ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2710 candle_min

Browse Source
This commit is contained in:
ened
2024-11-18 21:42:58 +09:00
parent b6927cd22a
commit 175329b7e4
2710 changed files with 1794387 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
003960/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184100,1291074100,41200,41200,41200,41200,274
20241118,184000,1291074100,41200,41200,41200,41200,0
20241118,183900,1291074100,41200,41200,41200,41200,0
20241118,183800,1291074100,41200,41200,41200,41200,0
20241118,183700,1291074100,41200,41200,41200,41200,0
20241118,183600,1291074100,41200,41200,41200,41200,0
20241118,183500,1291074100,41200,41200,41200,41200,0
20241118,183400,1291074100,41200,41200,41200,41200,0
20241118,183300,1291074100,41200,41200,41200,41200,0
20241118,183200,1291074100,41200,41200,41200,41200,0
20241118,183100,1291074100,41200,41200,41200,41200,0
20241118,183000,1291074100,41200,41200,41200,41200,0
20241118,182900,1291074100,41200,41200,41200,41200,0
20241118,182800,1291074100,41200,41200,41200,41200,0
20241118,182700,1291074100,41200,41200,41200,41200,0
20241118,182600,1291074100,41200,41200,41200,41200,0
20241118,182500,1291074100,41200,41200,41200,41200,0
20241118,182400,1291074100,41200,41200,41200,41200,0
20241118,182300,1291074100,41200,41200,41200,41200,0
20241118,182200,1291074100,41200,41200,41200,41200,0
20241118,182100,1291074100,41200,41200,41200,41200,0
20241118,182000,1291074100,41200,41200,41200,41200,0
20241118,181900,1291074100,41200,41200,41200,41200,0
20241118,181800,1291074100,41200,41200,41200,41200,0
20241118,181700,1291074100,41200,41200,41200,41200,0
20241118,181600,1291074100,41200,41200,41200,41200,0
20241118,181500,1291074100,41200,41200,41200,41200,0
20241118,181400,1291074100,41200,41200,41200,41200,0
20241118,181300,1291074100,41200,41200,41200,41200,0
20241118,181200,1291074100,41200,41200,41200,41200,0
20241118,181100,1291074100,41200,41200,41200,41200,274
20241118,181000,1291074100,41200,41200,41200,41200,0
20241118,180900,1291074100,41200,41200,41200,41200,0
20241118,180800,1291074100,41200,41200,41200,41200,0
20241118,180700,1291074100,41200,41200,41200,41200,0
20241118,180600,1291074100,41200,41200,41200,41200,0
20241118,180500,1291074100,41200,41200,41200,41200,0
20241118,180400,1291074100,41200,41200,41200,41200,0
20241118,180300,1291074100,41200,41200,41200,41200,0
20241118,180200,1291074100,41200,41200,41200,41200,0
20241118,180100,1291074100,41200,41200,41200,41200,0
20241118,180000,1291074100,41200,41200,41200,41200,0
20241118,175900,1291074100,41200,41200,41200,41200,0
20241118,175800,1291074100,41200,41200,41200,41200,0
20241118,175700,1291074100,41200,41200,41200,41200,0
20241118,175600,1291074100,41200,41200,41200,41200,0
20241118,175500,1291074100,41200,41200,41200,41200,0
20241118,175400,1291074100,41200,41200,41200,41200,0
20241118,175300,1291074100,41200,41200,41200,41200,0
20241118,175200,1291074100,41200,41200,41200,41200,0
20241118,175100,1291074100,41200,41200,41200,41200,0
20241118,175000,1291074100,41200,41200,41200,41200,0
20241118,174900,1291074100,41200,41200,41200,41200,0
20241118,174800,1291074100,41200,41200,41200,41200,0
20241118,174700,1291074100,41200,41200,41200,41200,0
20241118,174600,1291074100,41200,41200,41200,41200,0
20241118,174500,1291074100,41200,41200,41200,41200,0
20241118,174400,1291074100,41200,41200,41200,41200,0
20241118,174300,1291074100,41200,41200,41200,41200,0
20241118,174200,1291074100,41200,41200,41200,41200,0
20241118,174100,1291074100,41200,41200,41200,41200,274
20241118,174000,1291074100,41200,41200,41200,41200,0
20241118,173900,1291074100,41200,41200,41200,41200,0
20241118,173800,1291074100,41200,41200,41200,41200,0
20241118,173700,1291074100,41200,41200,41200,41200,0
20241118,173600,1291074100,41200,41200,41200,41200,0
20241118,173500,1291074100,41200,41200,41200,41200,0
20241118,173400,1291074100,41200,41200,41200,41200,0
20241118,173300,1291074100,41200,41200,41200,41200,0
20241118,173200,1291074100,41200,41200,41200,41200,0
20241118,173100,1291074100,41200,41200,41200,41200,0
20241118,173000,1291074100,41200,41200,41200,41200,0
20241118,172900,1291074100,41200,41200,41200,41200,0
20241118,172800,1291074100,41200,41200,41200,41200,0
20241118,172700,1291074100,41200,41200,41200,41200,0
20241118,172600,1291074100,41200,41200,41200,41200,0
20241118,172500,1291074100,41200,41200,41200,41200,0
20241118,172400,1291074100,41200,41200,41200,41200,0
20241118,172300,1291074100,41200,41200,41200,41200,0
20241118,172200,1291074100,41200,41200,41200,41200,0
20241118,172100,1291074100,41200,41200,41200,41200,0
20241118,172000,1291074100,41200,41200,41200,41200,0
20241118,171900,1291074100,41200,41200,41200,41200,0
20241118,171800,1291074100,41200,41200,41200,41200,0
20241118,171700,1291074100,41200,41200,41200,41200,0
20241118,171600,1291074100,41200,41200,41200,41200,0
20241118,171500,1291074100,41200,41200,41200,41200,0
20241118,171400,1291074100,41200,41200,41200,41200,0
20241118,171300,1291074100,41200,41200,41200,41200,0
20241118,171200,1291074100,41200,41200,41200,41200,0
20241118,171100,1291074100,41200,41200,41200,41200,274
20241118,171000,1291074100,41200,41200,41200,41200,0
20241118,170900,1291074100,41200,41200,41200,41200,0
20241118,170800,1291074100,41200,41200,41200,41200,0
20241118,170700,1291074100,41200,41200,41200,41200,0
20241118,170600,1291074100,41200,41200,41200,41200,0
20241118,170500,1291074100,41200,41200,41200,41200,0
20241118,170400,1291074100,41200,41200,41200,41200,0
20241118,170300,1291074100,41200,41200,41200,41200,0
20241118,170200,1291074100,41200,41200,41200,41200,0
20241118,170100,1291074100,41200,41200,41200,41200,0
20241118,170000,1291074100,41200,41200,41200,41200,0
20241118,165900,1291074100,41200,41200,41200,41200,0
20241118,165800,1291074100,41200,41200,41200,41200,0
20241118,165700,1291074100,41200,41200,41200,41200,0
20241118,165600,1291074100,41200,41200,41200,41200,0
20241118,165500,1291074100,41200,41200,41200,41200,0
20241118,165400,1291074100,41200,41200,41200,41200,0
20241118,165300,1291074100,41200,41200,41200,41200,0
20241118,165200,1291074100,41200,41200,41200,41200,0
20241118,165100,1291074100,41200,41200,41200,41200,0
20241118,165000,1291074100,41200,41200,41200,41200,0
20241118,164900,1291074100,41200,41200,41200,41200,0
20241118,164800,1291074100,41200,41200,41200,41200,0
20241118,164700,1291074100,41200,41200,41200,41200,0
20241118,164600,1291074100,41200,41200,41200,41200,0
20241118,164500,1291074100,41200,41200,41200,41200,0
20241118,164400,1291074100,41200,41200,41200,41200,0
20241118,164300,1291074100,41200,41200,41200,41200,0
20241118,164200,1291074100,41200,41200,41200,41200,0
20241118,164100,1291074100,41200,41200,41200,41200,274
20241118,164000,1291074100,41200,41200,41200,41200,0
20241118,163900,1291074100,41200,41200,41200,41200,0
20241118,163800,1291074100,41200,41200,41200,41200,0
20241118,163700,1291074100,41200,41200,41200,41200,0
20241118,163600,1291074100,41200,41200,41200,41200,0
20241118,163500,1291074100,41200,41200,41200,41200,0
20241118,163400,1291074100,41200,41200,41200,41200,0
20241118,163300,1291074100,41200,41200,41200,41200,0
20241118,163200,1291074100,41200,41200,41200,41200,0
20241118,163100,1291074100,41200,41200,41200,41200,0
20241118,163000,1291074100,41200,41200,41200,41200,0
20241118,162900,1291074100,41200,41200,41200,41200,0
20241118,162800,1291074100,41200,41200,41200,41200,0
20241118,162700,1291074100,41200,41200,41200,41200,0
20241118,162600,1291074100,41200,41200,41200,41200,0
20241118,162500,1291074100,41200,41200,41200,41200,0
20241118,162400,1291074100,41200,41200,41200,41200,0
20241118,162300,1291074100,41200,41200,41200,41200,0
20241118,162200,1291074100,41200,41200,41200,41200,0
20241118,162100,1291074100,41200,41200,41200,41200,0
20241118,162000,1291074100,41200,41200,41200,41200,0
20241118,161900,1291074100,41200,41200,41200,41200,0
20241118,161800,1291074100,41200,41200,41200,41200,0
20241118,161700,1291074100,41200,41200,41200,41200,0
20241118,161600,1291074100,41200,41200,41200,41200,0
20241118,161500,1291074100,41200,41200,41200,41200,0
20241118,161400,1291074100,41200,41200,41200,41200,0
20241118,161300,1291074100,41200,41200,41200,41200,0
20241118,161200,1291074100,41200,41200,41200,41200,0
20241118,161100,1291074100,41200,41200,41200,41200,274
20241118,161000,1291074100,41200,41200,41200,41200,0
20241118,160900,1291074100,41200,41200,41200,41200,0
20241118,160800,1291074100,41200,41200,41200,41200,0
20241118,160700,1291074100,41200,41200,41200,41200,0
20241118,160600,1291074100,41200,41200,41200,41200,0
20241118,160500,1291074100,41200,41200,41200,41200,0
20241118,160400,1291074100,41200,41200,41200,41200,0
20241118,160300,1291074100,41200,41200,41200,41200,0
20241118,160200,1291074100,41200,41200,41200,41200,0
20241118,160100,1291074100,41200,41200,41200,41200,0
20241118,160000,1291074100,41200,41200,41200,41200,0
20241118,155900,1291074100,41200,41200,41200,41200,0
20241118,155800,1291074100,41200,41200,41200,41200,0
20241118,155700,1291074100,41200,41200,41200,41200,0
20241118,155600,1291074100,41200,41200,41200,41200,0
20241118,155500,1291074100,41200,41200,41200,41200,0
20241118,155400,1291074100,41200,41200,41200,41200,0
20241118,155300,1291074100,41200,41200,41200,41200,0
20241118,155200,1291074100,41200,41200,41200,41200,0
20241118,155100,1291074100,41200,41200,41200,41200,0
20241118,155000,1291074100,41200,41200,41200,41200,0
20241118,154900,1291074100,41200,41200,41200,41200,0
20241118,154800,1291074100,41200,41200,41200,41200,0
20241118,154700,1291074100,41200,41200,41200,41200,0
20241118,154600,1291074100,41200,41200,41200,41200,0
20241118,154500,1291074100,41200,41200,41200,41200,0
20241118,154400,1291074100,41200,41200,41200,41200,0
20241118,154300,1291074100,41200,41200,41200,41200,0
20241118,154200,1291074100,41200,41200,41200,41200,0
20241118,154100,1291074100,41200,41200,41200,41200,274
20241118,154000,1291074100,41200,41200,41200,41200,0
20241118,153900,1291074100,41200,41200,41200,41200,0
20241118,153800,1291074100,41200,41200,41200,41200,0
20241118,153700,1291074100,41200,41200,41200,41200,0
20241118,153600,1291074100,41200,41200,41200,41200,0
20241118,153500,1291074100,41200,41200,41200,41200,0
20241118,153400,1291074100,41200,41200,41200,41200,0
20241118,153300,1291074100,41200,41200,41200,41200,0
20241118,153200,1291074100,41200,41200,41200,41200,0
20241118,153100,1291074100,41200,41200,41200,41200,0
20241118,153000,1291074100,41200,41200,41200,41200,274
20241118,152900,1279785300,40800,40800,40800,40800,0
20241118,152800,1279785300,40800,40800,40800,40800,0
20241118,152700,1279785300,40800,40800,40800,40800,0
20241118,152600,1279785300,40800,40800,40800,40800,0
20241118,152500,1279785300,40800,40800,40800,40800,0
20241118,152400,1279785300,40800,40800,40800,40800,0
20241118,152300,1279785300,40800,40800,40800,40800,0
20241118,152200,1279785300,40800,40800,40800,40800,0
20241118,152100,1279785300,40800,40800,40800,40800,0
20241118,152000,1279785300,40800,40800,40800,40800,0
20241118,151900,1279785300,40800,40850,40850,40750,52
20241118,151800,1277663600,40800,40850,40850,40800,105
20241118,151700,1273379300,40950,40800,40950,40800,105
20241118,151600,1269082350,40800,40800,40800,40800,20
20241118,151500,1268266350,40800,41000,41000,40800,431
20241118,151400,1250663450,40950,40950,40950,40950,0
20241118,151300,1250663450,40950,40950,40950,40850,131
20241118,151200,1245310900,40900,40850,40900,40850,74
20241118,151100,1242285850,40850,40900,40900,40850,57
20241118,151000,1239956950,40900,40900,40900,40900,20
20241118,150900,1239138950,40950,40950,40950,40950,11
20241118,150800,1238688500,40950,40950,40950,40950,42
20241118,150700,1236968600,40950,41000,41000,40950,219
20241118,150600,1227994950,41050,41050,41050,41050,11
20241118,150500,1227543400,41050,41050,41050,41050,34
20241118,150400,1226147700,41050,41050,41050,41050,11
20241118,150300,1225696150,41050,41100,41100,41050,15
20241118,150200,1225079850,41050,41050,41050,41050,0
20241118,150100,1225079850,41050,41050,41050,41050,11
20241118,150000,1224628300,41050,41150,41150,41000,561
20241118,145900,1201598550,41150,41100,41150,41100,12
20241118,145800,1201104800,41100,41200,41200,41050,266
20241118,145700,1190162150,41150,41150,41150,41150,10
20241118,145600,1189750650,41200,41000,41200,41000,325
20241118,145500,1176406300,41000,41000,41000,41000,9
20241118,145400,1176037300,41000,41000,41000,41000,31
20241118,145300,1174766300,41000,41000,41000,41000,20
20241118,145200,1173946300,40950,41000,41000,40950,11
20241118,145100,1173495400,41000,41000,41000,41000,11
20241118,145000,1173044400,40950,40950,40950,40950,0
20241118,144900,1173044400,40950,40950,40950,40950,20
20241118,144800,1172225400,40950,40950,40950,40950,25
20241118,144700,1171201650,40850,41100,41100,40850,1361
20241118,144600,1115405350,41150,41000,41150,41000,45
20241118,144500,1113558700,41000,40900,41000,40850,503
20241118,144400,1092953700,40950,41000,41000,40950,31
20241118,144300,1091683700,40900,40950,40950,40900,19
20241118,144200,1090906050,40900,40900,40900,40900,1
20241118,144100,1090865150,40950,41000,41000,40950,30
20241118,144000,1089636100,40900,40900,40900,40900,0
20241118,143900,1089636100,40900,40900,40900,40900,11
20241118,143800,1089186200,40900,40950,40950,40850,40
20241118,143700,1087549950,40900,40950,40950,40900,69
20241118,143600,1084727100,40950,40950,40950,40950,20
20241118,143500,1083908100,40950,40950,40950,40950,0
20241118,143400,1083908100,40950,40900,40950,40900,27
20241118,143300,1082803350,40850,40850,40850,40850,11
20241118,143200,1082354000,40800,40800,40800,40800,45
20241118,143100,1080518000,40950,40800,40950,40800,190
20241118,143000,1072757200,40850,40850,40850,40850,1
20241118,142900,1072716350,40750,40800,40800,40750,21
20241118,142800,1071859600,40750,40750,40750,40750,16
20241118,142700,1071207600,40700,40700,40700,40700,213
20241118,142600,1062538500,40650,40700,40700,40650,23
20241118,142500,1061602550,40700,40700,40700,40700,0
20241118,142400,1061602550,40700,40700,40700,40700,42
20241118,142300,1059893150,40700,40700,40750,40700,79
20241118,142200,1056676850,40750,40750,40750,40750,14
20241118,142100,1056106350,40700,40750,40750,40700,34
20241118,142000,1054721550,40750,40750,40750,40750,0
20241118,141900,1054721550,40750,40750,40750,40750,21
20241118,141800,1053865800,40750,40750,40750,40750,20
20241118,141700,1053050800,40700,40750,40750,40700,19
20241118,141600,1052277050,40750,40750,40750,40700,80
20241118,141500,1049020050,40750,40750,40750,40750,42
20241118,141400,1047308550,40750,40700,40750,40700,25
20241118,141300,1046289850,40700,40950,40950,40700,474
20241118,141200,1026971950,40850,40850,40850,40850,1
20241118,141100,1026931100,40900,40900,40900,40800,290
20241118,141000,1015087500,40900,40900,40900,40900,0
20241118,140900,1015087500,40900,40900,40900,40900,49
20241118,140800,1013083400,40950,40950,40950,40950,20
20241118,140700,1012264400,40900,40950,40950,40900,11
20241118,140600,1011814450,40950,40950,40950,40850,212
20241118,140500,1003133150,40900,40950,40950,40900,131
20241118,140400,997769400,40950,40950,40950,40950,20
20241118,140300,996950400,40950,40950,40950,40950,20
20241118,140200,996131400,40900,40950,40950,40900,40
20241118,140100,994494950,40950,41000,41000,40900,48
20241118,140000,992529800,40950,40900,40950,40900,75
20241118,135900,989461850,40950,41150,41150,40900,810
20241118,135800,956273300,41150,41150,41150,41150,20
20241118,135700,955450300,41150,41150,41150,41150,10
20241118,135600,955038800,41100,41100,41100,41100,19
20241118,135500,954257900,41050,41050,41050,41050,0
20241118,135400,954257900,41050,41050,41050,41050,21
20241118,135300,953395850,41050,41050,41050,41000,136
20241118,135200,947815350,41100,41100,41100,41100,9
20241118,135100,947445450,41100,41100,41100,41100,11
20241118,135000,946993350,41100,41100,41100,41100,0
20241118,134900,946993350,41100,41050,41100,41050,21
20241118,134800,946130750,41000,41000,41000,41000,28
20241118,134700,944982750,41000,41000,41000,41000,0
20241118,134600,944982750,41000,40950,41000,40950,31
20241118,134500,943712750,40950,40950,40950,40950,0
20241118,134400,943712750,40950,40900,40950,40900,30
20241118,134300,942485200,40900,40900,40900,40900,20
20241118,134200,941667200,40900,40900,40900,40900,117
20241118,134100,936881900,40900,40900,40900,40900,13
20241118,134000,936350200,40900,40900,40900,40900,12
20241118,133900,935859400,40900,40850,40900,40850,156
20241118,133800,929485700,40900,40900,40900,40900,21
20241118,133700,928626800,40900,40900,40900,40900,9
20241118,133600,928258700,40900,41000,41000,40900,72
20241118,133500,925312600,41000,40950,41000,40950,10
20241118,133400,924902650,40950,40950,40950,40950,21
20241118,133300,924042700,40950,40950,40950,40950,20
20241118,133200,923223700,40900,41050,41050,40900,451
20241118,133100,904744250,41100,41050,41100,41050,20
20241118,133000,903922700,41000,41000,41000,41000,36
20241118,132900,902446700,41000,41050,41050,41000,89
20241118,132800,898794250,41050,41100,41100,41050,15
20241118,132700,898177950,40950,41150,41150,40950,1640
20241118,132600,830903550,41150,41150,41150,41150,15
20241118,132500,830286300,41150,41200,41200,41150,72
20241118,132400,827323050,41200,41200,41250,41200,54
20241118,132300,825097700,41200,41200,41200,41200,172
20241118,132200,818011300,41200,41200,41200,41200,78
20241118,132100,814797700,41200,41200,41200,41200,11
20241118,132000,814344500,41200,41300,41300,41100,898
20241118,131900,777342550,41300,41350,41350,41300,273
20241118,131800,766067200,41300,41300,41300,41300,20
20241118,131700,765241200,41300,41300,41300,41300,7
20241118,131600,764952100,41300,41300,41300,41300,50
20241118,131500,762887100,41300,41300,41300,41300,29
20241118,131400,761689400,41300,41300,41300,41300,21
20241118,131300,760822100,41300,41250,41300,41250,36
20241118,131200,759335600,41300,41300,41300,41300,0
20241118,131100,759335600,41300,41300,41300,41300,20
20241118,131000,758509600,41300,41300,41300,41300,1
20241118,130900,758468300,41300,41250,41300,41250,57
20241118,130800,756116500,41300,41350,41350,41300,18
20241118,130700,755372550,41350,41350,41350,41350,203
20241118,130600,746978500,41350,41350,41350,41350,11
20241118,130500,746523650,41350,41350,41350,41350,0
20241118,130400,746523650,41350,41350,41350,41350,11
20241118,130300,746068800,41350,41300,41350,41300,20
20241118,130200,745242250,41300,41300,41300,41300,10
20241118,130100,744829250,41300,41300,41300,41300,28
20241118,130000,743672850,41200,41200,41200,41200,6
20241118,125900,743425650,41200,41350,41350,41200,23
20241118,125800,742476400,41400,41350,41400,41350,20
20241118,125700,741648850,41350,41350,41350,41350,9
20241118,125600,741276700,41350,41350,41350,41350,11
20241118,125500,740821850,41400,41400,41400,41400,0
20241118,125400,740821850,41400,41350,41400,41350,511
20241118,125300,719691450,41200,41200,41200,41150,512
20241118,125200,698597100,41200,41200,41200,41200,3
20241118,125100,698473500,41200,41200,41200,41200,11
20241118,125000,698020300,41200,41200,41200,41200,1
20241118,124900,697979100,41200,41100,41200,41100,214
20241118,124800,689174300,41150,41150,41150,41150,11
20241118,124700,688721650,41150,41150,41150,41150,28
20241118,124600,687569450,41150,41200,41200,41150,23
20241118,124500,686622400,41200,41200,41200,41200,0
20241118,124400,686622400,41200,41200,41200,41200,11
20241118,124300,686169200,41200,41200,41200,41200,11
20241118,124200,685716000,41150,41150,41150,41150,0
20241118,124100,685716000,41150,41150,41150,41150,11
20241118,124000,685263350,41100,41150,41150,41100,70
20241118,123900,682383300,41200,41200,41200,41200,11
20241118,123800,681930100,41200,41200,41200,41200,11
20241118,123700,681476900,41150,41150,41150,41150,0
20241118,123600,681476900,41150,41150,41150,41150,10
20241118,123500,681065400,41150,41150,41150,41150,0
20241118,123400,681065400,41150,41150,41150,41150,11
20241118,123300,680612750,41150,41150,41150,41150,11
20241118,123200,680160100,41150,41150,41150,41150,0
20241118,123100,680160100,41150,41150,41150,41150,11
20241118,123000,679707450,41150,41150,41150,41150,0
20241118,122900,679707450,41150,41150,41150,41150,11
20241118,122800,679254800,41150,41150,41150,41150,11
20241118,122700,678802150,41150,41150,41150,41150,0
20241118,122600,678802150,41150,41150,41150,41150,11
20241118,122500,678349500,41150,41150,41150,41150,0
20241118,122400,678349500,41150,41050,41150,41050,21
20241118,122300,677486350,41150,41150,41150,41150,11
20241118,122200,677033700,41150,41150,41150,41150,0
20241118,122100,677033700,41150,41150,41150,41150,11
20241118,122000,676581050,41150,41150,41150,41150,0
20241118,121900,676581050,41150,41150,41150,41150,11
20241118,121800,676128400,41150,41150,41150,41150,11
20241118,121700,675675750,41150,41150,41150,41150,0
20241118,121600,675675750,41150,41150,41150,41150,11
20241118,121500,675223100,41150,41150,41150,41150,0
20241118,121400,675223100,41150,41150,41150,41150,11
20241118,121300,674770450,41150,41200,41200,41150,29
20241118,121200,673576550,41150,41150,41150,41150,5
20241118,121100,673370800,41150,41300,41300,41150,15
20241118,121000,672752850,41300,41300,41300,41300,0
20241118,120900,672752850,41300,41300,41300,41300,11
20241118,120800,672298550,41250,41250,41250,41200,249
20241118,120700,662031400,41250,41250,41250,41250,3
20241118,120600,661907650,41350,41350,41350,41350,11
20241118,120500,661452800,41350,41350,41350,41350,0
20241118,120400,661452800,41350,41350,41350,41350,11
20241118,120300,660997950,41350,41350,41350,41350,11
20241118,120200,660543100,41250,41250,41250,41250,70
20241118,120100,657655600,41300,41300,41300,41300,11
20241118,120000,657201300,41300,41300,41300,41300,0
20241118,115900,657201300,41300,41250,41300,41250,16
20241118,115800,656540750,41300,41300,41300,41300,11
20241118,115700,656086450,41300,41300,41300,41300,0
20241118,115600,656086450,41300,41300,41300,41300,12
20241118,115500,655590850,41300,41300,41300,41300,7
20241118,115400,655301750,41350,41350,41350,41350,11
20241118,115300,654846900,41300,41300,41300,41300,10
20241118,115200,654433900,41250,41350,41350,41250,2
20241118,115100,654351300,41350,41350,41350,41350,11
20241118,115000,653896450,41300,41300,41300,41300,116
20241118,114900,649105650,41350,41300,41350,41300,16
20241118,114800,648444300,41350,41350,41350,41350,11
20241118,114700,647989450,41350,41350,41350,41350,3
20241118,114600,647865400,41350,41300,41350,41300,14
20241118,114500,647286650,41350,41350,41350,41350,0
20241118,114400,647286650,41350,41350,41350,41350,11
20241118,114300,646831800,41350,41400,41400,41350,87
20241118,114200,643233800,41350,41350,41350,41350,55
20241118,114100,640959550,41400,41400,41400,41400,12
20241118,114000,640462750,41400,41400,41400,41400,0
20241118,113900,640462750,41400,41350,41400,41350,16
20241118,113800,639800600,41400,41400,41400,41400,86
20241118,113700,636240200,41350,41350,41350,41350,5
20241118,113600,636033450,41400,41400,41400,41400,11
20241118,113500,635578050,41400,41400,41400,41400,13
20241118,113400,635039850,41400,41400,41400,41400,112
20241118,113300,630403050,41400,41400,41400,41400,11
20241118,113200,629947650,41400,41400,41400,41400,0
20241118,113100,629947650,41400,41400,41400,41400,11
20241118,113000,629492250,41400,41400,41400,41400,0
20241118,112900,629492250,41400,41400,41400,41400,63
20241118,112800,626884050,41400,41400,41400,41400,11
20241118,112700,626428650,41400,41400,41400,41400,0
20241118,112600,626428650,41400,41400,41400,41400,11
20241118,112500,625973250,41400,41400,41400,41400,0
20241118,112400,625973250,41400,41400,41400,41400,11
20241118,112300,625517850,41400,41400,41400,41400,11
20241118,112200,625062450,41350,41350,41350,41350,363
20241118,112100,610052400,41350,41350,41350,41350,11
20241118,112000,609597550,41350,41350,41350,41350,2
20241118,111900,609514850,41350,41350,41350,41350,11
20241118,111800,609060000,41350,41350,41350,41350,66
20241118,111700,606330900,41350,41350,41350,41350,100
20241118,111600,602195900,41400,41400,41400,41400,12
20241118,111500,601699100,41400,41400,41400,41400,5
20241118,111400,601492100,41400,41400,41400,41400,11
20241118,111300,601036700,41400,41400,41400,41400,261
20241118,111200,590231300,41400,41400,41400,41400,0
20241118,111100,590231300,41400,41400,41400,41400,11
20241118,111000,589775900,41350,41350,41350,41350,48
20241118,110900,587791100,41350,41350,41350,41350,12
20241118,110800,587294900,41350,41350,41350,41350,11
20241118,110700,586840050,41350,41350,41350,41350,0
20241118,110600,586840050,41350,41350,41350,41350,11
20241118,110500,586385200,41300,41250,41300,41250,440
20241118,110400,568234400,41250,41200,41250,41200,16
20241118,110300,567574650,41200,41250,41250,41200,25
20241118,110200,566544100,41250,41250,41250,41250,0
20241118,110100,566544100,41250,41250,41250,41250,13
20241118,110000,566007850,41250,41250,41250,41250,0
20241118,105900,566007850,41250,41250,41250,41250,11
20241118,105800,565554100,41250,41250,41250,41250,35
20241118,105700,564110350,41250,41250,41250,41250,0
20241118,105600,564110350,41250,41250,41250,41250,44
20241118,105500,562295350,41300,41300,41300,41300,2
20241118,105400,562212750,41300,41300,41300,41300,11
20241118,105300,561758450,41350,41350,41350,41350,11
20241118,105200,561303600,41200,41200,41200,41200,0
20241118,105100,561303600,41200,41200,41200,41200,621
20241118,105000,535718400,41150,41200,41200,41150,50
20241118,104900,533660800,41200,41050,41200,41050,392
20241118,104800,517557350,41100,41100,41100,41100,38
20241118,104700,515995550,41050,41050,41050,41050,10
20241118,104600,515585050,41050,41350,41400,41050,1265
20241118,104500,463396550,41450,41450,41450,41450,5
20241118,104400,463189300,41450,41450,41450,41450,11
20241118,104300,462733350,41350,41450,41450,41350,254
20241118,104200,452224350,41400,41400,41400,41400,10
20241118,104100,451810350,41450,41450,41450,41450,11
20241118,104000,451354400,41450,41450,41450,41450,0
20241118,103900,451354400,41450,41400,41450,41400,195
20241118,103800,443280850,41450,41450,41450,41450,11
20241118,103700,442824900,41450,41450,41450,41450,2
20241118,103600,442742000,41450,41450,41450,41450,11
20241118,103500,442286050,41450,41400,41450,41400,229
20241118,103400,432805400,41400,41400,41400,41400,162
20241118,103300,426098600,41400,41400,41400,41400,16
20241118,103200,425436200,41400,41400,41400,41400,0
20241118,103100,425436200,41400,41400,41400,41400,461
20241118,103000,406350800,41400,41400,41400,41400,27
20241118,102900,405233000,41400,41400,41400,41350,67
20241118,102800,402459300,41400,41400,41400,41400,11
20241118,102700,402003900,41400,41400,41400,41400,42
20241118,102600,400265100,41400,41350,41400,41350,20
20241118,102500,399437200,41400,41400,41400,41400,0
20241118,102400,399437200,41400,41400,41400,41400,12
20241118,102300,398940400,41350,41350,41400,41350,78
20241118,102200,395714750,41350,41350,41350,41350,8
20241118,102100,395383950,41300,41300,41300,41300,34
20241118,102000,393979750,41250,41300,41300,41250,171
20241118,101900,386925400,41350,41300,41350,41300,13
20241118,101800,386387950,41350,41350,41350,41350,11
20241118,101700,385933100,41300,41300,41300,41300,12
20241118,101600,385437500,41300,41300,41300,41300,30
20241118,101500,384198500,41300,41300,41300,41250,52
20241118,101400,382051350,41400,41350,41400,41300,111
20241118,101300,377462400,41400,41400,41400,41400,11
20241118,101200,377007000,41400,41400,41400,41400,0
20241118,101100,377007000,41400,41400,41400,41400,11
20241118,101000,376551600,41400,41400,41400,41400,0
20241118,100900,376551600,41400,41350,41400,41350,16
20241118,100800,375889450,41400,41400,41400,41400,11
20241118,100700,375434050,41400,41400,41400,41300,738
20241118,100600,344904000,41400,41450,41450,41400,152
20241118,100500,338610650,41450,41450,41450,41450,76
20241118,100400,335460450,41450,41400,41450,41400,56
20241118,100300,333141500,41400,41400,41450,41400,196
20241118,100200,325026250,41400,41450,41450,41400,222
20241118,100100,315831600,41450,41450,41450,41450,219
20241118,100000,306754050,41450,41450,41450,41450,96
20241118,095900,302774850,41450,41350,41450,41350,236
20241118,095800,293008650,41300,41250,41300,41250,98
20241118,095700,288961650,41250,41250,41250,41250,2
20241118,095600,288879150,41250,41300,41300,41250,12
20241118,095500,288383600,41200,41300,41300,41200,46
20241118,095400,286485850,41300,41300,41300,41300,56
20241118,095300,284173050,41300,41250,41300,41250,26
20241118,095200,283099950,41250,41250,41250,41250,7
20241118,095100,282811200,41200,41150,41200,41150,532
20241118,095000,260918650,41200,41100,41200,41100,311
20241118,094900,248132450,41100,41100,41100,41100,11
20241118,094800,247680350,41100,41100,41100,41050,15
20241118,094700,247063950,41100,41100,41100,41100,12
20241118,094600,246570750,41100,41100,41100,41100,11
20241118,094500,246118650,41000,41000,41050,41000,38
20241118,094400,244560400,41100,41100,41100,41100,20
20241118,094300,243738400,41100,41100,41100,41100,11
20241118,094200,243286300,41000,41000,41100,41000,4
20241118,094100,243122150,41000,41000,41000,41000,2
20241118,094000,243040150,41000,40950,41000,40950,106
20241118,093900,238694200,40950,40950,40950,40950,12
20241118,093800,238202800,41000,41000,41000,41000,1
20241118,093700,238161800,41000,40950,41000,40950,22
20241118,093600,237260850,40900,40900,40900,40900,28
20241118,093500,236115650,40950,40800,40950,40800,106
20241118,093400,231787250,40900,41050,41050,40900,198
20241118,093300,223677300,41100,41100,41100,41100,229
20241118,093200,214265400,41150,41150,41150,41150,3
20241118,093100,214141950,41150,41200,41200,41100,101
20241118,093000,209984600,41200,41300,41300,41200,116
20241118,092900,205198500,41350,41400,41400,41350,140
20241118,092800,199404150,41400,41200,41400,41200,153
20241118,092700,193083400,41200,41200,41250,41200,387
20241118,092600,177128900,41200,41250,41250,41200,267
20241118,092500,166126800,41250,41250,41250,41200,107
20241118,092400,161713100,41250,41100,41250,41100,173
20241118,092300,154594050,41050,40850,41050,40850,385
20241118,092200,138811450,40850,40850,40850,40850,0
20241118,092100,138811450,40850,40850,40850,40850,55
20241118,092000,136564700,40850,40750,40850,40750,191
20241118,091900,128768150,40700,40700,40700,40700,1
20241118,091800,128727450,40700,40600,40700,40600,200
20241118,091700,120597450,40800,40800,40800,40800,0
20241118,091600,120597450,40800,40800,40800,40800,10
20241118,091500,120189450,40600,40600,40700,40600,400
20241118,091400,103916650,40600,40700,40700,40600,166
20241118,091300,97172950,40650,40550,40650,40550,62
20241118,091200,94656150,40600,40600,40600,40600,7
20241118,091100,94371950,40600,40400,40750,40400,526
20241118,091000,73015250,40400,40450,40450,40400,175
20241118,090900,65938450,40400,40600,40600,40300,45
20241118,090800,64122850,40200,40200,40200,40200,2
20241118,090700,64042450,40200,40200,40200,40200,3
20241118,090600,63921850,40200,39800,40200,39800,517
20241118,090500,43275850,39750,39850,39850,39750,100
20241118,090400,39294550,39900,39800,39900,39800,111
20241118,090300,34876650,39800,39900,39900,39800,111
20241118,090200,30455200,40000,40100,40100,39950,125
20241118,090100,25448350,40200,40200,40200,40200,0
20241118,090000,25448350,40200,40700,40800,40200,603
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184100 1291074100 41200 41200 41200 41200 274
3 20241118 184000 1291074100 41200 41200 41200 41200 0
4 20241118 183900 1291074100 41200 41200 41200 41200 0
5 20241118 183800 1291074100 41200 41200 41200 41200 0
6 20241118 183700 1291074100 41200 41200 41200 41200 0
7 20241118 183600 1291074100 41200 41200 41200 41200 0
8 20241118 183500 1291074100 41200 41200 41200 41200 0
9 20241118 183400 1291074100 41200 41200 41200 41200 0
10 20241118 183300 1291074100 41200 41200 41200 41200 0
11 20241118 183200 1291074100 41200 41200 41200 41200 0
12 20241118 183100 1291074100 41200 41200 41200 41200 0
13 20241118 183000 1291074100 41200 41200 41200 41200 0
14 20241118 182900 1291074100 41200 41200 41200 41200 0
15 20241118 182800 1291074100 41200 41200 41200 41200 0
16 20241118 182700 1291074100 41200 41200 41200 41200 0
17 20241118 182600 1291074100 41200 41200 41200 41200 0
18 20241118 182500 1291074100 41200 41200 41200 41200 0
19 20241118 182400 1291074100 41200 41200 41200 41200 0
20 20241118 182300 1291074100 41200 41200 41200 41200 0
21 20241118 182200 1291074100 41200 41200 41200 41200 0
22 20241118 182100 1291074100 41200 41200 41200 41200 0
23 20241118 182000 1291074100 41200 41200 41200 41200 0
24 20241118 181900 1291074100 41200 41200 41200 41200 0
25 20241118 181800 1291074100 41200 41200 41200 41200 0
26 20241118 181700 1291074100 41200 41200 41200 41200 0
27 20241118 181600 1291074100 41200 41200 41200 41200 0
28 20241118 181500 1291074100 41200 41200 41200 41200 0
29 20241118 181400 1291074100 41200 41200 41200 41200 0
30 20241118 181300 1291074100 41200 41200 41200 41200 0
31 20241118 181200 1291074100 41200 41200 41200 41200 0
32 20241118 181100 1291074100 41200 41200 41200 41200 274
33 20241118 181000 1291074100 41200 41200 41200 41200 0
34 20241118 180900 1291074100 41200 41200 41200 41200 0
35 20241118 180800 1291074100 41200 41200 41200 41200 0
36 20241118 180700 1291074100 41200 41200 41200 41200 0
37 20241118 180600 1291074100 41200 41200 41200 41200 0
38 20241118 180500 1291074100 41200 41200 41200 41200 0
39 20241118 180400 1291074100 41200 41200 41200 41200 0
40 20241118 180300 1291074100 41200 41200 41200 41200 0
41 20241118 180200 1291074100 41200 41200 41200 41200 0
42 20241118 180100 1291074100 41200 41200 41200 41200 0
43 20241118 180000 1291074100 41200 41200 41200 41200 0
44 20241118 175900 1291074100 41200 41200 41200 41200 0
45 20241118 175800 1291074100 41200 41200 41200 41200 0
46 20241118 175700 1291074100 41200 41200 41200 41200 0
47 20241118 175600 1291074100 41200 41200 41200 41200 0
48 20241118 175500 1291074100 41200 41200 41200 41200 0
49 20241118 175400 1291074100 41200 41200 41200 41200 0
50 20241118 175300 1291074100 41200 41200 41200 41200 0
51 20241118 175200 1291074100 41200 41200 41200 41200 0
52 20241118 175100 1291074100 41200 41200 41200 41200 0
53 20241118 175000 1291074100 41200 41200 41200 41200 0
54 20241118 174900 1291074100 41200 41200 41200 41200 0
55 20241118 174800 1291074100 41200 41200 41200 41200 0
56 20241118 174700 1291074100 41200 41200 41200 41200 0
57 20241118 174600 1291074100 41200 41200 41200 41200 0
58 20241118 174500 1291074100 41200 41200 41200 41200 0
59 20241118 174400 1291074100 41200 41200 41200 41200 0
60 20241118 174300 1291074100 41200 41200 41200 41200 0
61 20241118 174200 1291074100 41200 41200 41200 41200 0
62 20241118 174100 1291074100 41200 41200 41200 41200 274
63 20241118 174000 1291074100 41200 41200 41200 41200 0
64 20241118 173900 1291074100 41200 41200 41200 41200 0
65 20241118 173800 1291074100 41200 41200 41200 41200 0
66 20241118 173700 1291074100 41200 41200 41200 41200 0
67 20241118 173600 1291074100 41200 41200 41200 41200 0
68 20241118 173500 1291074100 41200 41200 41200 41200 0
69 20241118 173400 1291074100 41200 41200 41200 41200 0
70 20241118 173300 1291074100 41200 41200 41200 41200 0
71 20241118 173200 1291074100 41200 41200 41200 41200 0
72 20241118 173100 1291074100 41200 41200 41200 41200 0
73 20241118 173000 1291074100 41200 41200 41200 41200 0
74 20241118 172900 1291074100 41200 41200 41200 41200 0
75 20241118 172800 1291074100 41200 41200 41200 41200 0
76 20241118 172700 1291074100 41200 41200 41200 41200 0
77 20241118 172600 1291074100 41200 41200 41200 41200 0
78 20241118 172500 1291074100 41200 41200 41200 41200 0
79 20241118 172400 1291074100 41200 41200 41200 41200 0
80 20241118 172300 1291074100 41200 41200 41200 41200 0
81 20241118 172200 1291074100 41200 41200 41200 41200 0
82 20241118 172100 1291074100 41200 41200 41200 41200 0
83 20241118 172000 1291074100 41200 41200 41200 41200 0
84 20241118 171900 1291074100 41200 41200 41200 41200 0
85 20241118 171800 1291074100 41200 41200 41200 41200 0
86 20241118 171700 1291074100 41200 41200 41200 41200 0
87 20241118 171600 1291074100 41200 41200 41200 41200 0
88 20241118 171500 1291074100 41200 41200 41200 41200 0
89 20241118 171400 1291074100 41200 41200 41200 41200 0
90 20241118 171300 1291074100 41200 41200 41200 41200 0
91 20241118 171200 1291074100 41200 41200 41200 41200 0
92 20241118 171100 1291074100 41200 41200 41200 41200 274
93 20241118 171000 1291074100 41200 41200 41200 41200 0
94 20241118 170900 1291074100 41200 41200 41200 41200 0
95 20241118 170800 1291074100 41200 41200 41200 41200 0
96 20241118 170700 1291074100 41200 41200 41200 41200 0
97 20241118 170600 1291074100 41200 41200 41200 41200 0
98 20241118 170500 1291074100 41200 41200 41200 41200 0
99 20241118 170400 1291074100 41200 41200 41200 41200 0
100 20241118 170300 1291074100 41200 41200 41200 41200 0
101 20241118 170200 1291074100 41200 41200 41200 41200 0
102 20241118 170100 1291074100 41200 41200 41200 41200 0
103 20241118 170000 1291074100 41200 41200 41200 41200 0
104 20241118 165900 1291074100 41200 41200 41200 41200 0
105 20241118 165800 1291074100 41200 41200 41200 41200 0
106 20241118 165700 1291074100 41200 41200 41200 41200 0
107 20241118 165600 1291074100 41200 41200 41200 41200 0
108 20241118 165500 1291074100 41200 41200 41200 41200 0
109 20241118 165400 1291074100 41200 41200 41200 41200 0
110 20241118 165300 1291074100 41200 41200 41200 41200 0
111 20241118 165200 1291074100 41200 41200 41200 41200 0
112 20241118 165100 1291074100 41200 41200 41200 41200 0
113 20241118 165000 1291074100 41200 41200 41200 41200 0
114 20241118 164900 1291074100 41200 41200 41200 41200 0
115 20241118 164800 1291074100 41200 41200 41200 41200 0
116 20241118 164700 1291074100 41200 41200 41200 41200 0
117 20241118 164600 1291074100 41200 41200 41200 41200 0
118 20241118 164500 1291074100 41200 41200 41200 41200 0
119 20241118 164400 1291074100 41200 41200 41200 41200 0
120 20241118 164300 1291074100 41200 41200 41200 41200 0
121 20241118 164200 1291074100 41200 41200 41200 41200 0
122 20241118 164100 1291074100 41200 41200 41200 41200 274
123 20241118 164000 1291074100 41200 41200 41200 41200 0
124 20241118 163900 1291074100 41200 41200 41200 41200 0
125 20241118 163800 1291074100 41200 41200 41200 41200 0
126 20241118 163700 1291074100 41200 41200 41200 41200 0
127 20241118 163600 1291074100 41200 41200 41200 41200 0
128 20241118 163500 1291074100 41200 41200 41200 41200 0
129 20241118 163400 1291074100 41200 41200 41200 41200 0
130 20241118 163300 1291074100 41200 41200 41200 41200 0
131 20241118 163200 1291074100 41200 41200 41200 41200 0
132 20241118 163100 1291074100 41200 41200 41200 41200 0
133 20241118 163000 1291074100 41200 41200 41200 41200 0
134 20241118 162900 1291074100 41200 41200 41200 41200 0
135 20241118 162800 1291074100 41200 41200 41200 41200 0
136 20241118 162700 1291074100 41200 41200 41200 41200 0
137 20241118 162600 1291074100 41200 41200 41200 41200 0
138 20241118 162500 1291074100 41200 41200 41200 41200 0
139 20241118 162400 1291074100 41200 41200 41200 41200 0
140 20241118 162300 1291074100 41200 41200 41200 41200 0
141 20241118 162200 1291074100 41200 41200 41200 41200 0
142 20241118 162100 1291074100 41200 41200 41200 41200 0
143 20241118 162000 1291074100 41200 41200 41200 41200 0
144 20241118 161900 1291074100 41200 41200 41200 41200 0
145 20241118 161800 1291074100 41200 41200 41200 41200 0
146 20241118 161700 1291074100 41200 41200 41200 41200 0
147 20241118 161600 1291074100 41200 41200 41200 41200 0
148 20241118 161500 1291074100 41200 41200 41200 41200 0
149 20241118 161400 1291074100 41200 41200 41200 41200 0
150 20241118 161300 1291074100 41200 41200 41200 41200 0
151 20241118 161200 1291074100 41200 41200 41200 41200 0
152 20241118 161100 1291074100 41200 41200 41200 41200 274
153 20241118 161000 1291074100 41200 41200 41200 41200 0
154 20241118 160900 1291074100 41200 41200 41200 41200 0
155 20241118 160800 1291074100 41200 41200 41200 41200 0
156 20241118 160700 1291074100 41200 41200 41200 41200 0
157 20241118 160600 1291074100 41200 41200 41200 41200 0
158 20241118 160500 1291074100 41200 41200 41200 41200 0
159 20241118 160400 1291074100 41200 41200 41200 41200 0
160 20241118 160300 1291074100 41200 41200 41200 41200 0
161 20241118 160200 1291074100 41200 41200 41200 41200 0
162 20241118 160100 1291074100 41200 41200 41200 41200 0
163 20241118 160000 1291074100 41200 41200 41200 41200 0
164 20241118 155900 1291074100 41200 41200 41200 41200 0
165 20241118 155800 1291074100 41200 41200 41200 41200 0
166 20241118 155700 1291074100 41200 41200 41200 41200 0
167 20241118 155600 1291074100 41200 41200 41200 41200 0
168 20241118 155500 1291074100 41200 41200 41200 41200 0
169 20241118 155400 1291074100 41200 41200 41200 41200 0
170 20241118 155300 1291074100 41200 41200 41200 41200 0
171 20241118 155200 1291074100 41200 41200 41200 41200 0
172 20241118 155100 1291074100 41200 41200 41200 41200 0
173 20241118 155000 1291074100 41200 41200 41200 41200 0
174 20241118 154900 1291074100 41200 41200 41200 41200 0
175 20241118 154800 1291074100 41200 41200 41200 41200 0
176 20241118 154700 1291074100 41200 41200 41200 41200 0
177 20241118 154600 1291074100 41200 41200 41200 41200 0
178 20241118 154500 1291074100 41200 41200 41200 41200 0
179 20241118 154400 1291074100 41200 41200 41200 41200 0
180 20241118 154300 1291074100 41200 41200 41200 41200 0
181 20241118 154200 1291074100 41200 41200 41200 41200 0
182 20241118 154100 1291074100 41200 41200 41200 41200 274
183 20241118 154000 1291074100 41200 41200 41200 41200 0
184 20241118 153900 1291074100 41200 41200 41200 41200 0
185 20241118 153800 1291074100 41200 41200 41200 41200 0
186 20241118 153700 1291074100 41200 41200 41200 41200 0
187 20241118 153600 1291074100 41200 41200 41200 41200 0
188 20241118 153500 1291074100 41200 41200 41200 41200 0
189 20241118 153400 1291074100 41200 41200 41200 41200 0
190 20241118 153300 1291074100 41200 41200 41200 41200 0
191 20241118 153200 1291074100 41200 41200 41200 41200 0
192 20241118 153100 1291074100 41200 41200 41200 41200 0
193 20241118 153000 1291074100 41200 41200 41200 41200 274
194 20241118 152900 1279785300 40800 40800 40800 40800 0
195 20241118 152800 1279785300 40800 40800 40800 40800 0
196 20241118 152700 1279785300 40800 40800 40800 40800 0
197 20241118 152600 1279785300 40800 40800 40800 40800 0
198 20241118 152500 1279785300 40800 40800 40800 40800 0
199 20241118 152400 1279785300 40800 40800 40800 40800 0
200 20241118 152300 1279785300 40800 40800 40800 40800 0
201 20241118 152200 1279785300 40800 40800 40800 40800 0
202 20241118 152100 1279785300 40800 40800 40800 40800 0
203 20241118 152000 1279785300 40800 40800 40800 40800 0
204 20241118 151900 1279785300 40800 40850 40850 40750 52
205 20241118 151800 1277663600 40800 40850 40850 40800 105
206 20241118 151700 1273379300 40950 40800 40950 40800 105
207 20241118 151600 1269082350 40800 40800 40800 40800 20
208 20241118 151500 1268266350 40800 41000 41000 40800 431
209 20241118 151400 1250663450 40950 40950 40950 40950 0
210 20241118 151300 1250663450 40950 40950 40950 40850 131
211 20241118 151200 1245310900 40900 40850 40900 40850 74
212 20241118 151100 1242285850 40850 40900 40900 40850 57
213 20241118 151000 1239956950 40900 40900 40900 40900 20
214 20241118 150900 1239138950 40950 40950 40950 40950 11
215 20241118 150800 1238688500 40950 40950 40950 40950 42
216 20241118 150700 1236968600 40950 41000 41000 40950 219
217 20241118 150600 1227994950 41050 41050 41050 41050 11
218 20241118 150500 1227543400 41050 41050 41050 41050 34
219 20241118 150400 1226147700 41050 41050 41050 41050 11
220 20241118 150300 1225696150 41050 41100 41100 41050 15
221 20241118 150200 1225079850 41050 41050 41050 41050 0
222 20241118 150100 1225079850 41050 41050 41050 41050 11
223 20241118 150000 1224628300 41050 41150 41150 41000 561
224 20241118 145900 1201598550 41150 41100 41150 41100 12
225 20241118 145800 1201104800 41100 41200 41200 41050 266
226 20241118 145700 1190162150 41150 41150 41150 41150 10
227 20241118 145600 1189750650 41200 41000 41200 41000 325
228 20241118 145500 1176406300 41000 41000 41000 41000 9
229 20241118 145400 1176037300 41000 41000 41000 41000 31
230 20241118 145300 1174766300 41000 41000 41000 41000 20
231 20241118 145200 1173946300 40950 41000 41000 40950 11
232 20241118 145100 1173495400 41000 41000 41000 41000 11
233 20241118 145000 1173044400 40950 40950 40950 40950 0
234 20241118 144900 1173044400 40950 40950 40950 40950 20
235 20241118 144800 1172225400 40950 40950 40950 40950 25
236 20241118 144700 1171201650 40850 41100 41100 40850 1361
237 20241118 144600 1115405350 41150 41000 41150 41000 45
238 20241118 144500 1113558700 41000 40900 41000 40850 503
239 20241118 144400 1092953700 40950 41000 41000 40950 31
240 20241118 144300 1091683700 40900 40950 40950 40900 19
241 20241118 144200 1090906050 40900 40900 40900 40900 1
242 20241118 144100 1090865150 40950 41000 41000 40950 30
243 20241118 144000 1089636100 40900 40900 40900 40900 0
244 20241118 143900 1089636100 40900 40900 40900 40900 11
245 20241118 143800 1089186200 40900 40950 40950 40850 40
246 20241118 143700 1087549950 40900 40950 40950 40900 69
247 20241118 143600 1084727100 40950 40950 40950 40950 20
248 20241118 143500 1083908100 40950 40950 40950 40950 0
249 20241118 143400 1083908100 40950 40900 40950 40900 27
250 20241118 143300 1082803350 40850 40850 40850 40850 11
251 20241118 143200 1082354000 40800 40800 40800 40800 45
252 20241118 143100 1080518000 40950 40800 40950 40800 190
253 20241118 143000 1072757200 40850 40850 40850 40850 1
254 20241118 142900 1072716350 40750 40800 40800 40750 21
255 20241118 142800 1071859600 40750 40750 40750 40750 16
256 20241118 142700 1071207600 40700 40700 40700 40700 213
257 20241118 142600 1062538500 40650 40700 40700 40650 23
258 20241118 142500 1061602550 40700 40700 40700 40700 0
259 20241118 142400 1061602550 40700 40700 40700 40700 42
260 20241118 142300 1059893150 40700 40700 40750 40700 79
261 20241118 142200 1056676850 40750 40750 40750 40750 14
262 20241118 142100 1056106350 40700 40750 40750 40700 34
263 20241118 142000 1054721550 40750 40750 40750 40750 0
264 20241118 141900 1054721550 40750 40750 40750 40750 21
265 20241118 141800 1053865800 40750 40750 40750 40750 20
266 20241118 141700 1053050800 40700 40750 40750 40700 19
267 20241118 141600 1052277050 40750 40750 40750 40700 80
268 20241118 141500 1049020050 40750 40750 40750 40750 42
269 20241118 141400 1047308550 40750 40700 40750 40700 25
270 20241118 141300 1046289850 40700 40950 40950 40700 474
271 20241118 141200 1026971950 40850 40850 40850 40850 1
272 20241118 141100 1026931100 40900 40900 40900 40800 290
273 20241118 141000 1015087500 40900 40900 40900 40900 0
274 20241118 140900 1015087500 40900 40900 40900 40900 49
275 20241118 140800 1013083400 40950 40950 40950 40950 20
276 20241118 140700 1012264400 40900 40950 40950 40900 11
277 20241118 140600 1011814450 40950 40950 40950 40850 212
278 20241118 140500 1003133150 40900 40950 40950 40900 131
279 20241118 140400 997769400 40950 40950 40950 40950 20
280 20241118 140300 996950400 40950 40950 40950 40950 20
281 20241118 140200 996131400 40900 40950 40950 40900 40
282 20241118 140100 994494950 40950 41000 41000 40900 48
283 20241118 140000 992529800 40950 40900 40950 40900 75
284 20241118 135900 989461850 40950 41150 41150 40900 810
285 20241118 135800 956273300 41150 41150 41150 41150 20
286 20241118 135700 955450300 41150 41150 41150 41150 10
287 20241118 135600 955038800 41100 41100 41100 41100 19
288 20241118 135500 954257900 41050 41050 41050 41050 0
289 20241118 135400 954257900 41050 41050 41050 41050 21
290 20241118 135300 953395850 41050 41050 41050 41000 136
291 20241118 135200 947815350 41100 41100 41100 41100 9
292 20241118 135100 947445450 41100 41100 41100 41100 11
293 20241118 135000 946993350 41100 41100 41100 41100 0
294 20241118 134900 946993350 41100 41050 41100 41050 21
295 20241118 134800 946130750 41000 41000 41000 41000 28
296 20241118 134700 944982750 41000 41000 41000 41000 0
297 20241118 134600 944982750 41000 40950 41000 40950 31
298 20241118 134500 943712750 40950 40950 40950 40950 0
299 20241118 134400 943712750 40950 40900 40950 40900 30
300 20241118 134300 942485200 40900 40900 40900 40900 20
301 20241118 134200 941667200 40900 40900 40900 40900 117
302 20241118 134100 936881900 40900 40900 40900 40900 13
303 20241118 134000 936350200 40900 40900 40900 40900 12
304 20241118 133900 935859400 40900 40850 40900 40850 156
305 20241118 133800 929485700 40900 40900 40900 40900 21
306 20241118 133700 928626800 40900 40900 40900 40900 9
307 20241118 133600 928258700 40900 41000 41000 40900 72
308 20241118 133500 925312600 41000 40950 41000 40950 10
309 20241118 133400 924902650 40950 40950 40950 40950 21
310 20241118 133300 924042700 40950 40950 40950 40950 20
311 20241118 133200 923223700 40900 41050 41050 40900 451
312 20241118 133100 904744250 41100 41050 41100 41050 20
313 20241118 133000 903922700 41000 41000 41000 41000 36
314 20241118 132900 902446700 41000 41050 41050 41000 89
315 20241118 132800 898794250 41050 41100 41100 41050 15
316 20241118 132700 898177950 40950 41150 41150 40950 1640
317 20241118 132600 830903550 41150 41150 41150 41150 15
318 20241118 132500 830286300 41150 41200 41200 41150 72
319 20241118 132400 827323050 41200 41200 41250 41200 54
320 20241118 132300 825097700 41200 41200 41200 41200 172
321 20241118 132200 818011300 41200 41200 41200 41200 78
322 20241118 132100 814797700 41200 41200 41200 41200 11
323 20241118 132000 814344500 41200 41300 41300 41100 898
324 20241118 131900 777342550 41300 41350 41350 41300 273
325 20241118 131800 766067200 41300 41300 41300 41300 20
326 20241118 131700 765241200 41300 41300 41300 41300 7
327 20241118 131600 764952100 41300 41300 41300 41300 50
328 20241118 131500 762887100 41300 41300 41300 41300 29
329 20241118 131400 761689400 41300 41300 41300 41300 21
330 20241118 131300 760822100 41300 41250 41300 41250 36
331 20241118 131200 759335600 41300 41300 41300 41300 0
332 20241118 131100 759335600 41300 41300 41300 41300 20
333 20241118 131000 758509600 41300 41300 41300 41300 1
334 20241118 130900 758468300 41300 41250 41300 41250 57
335 20241118 130800 756116500 41300 41350 41350 41300 18
336 20241118 130700 755372550 41350 41350 41350 41350 203
337 20241118 130600 746978500 41350 41350 41350 41350 11
338 20241118 130500 746523650 41350 41350 41350 41350 0
339 20241118 130400 746523650 41350 41350 41350 41350 11
340 20241118 130300 746068800 41350 41300 41350 41300 20
341 20241118 130200 745242250 41300 41300 41300 41300 10
342 20241118 130100 744829250 41300 41300 41300 41300 28
343 20241118 130000 743672850 41200 41200 41200 41200 6
344 20241118 125900 743425650 41200 41350 41350 41200 23
345 20241118 125800 742476400 41400 41350 41400 41350 20
346 20241118 125700 741648850 41350 41350 41350 41350 9
347 20241118 125600 741276700 41350 41350 41350 41350 11
348 20241118 125500 740821850 41400 41400 41400 41400 0
349 20241118 125400 740821850 41400 41350 41400 41350 511
350 20241118 125300 719691450 41200 41200 41200 41150 512
351 20241118 125200 698597100 41200 41200 41200 41200 3
352 20241118 125100 698473500 41200 41200 41200 41200 11
353 20241118 125000 698020300 41200 41200 41200 41200 1
354 20241118 124900 697979100 41200 41100 41200 41100 214
355 20241118 124800 689174300 41150 41150 41150 41150 11
356 20241118 124700 688721650 41150 41150 41150 41150 28
357 20241118 124600 687569450 41150 41200 41200 41150 23
358 20241118 124500 686622400 41200 41200 41200 41200 0
359 20241118 124400 686622400 41200 41200 41200 41200 11
360 20241118 124300 686169200 41200 41200 41200 41200 11
361 20241118 124200 685716000 41150 41150 41150 41150 0
362 20241118 124100 685716000 41150 41150 41150 41150 11
363 20241118 124000 685263350 41100 41150 41150 41100 70
364 20241118 123900 682383300 41200 41200 41200 41200 11
365 20241118 123800 681930100 41200 41200 41200 41200 11
366 20241118 123700 681476900 41150 41150 41150 41150 0
367 20241118 123600 681476900 41150 41150 41150 41150 10
368 20241118 123500 681065400 41150 41150 41150 41150 0
369 20241118 123400 681065400 41150 41150 41150 41150 11
370 20241118 123300 680612750 41150 41150 41150 41150 11
371 20241118 123200 680160100 41150 41150 41150 41150 0
372 20241118 123100 680160100 41150 41150 41150 41150 11
373 20241118 123000 679707450 41150 41150 41150 41150 0
374 20241118 122900 679707450 41150 41150 41150 41150 11
375 20241118 122800 679254800 41150 41150 41150 41150 11
376 20241118 122700 678802150 41150 41150 41150 41150 0
377 20241118 122600 678802150 41150 41150 41150 41150 11
378 20241118 122500 678349500 41150 41150 41150 41150 0
379 20241118 122400 678349500 41150 41050 41150 41050 21
380 20241118 122300 677486350 41150 41150 41150 41150 11
381 20241118 122200 677033700 41150 41150 41150 41150 0
382 20241118 122100 677033700 41150 41150 41150 41150 11
383 20241118 122000 676581050 41150 41150 41150 41150 0
384 20241118 121900 676581050 41150 41150 41150 41150 11
385 20241118 121800 676128400 41150 41150 41150 41150 11
386 20241118 121700 675675750 41150 41150 41150 41150 0
387 20241118 121600 675675750 41150 41150 41150 41150 11
388 20241118 121500 675223100 41150 41150 41150 41150 0
389 20241118 121400 675223100 41150 41150 41150 41150 11
390 20241118 121300 674770450 41150 41200 41200 41150 29
391 20241118 121200 673576550 41150 41150 41150 41150 5
392 20241118 121100 673370800 41150 41300 41300 41150 15
393 20241118 121000 672752850 41300 41300 41300 41300 0
394 20241118 120900 672752850 41300 41300 41300 41300 11
395 20241118 120800 672298550 41250 41250 41250 41200 249
396 20241118 120700 662031400 41250 41250 41250 41250 3
397 20241118 120600 661907650 41350 41350 41350 41350 11
398 20241118 120500 661452800 41350 41350 41350 41350 0
399 20241118 120400 661452800 41350 41350 41350 41350 11
400 20241118 120300 660997950 41350 41350 41350 41350 11
401 20241118 120200 660543100 41250 41250 41250 41250 70
402 20241118 120100 657655600 41300 41300 41300 41300 11
403 20241118 120000 657201300 41300 41300 41300 41300 0
404 20241118 115900 657201300 41300 41250 41300 41250 16
405 20241118 115800 656540750 41300 41300 41300 41300 11
406 20241118 115700 656086450 41300 41300 41300 41300 0
407 20241118 115600 656086450 41300 41300 41300 41300 12
408 20241118 115500 655590850 41300 41300 41300 41300 7
409 20241118 115400 655301750 41350 41350 41350 41350 11
410 20241118 115300 654846900 41300 41300 41300 41300 10
411 20241118 115200 654433900 41250 41350 41350 41250 2
412 20241118 115100 654351300 41350 41350 41350 41350 11
413 20241118 115000 653896450 41300 41300 41300 41300 116
414 20241118 114900 649105650 41350 41300 41350 41300 16
415 20241118 114800 648444300 41350 41350 41350 41350 11
416 20241118 114700 647989450 41350 41350 41350 41350 3
417 20241118 114600 647865400 41350 41300 41350 41300 14
418 20241118 114500 647286650 41350 41350 41350 41350 0
419 20241118 114400 647286650 41350 41350 41350 41350 11
420 20241118 114300 646831800 41350 41400 41400 41350 87
421 20241118 114200 643233800 41350 41350 41350 41350 55
422 20241118 114100 640959550 41400 41400 41400 41400 12
423 20241118 114000 640462750 41400 41400 41400 41400 0
424 20241118 113900 640462750 41400 41350 41400 41350 16
425 20241118 113800 639800600 41400 41400 41400 41400 86
426 20241118 113700 636240200 41350 41350 41350 41350 5
427 20241118 113600 636033450 41400 41400 41400 41400 11
428 20241118 113500 635578050 41400 41400 41400 41400 13
429 20241118 113400 635039850 41400 41400 41400 41400 112
430 20241118 113300 630403050 41400 41400 41400 41400 11
431 20241118 113200 629947650 41400 41400 41400 41400 0
432 20241118 113100 629947650 41400 41400 41400 41400 11
433 20241118 113000 629492250 41400 41400 41400 41400 0
434 20241118 112900 629492250 41400 41400 41400 41400 63
435 20241118 112800 626884050 41400 41400 41400 41400 11
436 20241118 112700 626428650 41400 41400 41400 41400 0
437 20241118 112600 626428650 41400 41400 41400 41400 11
438 20241118 112500 625973250 41400 41400 41400 41400 0
439 20241118 112400 625973250 41400 41400 41400 41400 11
440 20241118 112300 625517850 41400 41400 41400 41400 11
441 20241118 112200 625062450 41350 41350 41350 41350 363
442 20241118 112100 610052400 41350 41350 41350 41350 11
443 20241118 112000 609597550 41350 41350 41350 41350 2
444 20241118 111900 609514850 41350 41350 41350 41350 11
445 20241118 111800 609060000 41350 41350 41350 41350 66
446 20241118 111700 606330900 41350 41350 41350 41350 100
447 20241118 111600 602195900 41400 41400 41400 41400 12
448 20241118 111500 601699100 41400 41400 41400 41400 5
449 20241118 111400 601492100 41400 41400 41400 41400 11
450 20241118 111300 601036700 41400 41400 41400 41400 261
451 20241118 111200 590231300 41400 41400 41400 41400 0
452 20241118 111100 590231300 41400 41400 41400 41400 11
453 20241118 111000 589775900 41350 41350 41350 41350 48
454 20241118 110900 587791100 41350 41350 41350 41350 12
455 20241118 110800 587294900 41350 41350 41350 41350 11
456 20241118 110700 586840050 41350 41350 41350 41350 0
457 20241118 110600 586840050 41350 41350 41350 41350 11
458 20241118 110500 586385200 41300 41250 41300 41250 440
459 20241118 110400 568234400 41250 41200 41250 41200 16
460 20241118 110300 567574650 41200 41250 41250 41200 25
461 20241118 110200 566544100 41250 41250 41250 41250 0
462 20241118 110100 566544100 41250 41250 41250 41250 13
463 20241118 110000 566007850 41250 41250 41250 41250 0
464 20241118 105900 566007850 41250 41250 41250 41250 11
465 20241118 105800 565554100 41250 41250 41250 41250 35
466 20241118 105700 564110350 41250 41250 41250 41250 0
467 20241118 105600 564110350 41250 41250 41250 41250 44
468 20241118 105500 562295350 41300 41300 41300 41300 2
469 20241118 105400 562212750 41300 41300 41300 41300 11
470 20241118 105300 561758450 41350 41350 41350 41350 11
471 20241118 105200 561303600 41200 41200 41200 41200 0
472 20241118 105100 561303600 41200 41200 41200 41200 621
473 20241118 105000 535718400 41150 41200 41200 41150 50
474 20241118 104900 533660800 41200 41050 41200 41050 392
475 20241118 104800 517557350 41100 41100 41100 41100 38
476 20241118 104700 515995550 41050 41050 41050 41050 10
477 20241118 104600 515585050 41050 41350 41400 41050 1265
478 20241118 104500 463396550 41450 41450 41450 41450 5
479 20241118 104400 463189300 41450 41450 41450 41450 11
480 20241118 104300 462733350 41350 41450 41450 41350 254
481 20241118 104200 452224350 41400 41400 41400 41400 10
482 20241118 104100 451810350 41450 41450 41450 41450 11
483 20241118 104000 451354400 41450 41450 41450 41450 0
484 20241118 103900 451354400 41450 41400 41450 41400 195
485 20241118 103800 443280850 41450 41450 41450 41450 11
486 20241118 103700 442824900 41450 41450 41450 41450 2
487 20241118 103600 442742000 41450 41450 41450 41450 11
488 20241118 103500 442286050 41450 41400 41450 41400 229
489 20241118 103400 432805400 41400 41400 41400 41400 162
490 20241118 103300 426098600 41400 41400 41400 41400 16
491 20241118 103200 425436200 41400 41400 41400 41400 0
492 20241118 103100 425436200 41400 41400 41400 41400 461
493 20241118 103000 406350800 41400 41400 41400 41400 27
494 20241118 102900 405233000 41400 41400 41400 41350 67
495 20241118 102800 402459300 41400 41400 41400 41400 11
496 20241118 102700 402003900 41400 41400 41400 41400 42
497 20241118 102600 400265100 41400 41350 41400 41350 20
498 20241118 102500 399437200 41400 41400 41400 41400 0
499 20241118 102400 399437200 41400 41400 41400 41400 12
500 20241118 102300 398940400 41350 41350 41400 41350 78
501 20241118 102200 395714750 41350 41350 41350 41350 8
502 20241118 102100 395383950 41300 41300 41300 41300 34
503 20241118 102000 393979750 41250 41300 41300 41250 171
504 20241118 101900 386925400 41350 41300 41350 41300 13
505 20241118 101800 386387950 41350 41350 41350 41350 11
506 20241118 101700 385933100 41300 41300 41300 41300 12
507 20241118 101600 385437500 41300 41300 41300 41300 30
508 20241118 101500 384198500 41300 41300 41300 41250 52
509 20241118 101400 382051350 41400 41350 41400 41300 111
510 20241118 101300 377462400 41400 41400 41400 41400 11
511 20241118 101200 377007000 41400 41400 41400 41400 0
512 20241118 101100 377007000 41400 41400 41400 41400 11
513 20241118 101000 376551600 41400 41400 41400 41400 0
514 20241118 100900 376551600 41400 41350 41400 41350 16
515 20241118 100800 375889450 41400 41400 41400 41400 11
516 20241118 100700 375434050 41400 41400 41400 41300 738
517 20241118 100600 344904000 41400 41450 41450 41400 152
518 20241118 100500 338610650 41450 41450 41450 41450 76
519 20241118 100400 335460450 41450 41400 41450 41400 56
520 20241118 100300 333141500 41400 41400 41450 41400 196
521 20241118 100200 325026250 41400 41450 41450 41400 222
522 20241118 100100 315831600 41450 41450 41450 41450 219
523 20241118 100000 306754050 41450 41450 41450 41450 96
524 20241118 095900 302774850 41450 41350 41450 41350 236
525 20241118 095800 293008650 41300 41250 41300 41250 98
526 20241118 095700 288961650 41250 41250 41250 41250 2
527 20241118 095600 288879150 41250 41300 41300 41250 12
528 20241118 095500 288383600 41200 41300 41300 41200 46
529 20241118 095400 286485850 41300 41300 41300 41300 56
530 20241118 095300 284173050 41300 41250 41300 41250 26
531 20241118 095200 283099950 41250 41250 41250 41250 7
532 20241118 095100 282811200 41200 41150 41200 41150 532
533 20241118 095000 260918650 41200 41100 41200 41100 311
534 20241118 094900 248132450 41100 41100 41100 41100 11
535 20241118 094800 247680350 41100 41100 41100 41050 15
536 20241118 094700 247063950 41100 41100 41100 41100 12
537 20241118 094600 246570750 41100 41100 41100 41100 11
538 20241118 094500 246118650 41000 41000 41050 41000 38
539 20241118 094400 244560400 41100 41100 41100 41100 20
540 20241118 094300 243738400 41100 41100 41100 41100 11
541 20241118 094200 243286300 41000 41000 41100 41000 4
542 20241118 094100 243122150 41000 41000 41000 41000 2
543 20241118 094000 243040150 41000 40950 41000 40950 106
544 20241118 093900 238694200 40950 40950 40950 40950 12
545 20241118 093800 238202800 41000 41000 41000 41000 1
546 20241118 093700 238161800 41000 40950 41000 40950 22
547 20241118 093600 237260850 40900 40900 40900 40900 28
548 20241118 093500 236115650 40950 40800 40950 40800 106
549 20241118 093400 231787250 40900 41050 41050 40900 198
550 20241118 093300 223677300 41100 41100 41100 41100 229
551 20241118 093200 214265400 41150 41150 41150 41150 3
552 20241118 093100 214141950 41150 41200 41200 41100 101
553 20241118 093000 209984600 41200 41300 41300 41200 116
554 20241118 092900 205198500 41350 41400 41400 41350 140
555 20241118 092800 199404150 41400 41200 41400 41200 153
556 20241118 092700 193083400 41200 41200 41250 41200 387
557 20241118 092600 177128900 41200 41250 41250 41200 267
558 20241118 092500 166126800 41250 41250 41250 41200 107
559 20241118 092400 161713100 41250 41100 41250 41100 173
560 20241118 092300 154594050 41050 40850 41050 40850 385
561 20241118 092200 138811450 40850 40850 40850 40850 0
562 20241118 092100 138811450 40850 40850 40850 40850 55
563 20241118 092000 136564700 40850 40750 40850 40750 191
564 20241118 091900 128768150 40700 40700 40700 40700 1
565 20241118 091800 128727450 40700 40600 40700 40600 200
566 20241118 091700 120597450 40800 40800 40800 40800 0
567 20241118 091600 120597450 40800 40800 40800 40800 10
568 20241118 091500 120189450 40600 40600 40700 40600 400
569 20241118 091400 103916650 40600 40700 40700 40600 166
570 20241118 091300 97172950 40650 40550 40650 40550 62
571 20241118 091200 94656150 40600 40600 40600 40600 7
572 20241118 091100 94371950 40600 40400 40750 40400 526
573 20241118 091000 73015250 40400 40450 40450 40400 175
574 20241118 090900 65938450 40400 40600 40600 40300 45
575 20241118 090800 64122850 40200 40200 40200 40200 2
576 20241118 090700 64042450 40200 40200 40200 40200 3
577 20241118 090600 63921850 40200 39800 40200 39800 517
578 20241118 090500 43275850 39750 39850 39850 39750 100
579 20241118 090400 39294550 39900 39800 39900 39800 111
580 20241118 090300 34876650 39800 39900 39900 39800 111
581 20241118 090200 30455200 40000 40100 40100 39950 125
582 20241118 090100 25448350 40200 40200 40200 40200 0
583 20241118 090000 25448350 40200 40700 40800 40200 603