 10470 10470 10470 10470 18
422 20241120 140100 336690070 10470 10470 10470 10470 60
423 20241120 140000 336061870 10480 10480 10480 10480 15
424 20241120 135900 335904670 10480 10480 10480 10480 37
425 20241120 135800 335516910 10480 10480 10490 10480 138
426 20241120 135700 334069830 10480 10490 10490 10480 3
427 20241120 135600 334038380 10490 10500 10500 10490 292
428 20241120 135500 330975290 10500 10490 10500 10490 3
429 20241120 135400 330943800 10500 10490 10500 10490 28
430 20241120 135300 330650050 10490 10500 10500 10490 1332
431 20241120 135200 316677000 10500 10500 10500 10500 5
432 20241120 135100 316624500 10490 10500 10500 10490 640
433 20241120 135000 309910470 10500 10510 10510 10500 11
434 20241120 134900 309794960 10500 10490 10510 10490 394
435 20241120 134800 305661010 10490 10470 10530 10470 4424
436 20241120 134700 259242010 10460 10450 10460 10450 130
437 20241120 134600 257882250 10450 10460 10460 10450 27
438 20241120 134500 257600090 10460 10460 10460 10460 36
439 20241120 134400 257223530 10460 10460 10460 10460 3
440 20241120 134300 257192150 10470 10470 10480 10470 3
441 20241120 134200 257160730 10480 10430 10480 10430 548
442 20241120 134100 251432340 10410 10400 10410 10400 193
443 20241120 134000 249424300 10400 10400 10400 10400 2
444 20241120 133900 249403500 10400 10390 10400 10390 113
445 20241120 133800 248229410 10390 10390 10390 10390 15
446 20241120 133700 248073560 10400 10400 10400 10400 0
447 20241120 133600 248073560 10400 10400 10400 10400 25
448 20241120 133500 247813560 10400 10400 10400 10400 201
449 20241120 133400 245723160 10390 10390 10390 10390 13
450 20241120 133300 245588090 10390 10400 10400 10390 26
451 20241120 133200 245317930 10400 10400 10400 10400 1
452 20241120 133100 245307530 10390 10390 10390 10390 101
453 20241120 133000 244258140 10410 10410 10410 10410 35
454 20241120 132900 243893790 10400 10400 10400 10400 0
455 20241120 132800 243893790 10400 10400 10400 10400 25
456 20241120 132700 243633790 10390 10400 10400 10390 123
457 20241120 132600 242355370 10400 10400 10400 10400 25
458 20241120 132500 242095370 10410 10400 10410 10390 191
459 20241120 132400 240108480 10400 10400 10400 10400 16
460 20241120 132300 239942080 10410 10410 10410 10410 275
461 20241120 132200 237079330 10420 10420 10420 10420 0
462 20241120 132100 237079330 10420 10420 10420 10410 273
463 20241120 132000 234234920 10410 10410 10410 10410 33
464 20241120 131900 233891390 10410 10410 10410 10410 0
465 20241120 131800 233891390 10410 10410 10420 10410 182
466 20241120 131700 231996760 10400 10400 10400 10380 2530
467 20241120 131600 205685330 10410 10410 10410 10410 49
468 20241120 131500 205175240 10410 10410 10410 10410 0
469 20241120 131400 205175240 10410 10410 10410 10410 14
470 20241120 131300 205029500 10450 10450 10450 10450 0
471 20241120 131200 205029500 10450 10410 10450 10410 344
472 20241120 131100 201443180 10400 10400 10400 10400 41
473 20241120 131000 201016780 10400 10380 10400 10380 336
474 20241120 130900 197527560 10380 10370 10380 10370 27
475 20241120 130800 197247560 10360 10360 10370 10360 107
476 20241120 130700 196139030 10370 10370 10370 10370 0
477 20241120 130600 196139030 10370 10370 10370 10370 26
478 20241120 130500 195869410 10370 10370 10370 10370 68
479 20241120 130400 195164250 10360 10360 10360 10360 0
480 20241120 130300 195164250 10360 10370 10370 10360 38
481 20241120 130200 194770320 10380 10380 10380 10380 0
482 20241120 130100 194770320 10380 10380 10380 10380 20
483 20241120 130000 194562720 10380 10380 10380 10380 0
484 20241120 125900 194562720 10380 10380 10380 10380 0
485 20241120 125800 194562720 10380 10380 10380 10380 25
486 20241120 125700 194303220 10390 10390 10390 10390 0
487 20241120 125600 194303220 10390 10360 10390 10360 379
488 20241120 125500 190372070 10370 10360 10370 10360 104
489 20241120 125400 189294590 10360 10360 10360 10360 0
490 20241120 125300 189294590 10360 10360 10360 10360 24
491 20241120 125200 189045950 10370 10370 10370 10370 0
492 20241120 125100 189045950 10370 10370 10370 10370 0
493 20241120 125000 189045950 10370 10370 10380 10370 62
494 20241120 124900 188402660 10370 10370 10370 10370 0
495 20241120 124800 188402660 10370 10370 10370 10370 25
496 20241120 124700 188143410 10380 10380 10380 10380 25
497 20241120 124600 187883910 10390 10380 10390 10380 21
498 20241120 124500 187665850 10380 10380 10380 10380 25
499 20241120 124400 187406350 10390 10370 10390 10370 658
500 20241120 124300 180582190 10370 10370 10370 10370 24
501 20241120 124200 180333310 10370 10370 10370 10370 2
502 20241120 124100 180312570 10380 10380 10380 10380 0
503 20241120 124000 180312570 10380 10380 10390 10380 197
504 20241120 123900 178267340 10390 10390 10390 10390 0
505 20241120 123800 178267340 10390 10380 10390 10380 26
506 20241120 123700 177997450 10390 10390 10390 10390 0
507 20241120 123600 177997450 10390 10390 10390 10390 1
508 20241120 123500 177987060 10390 10380 10390 10380 41
509 20241120 123400 177561460 10380 10380 10390 10380 12
510 20241120 123300 177436880 10370 10370 10400 10370 212
511 20241120 123200 175237260 10370 10370 10370 10370 0
512 20241120 123100 175237260 10370 10370 10370 10370 0
513 20241120 123000 175237260 10370 10360 10370 10360 26
514 20241120 122900 174967890 10370 10360 10370 10360 18
515 20241120 122800 174781400 10370 10370 10370 10370 21
516 20241120 122700 174563630 10370 10370 10370 10370 3
517 20241120 122600 174532520 10380 10370 10380 10370 21
518 20241120 122500 174314740 10370 10370 10370 10360 222
519 20241120 122400 172014350 10380 10370 10380 10370 104
520 20241120 122300 170935840 10380 10370 10380 10370 55
521 20241120 122200 170365180 10380 10380 10380 10380 0
522 20241120 122100 170365180 10380 10380 10380 10380 0
523 20241120 122000 170365180 10380 10370 10380 10370 26
524 20241120 121900 170095550 10380 10380 10380 10380 5
525 20241120 121800 170043650 10380 10380 10380 10380 3
526 20241120 121700 170012510 10400 10380 10400 10380 78
527 20241120 121600 169202750 10380 10380 10380 10380 0
528 20241120 121500 169202750 10380 10380 10380 10380 23
529 20241120 121400 168964010 10390 10380 10390 10380 22
530 20241120 121300 168735630 10390 10390 10390 10380 35
531 20241120 121200 168372220 10400 10400 10400 10400 1
532 20241120 121100 168361820 10390 10370 10400 10370 189
533 20241120 121000 166400250 10370 10370 10370 10370 39
534 20241120 120900 165995820 10370 10370 10370 10370 0
535 20241120 120800 165995820 10370 10370 10370 10370 25
536 20241120 120700 165736570 10380 10380 10380 10380 2
537 20241120 120600 165715810 10380 10380 10380 10380 1
538 20241120 120500 165705430 10380 10390 10400 10380 37
539 20241120 120400 165321300 10390 10360 10400 10360 164
540 20241120 120300 163619580 10360 10370 10370 10360 130
541 20241120 120200 162271540 10380 10380 10380 10380 1
542 20241120 120100 162261160 10370 10370 10370 10370 2
543 20241120 120000 162240420 10370 10370 10370 10370 25
544 20241120 115900 161981170 10380 10380 10380 10380 0
545 20241120 115800 161981170 10380 10380 10380 10380 0
546 20241120 115700 161981170 10380 10380 10380 10380 23
547 20241120 115600 161742430 10400 10370 10400 10370 297
548 20241120 115500 158658630 10370 10370 10370 10370 39
549 20241120 115400 158254200 10370 10370 10370 10370 3
550 20241120 115300 158223090 10380 10370 10380 10370 8
551 20241120 115200 158140080 10370 10370 10370 10370 24
552 20241120 115100 157891200 10380 10380 10380 10380 0
553 20241120 115000 157891200 10380 10380 10380 10380 6
554 20241120 114900 157828920 10390 10370 10390 10370 219
555 20241120 114800 155556850 10370 10370 10370 10370 2
556 20241120 114700 155536110 10380 10370 10380 10370 39
557 20241120 114600 155131670 10380 10360 10380 10360 13
558 20241120 114500 154996970 10370 10380 10380 10370 3
559 20241120 114400 154965850 10390 10390 10390 10390 2
560 20241120 114300 154945070 10390 10380 10390 10380 3
561 20241120 114200 154913920 10390 10380 10390 10380 26
562 20241120 114100 154644030 10390 10390 10390 10390 1
563 20241120 114000 154633640 10390 10380 10390 10380 57
564 20241120 113900 154041660 10380 10380 10380 10380 0
565 20241120 113800 154041660 10380 10380 10380 10380 0
566 20241120 113700 154041660 10380 10390 10400 10380 33
567 20241120 113600 153699030 10390 10380 10390 10350 74
568 20241120 113500 152931210 10380 10390 10390 10380 15
569 20241120 113400 152775490 10400 10400 10400 10400 3
570 20241120 113300 152744290 10400 10400 10400 10400 0
571 20241120 113200 152744290 10400 10400 10410 10400 9
572 20241120 113100 152650670 10420 10400 10420 10390 8
573 20241120 113000 152567390 10400 10360 10400 10360 278
574 20241120 112900 149681560 10370 10370 10370 10370 0
575 20241120 112800 149681560 10370 10370 10370 10370 0
576 20241120 112700 149681560 10370 10370 10370 10370 3
577 20241120 112600 149650450 10380 10370 10380 10370 60
578 20241120 112500 149028240 10360 10370 10370 10360 15
579 20241120 112400 148872820 10370 10370 10370 10370 0
580 20241120 112300 148872820 10370 10380 10380 10370 97
581 20241120 112200 147866920 10380 10380 10380 10380 5
582 20241120 112100 147815020 10390 10390 10390 10390 0
583 20241120 112000 147815020 10390 10380 10400 10380 145
584 20241120 111900 146309770 10380 10380 10380 10380 0
585 20241120 111800 146309770 10380 10380 10380 10380 10
586 20241120 111700 146205970 10380 10380 10390 10380 10
587 20241120 111600 146102160 10380 10380 10380 10380 0
588 20241120 111500 146102160 10380 10370 10380 10370 26
589 20241120 111400 145832530 10380 10360 10380 10360 60
590 20241120 111300 145210230 10370 10370 10370 10370 30
591 20241120 111200 144899130 10370 10370 10370 10370 130
592 20241120 111100 143551030 10390 10370 10390 10370 64
593 20241120 111000 142887280 10390 10370 10400 10370 158
594 20241120 110900 141246580 10370 10370 10370 10370 0
595 20241120 110800 141246580 10370 10370 10370 10370 0
596 20241120 110700 141246580 10370 10320 10390 10320 506
597 20241120 110600 136010680 10330 10330 10330 10330 3
598 20241120 110500 135979690 10340 10320 10340 10320 242
599 20241120 110400 133481490 10320 10340 10350 10320 30
600 20241120 110300 133171810 10340 10330 10340 10330 138
601 20241120 110200 131746030 10320 10320 10320 10320 24
602 20241120 110100 131498350 10320 10320 10320 10320 0
603 20241120 110000 131498350 10320 10320 10320 10320 26
604 20241120 105900 131230030 10320 10320 10320 10320 13
605 20241120 105800 131095870 10330 10330 10330 10330 0
606 20241120 105700 131095870 10330 10330 10330 10330 25
607 20241120 105600 130837620 10350 10320 10350 10320 204
608 20241120 105500 128731010 10310 10310 10310 10310 0
609 20241120 105400 128731010 10310 10310 10310 10310 25
610 20241120 105300 128473260 10320 10320 10320 10320 0
611 20241120 105200 128473260 10320 10320 10320 10320 89
612 20241120 105100 127554780 10320 10330 10330 10320 3
613 20241120 105000 127523800 10330 10330 10330 10330 0
614 20241120 104900 127523800 10330 10330 10330 10330 5
615 20241120 104800 127472150 10340 10340 10340 10340 0
616 20241120 104700 127472150 10340 10350 10350 10340 6
617 20241120 104600 127410080 10350 10350 10350 10350 0
618 20241120 104500 127410080 10350 10350 10350 10350 0
619 20241120 104400 127410080 10350 10400 10400 10350 44
620 20241120 104300 126954140 10400 10360 10400 10340 172
621 20241120 104200 125173050 10340 10320 10400 10320 346
622 20241120 104100 121596660 10330 10330 10330 10330 1
623 20241120 104000 121586330 10320 10320 10320 10320 37
624 20241120 103900 121204490 10320 10320 10320 10320 2
625 20241120 103800 121183850 10330 10330 10330 10330 0
626 20241120 103700 121183850 10330 10320 10330 10320 124
627 20241120 103600 119903880 10320 10320 10320 10320 17
628 20241120 103500 119728440 10330 10330 10330 10330 1
629 20241120 103400 119718110 10330 10330 10330 10330 1
630 20241120 103300 119707780 10330 10330 10330 10330 1
631 20241120 103200 119697450 10330 10340 10340 10330 154
632 20241120 103100 118105330 10340 10340 10340 10340 5
633 20241120 103000 118053630 10330 10330 10330 10330 0
634 20241120 102900 118053630 10330 10310 10330 10310 525
635 20241120 102800 112631360 10310 10320 10320 10310 357
636 20241120 102700 108947250 10320 10330 10330 10320 1750
637 20241120 102600 90887180 10330 10330 10330 10330 0
638 20241120 102500 90887180 10330 10330 10330 10330 16
639 20241120 102400 90721900 10330 10330 10330 10330 31
640 20241120 102300 90401670 10330 10330 10330 10330 15
641 20241120 102200 90246720 10330 10330 10330 10330 24
642 20241120 102100 89998800 10340 10340 10340 10340 62
643 20241120 102000 89357720 10320 10320 10320 10320 0
644 20241120 101900 89357720 10320 10330 10350 10320 726
645 20241120 101800 81855850 10330 10330 10330 10330 0
646 20241120 101700 81855850 10330 10350 10350 10320 2034
647 20241120 101600 60844640 10350 10350 10350 10350 0
648 20241120 101500 60844640 10350 10330 10350 10330 139
649 20241120 101400 59407640 10320 10340 10340 10320 38
650 20241120 101300 59015340 10340 10340 10340 10340 0
651 20241120 101200 59015340 10340 10340 10340 10340 0
652 20241120 101100 59015340 10340 10340 10340 10340 1
653 20241120 101000 59005000 10350 10350 10350 10330 3
654 20241120 100900 58973970 10310 10290 10310 10290 638
655 20241120 100800 52403340 10290 10290 10290 10290 6
656 20241120 100700 52341600 10280 10280 10280 10280 5
657 20241120 100600 52290200 10290 10290 10290 10290 12
658 20241120 100500 52166720 10290 10290 10290 10290 2
659 20241120 100400 52146140 10290 10290 10290 10290 235
660 20241120 100300 49727990 10290 10290 10290 10290 0
661 20241120 100200 49727990 10290 10290 10290 10290 1
662 20241120 100100 49717700 10290 10290 10290 10290 0
663 20241120 100000 49717700 10290 10290 10290 10290 1
664 20241120 095900 49707410 10290 10290 10290 10290 33
665 20241120 095800 49367840 10290 10290 10290 10290 1
666 20241120 095700 49357550 10290 10290 10290 10290 17
667 20241120 095600 49182620 10290 10290 10290 10290 16
668 20241120 095500 49017980 10290 10290 10290 10290 6
669 20241120 095400 48956240 10300 10300 10300 10300 1
670 20241120 095300 48945940 10290 10290 10290 10290 98
671 20241120 095200 47937520 10290 10290 10290 10290 6
672 20241120 095100 47875780 10290 10290 10290 10290 216
673 20241120 095000 45653140 10290 10290 10290 10290 2
674 20241120 094900 45632560 10290 10290 10290 10290 1
675 20241120 094800 45622270 10290 10290 10290 10290 5
676 20241120 094700 45570820 10280 10280 10280 10280 5
677 20241120 094600 45519420 10260 10260 10260 10260 0
678 20241120 094500 45519420 10260 10280 10280 10260 10
679 20241120 094400 45416720 10290 10290 10290 10290 9
680 20241120 094300 45324110 10290 10270 10290 10270 163
681 20241120 094200 43650040 10270 10270 10270 10260 107
682 20241120 094100 42552130 10270 10260 10270 10260 66
683 20241120 094000 41874960 10270 10280 10280 10270 11
684 20241120 093900 41761890 10280 10270 10280 10260 17
685 20241120 093800 41587370 10270 10270 10270 10270 99
686 20241120 093700 40570640 10270 10270 10270 10270 16
687 20241120 093600 40406320 10270 10270 10270 10270 0
688 20241120 093500 40406320 10270 10270 10270 10270 0
689 20241120 093400 40406320 10270 10270 10270 10270 11
690 20241120 093300 40293350 10270 10270 10270 10270 0
691 20241120 093200 40293350 10270 10280 10290 10270 166
692 20241120 093100 38586650 10270 10270 10270 10270 0
693 20241120 093000 38586650 10270 10290 10290 10270 83
694 20241120 092900 37732620 10290 10300 10300 10290 63
695 20241120 092800 37083730 10300 10300 10300 10300 0
696 20241120 092700 37083730 10300 10320 10320 10300 91
697 20241120 092600 36144760 10320 10330 10330 10320 40
698 20241120 092500 35731950 10320 10330 10330 10320 374
699 20241120 092400 31872250 10330 10330 10330 10330 151
700 20241120 092300 30312420 10320 10390 10390 10320 940
701 20241120 092200 20579060 10420 10420 10420 10420 0
702 20241120 092100 20579060 10420 10420 10420 10420 0
703 20241120 092000 20579060 10420 10420 10420 10420 0
704 20241120 091900 20579060 10420 10420 10420 10420 0
705 20241120 091800 20579060 10420 10420 10420 10420 0
706 20241120 091700 20579060 10420 10420 10420 10420 0
707 20241120 091600 20579060 10420 10380 10430 10380 145
708 20241120 091500 19072580 10380 10430 10430 10370 139
709 20241120 091400 17623400 10430 10400 10450 10390 53
710 20241120 091300 17071510 10410 10410 10410 10410 25
711 20241120 091200 16811260 10490 10390 10490 10390 540
712 20241120 091100 11154870 10360 10360 10360 10360 0
713 20241120 091000 11154870 10360 10360 10360 10360 0
714 20241120 090900 11154870 10360 10360 10360 10360 116
715 20241120 090800 9953110 10360 10360 10360 10360 0
716 20241120 090700 9953110 10360 10360 10360 10360 3
717 20241120 090600 9922030 10360 10360 10360 10360 7
718 20241120 090500 9849510 10360 10360 10360 10360 8
719 20241120 090400 9766630 10360 10360 10360 10360 0
720 20241120 090300 9766630 10360 10360 10370 10360 186
721 20241120 090200 7839650 10380 10380 10380 10380 0
722 20241120 090100 7839650 10380 10400 10400 10380 262
723 20241120 090000 5116800 10400 10400 10400 10400 492