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
004020/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184100,8724798850,21500,21500,21500,21500,42353
20241118,184000,8724798850,21500,21500,21500,21500,0
20241118,183900,8724798850,21500,21500,21500,21500,0
20241118,183800,8724798850,21500,21500,21500,21500,0
20241118,183700,8724798850,21500,21500,21500,21500,0
20241118,183600,8724798850,21500,21500,21500,21500,0
20241118,183500,8724798850,21500,21500,21500,21500,0
20241118,183400,8724798850,21500,21500,21500,21500,0
20241118,183300,8724798850,21500,21500,21500,21500,0
20241118,183200,8724798850,21500,21500,21500,21500,0
20241118,183100,8724798850,21500,21500,21500,21500,0
20241118,183000,8724798850,21500,21500,21500,21500,0
20241118,182900,8724798850,21500,21500,21500,21500,0
20241118,182800,8724798850,21500,21500,21500,21500,0
20241118,182700,8724798850,21500,21500,21500,21500,0
20241118,182600,8724798850,21500,21500,21500,21500,0
20241118,182500,8724798850,21500,21500,21500,21500,0
20241118,182400,8724798850,21500,21500,21500,21500,0
20241118,182300,8724798850,21500,21500,21500,21500,0
20241118,182200,8724798850,21500,21500,21500,21500,0
20241118,182100,8724798850,21500,21500,21500,21500,0
20241118,182000,8724798850,21500,21500,21500,21500,0
20241118,181900,8724798850,21500,21500,21500,21500,0
20241118,181800,8724798850,21500,21500,21500,21500,0
20241118,181700,8724798850,21500,21500,21500,21500,0
20241118,181600,8724798850,21500,21500,21500,21500,0
20241118,181500,8724798850,21500,21500,21500,21500,0
20241118,181400,8724798850,21500,21500,21500,21500,0
20241118,181300,8724798850,21500,21500,21500,21500,0
20241118,181200,8724798850,21500,21500,21500,21500,0
20241118,181100,8724798850,21500,21500,21500,21500,42353
20241118,181000,8724798850,21500,21500,21500,21500,0
20241118,180900,8724798850,21500,21500,21500,21500,0
20241118,180800,8724798850,21500,21500,21500,21500,0
20241118,180700,8724798850,21500,21500,21500,21500,0
20241118,180600,8724798850,21500,21500,21500,21500,0
20241118,180500,8724798850,21500,21500,21500,21500,0
20241118,180400,8724798850,21500,21500,21500,21500,0
20241118,180300,8724798850,21500,21500,21500,21500,0
20241118,180200,8724798850,21500,21500,21500,21500,0
20241118,180100,8724798850,21500,21500,21500,21500,0
20241118,180000,8724798850,21500,21500,21500,21500,0
20241118,175900,8724798850,21500,21500,21500,21500,0
20241118,175800,8724798850,21500,21500,21500,21500,0
20241118,175700,8724798850,21500,21500,21500,21500,0
20241118,175600,8724798850,21500,21500,21500,21500,0
20241118,175500,8724798850,21500,21500,21500,21500,0
20241118,175400,8724798850,21500,21500,21500,21500,0
20241118,175300,8724798850,21500,21500,21500,21500,0
20241118,175200,8724798850,21500,21500,21500,21500,0
20241118,175100,8724798850,21500,21500,21500,21500,0
20241118,175000,8724798850,21500,21500,21500,21500,0
20241118,174900,8724798850,21500,21500,21500,21500,0
20241118,174800,8724798850,21500,21500,21500,21500,0
20241118,174700,8724798850,21500,21500,21500,21500,0
20241118,174600,8724798850,21500,21500,21500,21500,0
20241118,174500,8724798850,21500,21500,21500,21500,0
20241118,174400,8724798850,21500,21500,21500,21500,0
20241118,174300,8724798850,21500,21500,21500,21500,0
20241118,174200,8724798850,21500,21500,21500,21500,0
20241118,174100,8724798850,21500,21500,21500,21500,42353
20241118,174000,8724798850,21500,21500,21500,21500,0
20241118,173900,8724798850,21500,21500,21500,21500,0
20241118,173800,8724798850,21500,21500,21500,21500,0
20241118,173700,8724798850,21500,21500,21500,21500,0
20241118,173600,8724798850,21500,21500,21500,21500,0
20241118,173500,8724798850,21500,21500,21500,21500,0
20241118,173400,8724798850,21500,21500,21500,21500,0
20241118,173300,8724798850,21500,21500,21500,21500,0
20241118,173200,8724798850,21500,21500,21500,21500,0
20241118,173100,8724798850,21500,21500,21500,21500,0
20241118,173000,8724798850,21500,21500,21500,21500,0
20241118,172900,8724798850,21500,21500,21500,21500,0
20241118,172800,8724798850,21500,21500,21500,21500,0
20241118,172700,8724798850,21500,21500,21500,21500,0
20241118,172600,8724798850,21500,21500,21500,21500,0
20241118,172500,8724798850,21500,21500,21500,21500,0
20241118,172400,8724798850,21500,21500,21500,21500,0
20241118,172300,8724798850,21500,21500,21500,21500,0
20241118,172200,8724798850,21500,21500,21500,21500,0
20241118,172100,8724798850,21500,21500,21500,21500,0
20241118,172000,8724798850,21500,21500,21500,21500,0
20241118,171900,8724798850,21500,21500,21500,21500,0
20241118,171800,8724798850,21500,21500,21500,21500,0
20241118,171700,8724798850,21500,21500,21500,21500,0
20241118,171600,8724798850,21500,21500,21500,21500,0
20241118,171500,8724798850,21500,21500,21500,21500,0
20241118,171400,8724798850,21500,21500,21500,21500,0
20241118,171300,8724798850,21500,21500,21500,21500,0
20241118,171200,8724798850,21500,21500,21500,21500,0
20241118,171100,8724798850,21500,21500,21500,21500,42353
20241118,171000,8724798850,21500,21500,21500,21500,0
20241118,170900,8724798850,21500,21500,21500,21500,0
20241118,170800,8724798850,21500,21500,21500,21500,0
20241118,170700,8724798850,21500,21500,21500,21500,0
20241118,170600,8724798850,21500,21500,21500,21500,0
20241118,170500,8724798850,21500,21500,21500,21500,0
20241118,170400,8724798850,21500,21500,21500,21500,0
20241118,170300,8724798850,21500,21500,21500,21500,0
20241118,170200,8724798850,21500,21500,21500,21500,0
20241118,170100,8724798850,21500,21500,21500,21500,0
20241118,170000,8724798850,21500,21500,21500,21500,0
20241118,165900,8724798850,21500,21500,21500,21500,0
20241118,165800,8724798850,21500,21500,21500,21500,0
20241118,165700,8724798850,21500,21500,21500,21500,0
20241118,165600,8724798850,21500,21500,21500,21500,0
20241118,165500,8724798850,21500,21500,21500,21500,0
20241118,165400,8724798850,21500,21500,21500,21500,0
20241118,165300,8724798850,21500,21500,21500,21500,0
20241118,165200,8724798850,21500,21500,21500,21500,0
20241118,165100,8724798850,21500,21500,21500,21500,0
20241118,165000,8724798850,21500,21500,21500,21500,0
20241118,164900,8724798850,21500,21500,21500,21500,0
20241118,164800,8724798850,21500,21500,21500,21500,0
20241118,164700,8724798850,21500,21500,21500,21500,0
20241118,164600,8724798850,21500,21500,21500,21500,0
20241118,164500,8724798850,21500,21500,21500,21500,0
20241118,164400,8724798850,21500,21500,21500,21500,0
20241118,164300,8724798850,21500,21500,21500,21500,0
20241118,164200,8724798850,21500,21500,21500,21500,0
20241118,164100,8724798850,21500,21500,21500,21500,42353
20241118,164000,8724798850,21500,21500,21500,21500,0
20241118,163900,8724798850,21500,21500,21500,21500,0
20241118,163800,8724798850,21500,21500,21500,21500,0
20241118,163700,8724798850,21500,21500,21500,21500,0
20241118,163600,8724798850,21500,21500,21500,21500,0
20241118,163500,8724798850,21500,21500,21500,21500,0
20241118,163400,8724798850,21500,21500,21500,21500,0
20241118,163300,8724798850,21500,21500,21500,21500,0
20241118,163200,8724798850,21500,21500,21500,21500,0
20241118,163100,8724798850,21500,21500,21500,21500,0
20241118,163000,8724798850,21500,21500,21500,21500,0
20241118,162900,8724798850,21500,21500,21500,21500,0
20241118,162800,8724798850,21500,21500,21500,21500,0
20241118,162700,8724798850,21500,21500,21500,21500,0
20241118,162600,8724798850,21500,21500,21500,21500,0
20241118,162500,8724798850,21500,21500,21500,21500,0
20241118,162400,8724798850,21500,21500,21500,21500,0
20241118,162300,8724798850,21500,21500,21500,21500,0
20241118,162200,8724798850,21500,21500,21500,21500,0
20241118,162100,8724798850,21500,21500,21500,21500,0
20241118,162000,8724798850,21500,21500,21500,21500,0
20241118,161900,8724798850,21500,21500,21500,21500,0
20241118,161800,8724798850,21500,21500,21500,21500,0
20241118,161700,8724798850,21500,21500,21500,21500,0
20241118,161600,8724798850,21500,21500,21500,21500,0
20241118,161500,8724798850,21500,21500,21500,21500,0
20241118,161400,8724798850,21500,21500,21500,21500,0
20241118,161300,8724798850,21500,21500,21500,21500,0
20241118,161200,8724798850,21500,21500,21500,21500,0
20241118,161100,8724798850,21500,21500,21500,21500,42353
20241118,161000,8724798850,21500,21500,21500,21500,0
20241118,160900,8724798850,21500,21500,21500,21500,0
20241118,160800,8724798850,21500,21500,21500,21500,0
20241118,160700,8724798850,21500,21500,21500,21500,0
20241118,160600,8724798850,21500,21500,21500,21500,0
20241118,160500,8724798850,21500,21500,21500,21500,0
20241118,160400,8724798850,21500,21500,21500,21500,0
20241118,160300,8724798850,21500,21500,21500,21500,0
20241118,160200,8724798850,21500,21500,21500,21500,0
20241118,160100,8724798850,21500,21500,21500,21500,0
20241118,160000,8724798850,21500,21500,21500,21500,0
20241118,155900,8724798850,21500,21500,21500,21500,0
20241118,155800,8724798850,21500,21500,21500,21500,0
20241118,155700,8724798850,21500,21500,21500,21500,0
20241118,155600,8724798850,21500,21500,21500,21500,0
20241118,155500,8724798850,21500,21500,21500,21500,0
20241118,155400,8724798850,21500,21500,21500,21500,0
20241118,155300,8724798850,21500,21500,21500,21500,0
20241118,155200,8724798850,21500,21500,21500,21500,0
20241118,155100,8724798850,21500,21500,21500,21500,0
20241118,155000,8724798850,21500,21500,21500,21500,0
20241118,154900,8724798850,21500,21500,21500,21500,0
20241118,154800,8724798850,21500,21500,21500,21500,0
20241118,154700,8724798850,21500,21500,21500,21500,0
20241118,154600,8724798850,21500,21500,21500,21500,0
20241118,154500,8724798850,21500,21500,21500,21500,0
20241118,154400,8724798850,21500,21500,21500,21500,0
20241118,154300,8724798850,21500,21500,21500,21500,0
20241118,154200,8724798850,21500,21500,21500,21500,0
20241118,154100,8724798850,21500,21500,21500,21500,42353
20241118,154000,8724798850,21500,21500,21500,21500,0
20241118,153900,8724798850,21500,21500,21500,21500,0
20241118,153800,8724798850,21500,21500,21500,21500,0
20241118,153700,8724798850,21500,21500,21500,21500,0
20241118,153600,8724798850,21500,21500,21500,21500,0
20241118,153500,8724798850,21500,21500,21500,21500,0
20241118,153400,8724798850,21500,21500,21500,21500,0
20241118,153300,8724798850,21500,21500,21500,21500,0
20241118,153200,8724798850,21500,21500,21500,21500,0
20241118,153100,8724798850,21500,21500,21500,21500,0
20241118,153000,8724798850,21500,21500,21500,21500,42353
20241118,152900,7814209350,21500,21500,21500,21500,0
20241118,152800,7814209350,21500,21500,21500,21500,0
20241118,152700,7814209350,21500,21500,21500,21500,0
20241118,152600,7814209350,21500,21500,21500,21500,0
20241118,152500,7814209350,21500,21500,21500,21500,0
20241118,152400,7814209350,21500,21500,21500,21500,0
20241118,152300,7814209350,21500,21500,21500,21500,0
20241118,152200,7814209350,21500,21500,21500,21500,0
20241118,152100,7814209350,21500,21500,21500,21500,0
20241118,152000,7814209350,21500,21500,21500,21500,0
20241118,151900,7814209350,21500,21450,21500,21450,1408
20241118,151800,7783954950,21450,21450,21500,21450,836
20241118,151700,7765992900,21450,21450,21500,21450,620
20241118,151600,7752668600,21450,21500,21500,21450,768
20241118,151500,7736171050,21450,21450,21500,21400,1697
20241118,151400,7699758900,21400,21400,21450,21400,387
20241118,151300,7691475150,21400,21350,21450,21350,536
20241118,151200,7680010200,21350,21400,21450,21350,2989
20241118,151100,7616036350,21400,21350,21450,21350,2619
20241118,151000,7559981950,21400,21350,21400,21350,1195
20241118,150900,7534414600,21400,21350,21400,21350,1409
20241118,150800,7504264700,21350,21350,21400,21350,471
20241118,150700,7494195950,21400,21400,21400,21350,781
20241118,150600,7477490550,21400,21400,21400,21350,397
20241118,150500,7469001350,21350,21350,21400,21350,440
20241118,150400,7459592700,21350,21350,21400,21350,240
20241118,150300,7454465900,21350,21350,21400,21350,713
20241118,150200,7439230150,21400,21350,21400,21350,295
20241118,150100,7432922350,21350,21350,21400,21350,4285
20241118,150000,7341231100,21400,21350,21400,21350,439
20241118,145900,7331849650,21350,21350,21400,21350,347
20241118,145800,7324435300,21400,21350,21400,21350,219
20241118,145700,7319757900,21350,21350,21400,21350,354
20241118,145600,7312194500,21350,21350,21400,21350,108
20241118,145500,7309887850,21400,21350,21400,21350,388
20241118,145400,7301602650,21350,21400,21400,21350,749
20241118,145300,7285606650,21350,21350,21400,21350,754
20241118,145200,7269506050,21350,21350,21400,21350,581
20241118,145100,7257100700,21350,21350,21400,21350,270
20241118,145000,7251334450,21350,21350,21400,21300,383
20241118,144900,7243157650,21350,21350,21350,21300,352
20241118,144800,7235647950,21300,21350,21400,21300,727
20241118,144700,7220129050,21350,21300,21350,21300,674
20241118,144600,7205743300,21300,21350,21400,21300,1912
20241118,144500,7164918250,21400,21350,21400,21350,340
20241118,144400,7157658500,21350,21400,21400,21350,4303
20241118,144300,7065745200,21350,21350,21400,21350,419
20241118,144200,7056793400,21350,21350,21400,21350,521
20241118,144100,7045659600,21400,21350,21400,21350,324
20241118,144000,7038740550,21400,21400,21400,21350,360
20241118,143900,7031041900,21350,21350,21400,21350,387
20241118,143800,7022774650,21400,21350,21400,21350,316
20241118,143700,7016018150,21400,21350,21400,21350,727
20241118,143600,7000475250,21400,21350,21400,21350,326
20241118,143500,6993503400,21350,21350,21400,21350,333
20241118,143400,6986392550,21350,21350,21400,21350,218
20241118,143300,6981736000,21400,21400,21450,21350,550
20241118,143200,6969970750,21350,21350,21400,21350,330
20241118,143100,6962913650,21350,21450,21450,21350,1895
20241118,143000,6922354900,21500,21450,21500,21400,3466
20241118,142900,6848031950,21450,21400,21450,21400,692
20241118,142800,6833211650,21400,21450,21450,21400,1077
20241118,142700,6810123900,21450,21400,21450,21400,1648
20241118,142600,6774847800,21400,21350,21400,21350,566
20241118,142500,6762749600,21400,21400,21400,21350,395
20241118,142400,6754301500,21400,21400,21400,21350,697
20241118,142300,6739404350,21350,21400,21400,21350,619
20241118,142200,6726165150,21350,21400,21400,21350,524
20241118,142100,6714968800,21350,21350,21400,21350,339
20241118,142000,6707727050,21350,21350,21400,21350,1618
20241118,141900,6673179900,21350,21300,21350,21300,760
20241118,141800,6656969500,21350,21350,21350,21300,373
20241118,141700,6649010950,21350,21300,21350,21300,535
20241118,141600,6637603900,21300,21300,21350,21300,161
20241118,141500,6634171900,21350,21350,21350,21300,400
20241118,141400,6625650450,21300,21350,21350,21300,227
20241118,141300,6620813250,21300,21300,21350,21300,627
20241118,141200,6607450850,21300,21300,21400,21300,578
20241118,141100,6595111250,21300,21350,21350,21300,298
20241118,141000,6588757700,21300,21350,21400,21300,2117
20241118,140900,6543564850,21350,21350,21400,21350,295
20241118,140800,6537255200,21400,21350,21400,21350,972
20241118,140700,6516477350,21350,21350,21400,21350,571
20241118,140600,6504268350,21350,21350,21400,21350,606
20241118,140500,6491322550,21400,21350,21400,21350,975
20241118,140400,6470499100,21350,21350,21400,21350,824
20241118,140300,6452896600,21400,21350,21400,21350,220
20241118,140200,6448190000,21400,21350,21400,21350,531
20241118,140100,6436841750,21400,21350,21400,21350,438
20241118,140000,6427482950,21350,21350,21400,21350,880
20241118,135900,6408658650,21400,21400,21400,21350,525
20241118,135800,6397443850,21350,21350,21400,21350,773
20241118,135700,6380928900,21350,21350,21450,21350,1235
20241118,135600,6354499100,21350,21350,21400,21350,289
20241118,135500,6348323750,21400,21350,21400,21350,1323
20241118,135400,6320029900,21350,21400,21400,21350,331
20241118,135300,6312954900,21400,21400,21400,21350,450
20241118,135200,6303340350,21350,21350,21400,21300,453
20241118,135100,6293660650,21350,21350,21400,21350,547
20241118,135000,6281973400,21350,21350,21400,21350,438
20241118,134900,6272615600,21350,21350,21400,21350,339
20241118,134800,6265370850,21350,21350,21400,21350,1016
20241118,134700,6243675200,21350,21350,21400,21350,613
20241118,134600,6230580500,21350,21300,21400,21300,1047
20241118,134500,6208239300,21350,21350,21350,21300,331
20241118,134400,6201176200,21300,21350,21350,21300,1850
20241118,134300,6161762000,21300,21300,21350,21300,197
20241118,134200,6157561100,21300,21300,21350,21300,563
20241118,134100,6145560850,21350,21350,21350,21300,524
20241118,134000,6134378750,21300,21350,21350,21300,477
20241118,133900,6124204000,21350,21300,21350,21300,453
20241118,133800,6114547450,21350,21350,21350,21300,310
20241118,133700,6107936000,21350,21350,21400,21350,668
20241118,133600,6093668600,21400,21350,21400,21350,252
20241118,133500,6088282700,21350,21350,21400,21350,523
20241118,133400,6077110750,21350,21350,21400,21300,961
20241118,133300,6056592750,21350,21400,21400,21300,3154
20241118,133200,5989244400,21350,21400,21400,21350,330
20241118,133100,5982188050,21350,21400,21400,21350,304
20241118,133000,5975692950,21350,21400,21400,21350,399
20241118,132900,5967169300,21450,21400,21450,21350,928
20241118,132800,5947312050,21450,21400,21450,21400,574
20241118,132700,5935020900,21400,21450,21450,21400,627
20241118,132600,5921592650,21450,21450,21450,21400,500
20241118,132500,5910886050,21450,21450,21450,21400,269
20241118,132400,5905121700,21450,21450,21450,21400,709
20241118,132300,5889939600,21450,21350,21450,21350,862
20241118,132200,5871469700,21400,21400,21400,21350,821
20241118,132100,5853908150,21400,21400,21400,21350,553
20241118,132000,5842092500,21400,21400,21400,21350,270
20241118,131900,5836318850,21400,21350,21400,21350,393
20241118,131800,5827926000,21400,21350,21400,21350,447
20241118,131700,5818367200,21400,21450,21450,21350,480
20241118,131600,5808107800,21400,21400,21400,21350,522
20241118,131500,5796941750,21350,21350,21450,21350,441
20241118,131400,5787511250,21400,21350,21450,21350,1651
20241118,131300,5752188100,21400,21400,21450,21350,549
20241118,131200,5740441600,21400,21400,21400,21350,598
20241118,131100,5727652100,21350,21400,21400,21350,380
20241118,131000,5719530000,21350,21300,21400,21300,508
20241118,130900,5708686850,21350,21350,21400,21300,193
20241118,130800,5704561450,21300,21300,21350,21300,669
20241118,130700,5690299400,21300,21300,21350,21300,747
20241118,130600,5674362350,21300,21300,21350,21300,588
20241118,130500,5661825950,21350,21400,21400,21300,219
20241118,130400,5657155550,21300,21300,21350,21300,985
20241118,130300,5636141150,21350,21300,21350,21300,270
20241118,130200,5630379900,21300,21300,21350,21300,438
20241118,130100,5621034150,21300,21350,21350,21300,1001
20241118,130000,5599673500,21350,21350,21350,21300,1086
20241118,125900,5576488900,21300,21350,21350,21300,710
20241118,125800,5561342850,21350,21300,21350,21300,436
20241118,125700,5552038450,21350,21350,21350,21300,390
20241118,125600,5543722100,21350,21350,21350,21300,260
20241118,125500,5538178450,21300,21350,21350,21300,461
20241118,125400,5528347250,21300,21350,21350,21300,727
20241118,125300,5512832700,21350,21300,21350,21300,160
20241118,125200,5509423950,21300,21350,21350,21300,746
20241118,125100,5493503300,21350,21350,21400,21350,267
20241118,125000,5487797750,21350,21400,21400,21350,622
20241118,124900,5474511350,21350,21400,21400,21350,338
20241118,124800,5467288850,21350,21350,21350,21300,839
20241118,124700,5449386150,21350,21350,21350,21300,167
20241118,124600,5445824400,21350,21350,21350,21300,397
20241118,124500,5437358700,21300,21300,21350,21250,920
20241118,124400,5417771200,21300,21300,21350,21250,1925
20241118,124300,5376767650,21300,21350,21350,21300,103
20241118,124200,5374571550,21350,21300,21350,21300,179
20241118,124100,5370751600,21350,21300,21350,21250,2667
20241118,124000,5313940700,21250,21300,21300,21250,304
20241118,123900,5307469050,21250,21300,21300,21250,368
20241118,123800,5299641050,21250,21250,21300,21250,551
20241118,123700,5287926100,21250,21250,21300,21250,218
20241118,123600,5283293100,21250,21300,21300,21250,70
20241118,123500,5281805550,21250,21250,21300,21250,261
20241118,123400,5276258800,21300,21250,21300,21250,151
20241118,123300,5273047700,21250,21300,21300,21250,58
20241118,123200,5271814650,21300,21250,21300,21250,293
20241118,123100,5265585500,21250,21250,21300,21250,51
20241118,123000,5264501250,21300,21350,21400,21250,6699
20241118,122900,5121564050,21300,21350,21350,21300,166
20241118,122800,5118022550,21350,21300,21350,21300,450
20241118,122700,5108427950,21350,21350,21350,21300,867
20241118,122600,5089918850,21350,21300,21350,21300,380
20241118,122500,5081821100,21350,21300,21350,21300,203
20241118,122400,5077487800,21350,21300,21350,21300,434
20241118,122300,5068238550,21350,21350,21350,21300,99
20241118,122200,5066125700,21350,21300,21350,21300,154
20241118,122100,5062840450,21300,21300,21350,21300,377
20241118,122000,5054802650,21300,21300,21350,21300,210
20241118,121900,5050321250,21350,21300,21350,21300,418
20241118,121800,5041410200,21300,21350,21350,21300,205
20241118,121700,5037034300,21350,21300,21350,21250,6146
20241118,121600,4906118850,21300,21250,21300,21250,67
20241118,121500,4904693700,21300,21250,21300,21250,297
20241118,121400,4898380350,21250,21250,21250,21250,104
20241118,121300,4896170350,21300,21250,21300,21250,196
20241118,121200,4892003250,21250,21250,21300,21250,304
20241118,121100,4885542200,21250,21300,21300,21250,116
20241118,121000,4883076550,21250,21250,21300,21250,316
20241118,120900,4876359000,21250,21250,21300,21250,112
20241118,120800,4873975350,21300,21250,21300,21250,343
20241118,120700,4866686100,21250,21250,21300,21250,200
20241118,120600,4862428250,21300,21300,21300,21250,445
20241118,120500,4852961850,21300,21250,21300,21250,75
20241118,120400,4851367950,21300,21250,21300,21250,464
20241118,120300,4841492650,21250,21300,21350,21250,464
20241118,120200,4831607050,21300,21250,21300,21250,39
20241118,120100,4830777300,21250,21300,21350,21250,418
20241118,120000,4821874100,21350,21300,21350,21300,235
20241118,115900,4816857800,21350,21350,21350,21200,3167
20241118,115800,4749425550,21300,21300,21300,21300,117
20241118,115700,4746933450,21300,21300,21350,21300,259
20241118,115600,4741416250,21350,21350,21350,21300,450
20241118,115500,4731809850,21350,21300,21350,21300,1665
20241118,115400,4696272200,21350,21300,21350,21300,867
20241118,115300,4677769800,21300,21350,21350,21300,230
20241118,115200,4672859800,21350,21400,21400,21350,739
20241118,115100,4657080800,21400,21400,21400,21300,2313
20241118,115000,4607646950,21350,21350,21400,21350,2692
20241118,114900,4550069200,21350,21350,21350,21300,362
20241118,114800,4542342350,21350,21300,21350,21300,702
20241118,114700,4527368900,21300,21350,21350,21300,293
20241118,114600,4521126600,21350,21250,21400,21250,3893
20241118,114500,4438001200,21250,21250,21300,21250,221
20241118,114400,4433304900,21250,21300,21300,21250,101
20241118,114300,4431158000,21300,21250,21350,21250,2216
20241118,114200,4384015550,21250,21250,21300,21250,149
20241118,114100,4380845550,21300,21300,21350,21250,1629
20241118,114000,4346119300,21350,21300,21350,21300,73
20241118,113900,4344563150,21350,21300,21350,21300,338
20241118,113800,4337361700,21300,21300,21350,21300,365
20241118,113700,4329586700,21350,21300,21350,21300,230
20241118,113600,4324686300,21300,21400,21400,21300,1230
20241118,113500,4298448750,21350,21350,21400,21350,206
20241118,113400,4294050150,21350,21350,21400,21350,718
20241118,113300,4278695750,21350,21350,21400,21350,963
20241118,113200,4258128600,21350,21350,21400,21350,1093
20241118,113100,4234792900,21350,21400,21400,21350,115
20241118,113000,4232336100,21400,21350,21400,21350,916
20241118,112900,4212760800,21350,21350,21400,21350,113
20241118,112800,4210348000,21400,21400,21450,21350,1317
20241118,112700,4182166150,21400,21450,21450,21400,193
20241118,112600,4178035500,21450,21400,21450,21400,347
20241118,112500,4170605000,21400,21400,21400,21400,388
20241118,112400,4162301800,21400,21400,21400,21350,1996
20241118,112300,4119599350,21400,21450,21450,21400,293
20241118,112200,4113326600,21450,21500,21500,21450,1535
20241118,112100,4080399900,21500,21550,21550,21500,3883
20241118,112000,3996911300,21500,21600,21600,21500,1496
20241118,111900,3964667700,21550,21550,21600,21550,1507
20241118,111800,3932170450,21550,21600,21600,21550,535
20241118,111700,3920615150,21600,21600,21600,21550,832
20241118,111600,3902646050,21600,21600,21650,21550,1654
20241118,111500,3866918300,21600,21650,21650,21600,1110
20241118,111400,3842929050,21650,21600,21650,21600,320
20241118,111300,3836007000,21650,21650,21650,21600,272
20241118,111200,3830120800,21600,21600,21650,21600,233
20241118,111100,3825080700,21650,21550,21650,21550,2747
20241118,111000,3765740450,21550,21600,21600,21550,323
20241118,110900,3758773950,21600,21550,21600,21550,122
20241118,110800,3756139350,21550,21550,21600,21500,431
20241118,110700,3746845200,21600,21550,21600,21550,899
20241118,110600,3727465650,21550,21600,21600,21550,164
20241118,110500,3723926100,21600,21600,21600,21550,603
20241118,110400,3710911250,21550,21550,21600,21550,872
20241118,110300,3692112100,21550,21550,21600,21550,158
20241118,110200,3688701300,21600,21600,21600,21550,219
20241118,110100,3683975700,21550,21600,21600,21550,177
20241118,110000,3680157900,21550,21550,21600,21550,147
20241118,105900,3676986600,21550,21600,21600,21550,468
20241118,105800,3666899000,21550,21500,21550,21500,854
20241118,105700,3648499650,21500,21550,21600,21500,1669
20241118,105600,3612523950,21550,21600,21600,21550,562
20241118,105500,3600385000,21600,21550,21600,21550,219
20241118,105400,3595655400,21550,21550,21600,21550,251
20241118,105300,3590240150,21550,21550,21600,21550,50
20241118,105200,3589161600,21550,21550,21600,21500,267
20241118,105100,3583407750,21500,21500,21550,21500,215
20241118,105000,3578781900,21550,21550,21550,21500,1448
20241118,104900,3547578600,21600,21550,21600,21500,412
20241118,104800,3538700550,21550,21550,21550,21500,852
20241118,104700,3520340200,21550,21550,21600,21550,426
20241118,104600,3511156350,21550,21600,21600,21550,1849
20241118,104500,3471242800,21600,21650,21650,21600,348
20241118,104400,3463716400,21600,21650,21700,21600,3421
20241118,104300,3389662050,21650,21650,21700,21650,129
20241118,104200,3386864000,21650,21700,21750,21650,2635
20241118,104100,3329672600,21700,21700,21700,21650,447
20241118,104000,3319973750,21700,21700,21700,21650,1062
20241118,103900,3296928650,21650,21700,21700,21650,1282
20241118,103800,3269112750,21700,21650,21700,21600,1584
20241118,103700,3234816350,21650,21650,21650,21600,349
20241118,103600,3227262450,21650,21650,21650,21600,442
20241118,103500,3217700050,21650,21650,21650,21600,284
20241118,103400,3211551750,21650,21650,21650,21600,464
20241118,103300,3201512200,21650,21650,21650,21600,456
20241118,103200,3191651150,21600,21650,21650,21600,154
20241118,103100,3188319350,21650,21650,21650,21600,316
20241118,103000,3181485800,21650,21650,21650,21600,814
20241118,102900,3163868650,21600,21600,21650,21600,220
20241118,102800,3159106600,21650,21600,21650,21600,1520
20241118,102700,3126273300,21650,21600,21650,21550,1031
20241118,102600,3104003800,21550,21550,21600,21550,439
20241118,102500,3094524450,21600,21600,21600,21550,314
20241118,102400,3087747950,21600,21550,21600,21550,375
20241118,102300,3079650950,21550,21550,21600,21550,413
20241118,102200,3070735100,21550,21650,21650,21550,1465
20241118,102100,3039094500,21650,21600,21650,21600,330
20241118,102000,3031957300,21650,21600,21650,21550,1404
20241118,101900,3001624900,21600,21550,21600,21550,229
20241118,101800,2996679500,21600,21600,21600,21550,1737
20241118,101700,2959239250,21550,21600,21600,21550,275
20241118,101600,2953301450,21600,21600,21600,21550,1187
20241118,101500,2927679550,21550,21500,21550,21450,3030
20241118,101400,2862449800,21450,21500,21500,21450,128
20241118,101300,2859699200,21450,21400,21500,21400,1242
20241118,101200,2833058250,21450,21400,21450,21400,413
20241118,101100,2824203000,21450,21450,21450,21400,1368
20241118,101000,2794867650,21450,21500,21500,21400,402
20241118,100900,2786243150,21500,21450,21500,21400,4154
20241118,100800,2697017900,21450,21450,21500,21400,886
20241118,100700,2678013350,21450,21450,21550,21450,5230
20241118,100600,2565601650,21450,21350,21500,21350,6044
20241118,100500,2436008300,21400,21400,21400,21350,190
20241118,100400,2431947900,21350,21400,21400,21350,134
20241118,100300,2429084950,21350,21350,21350,21350,43
20241118,100200,2428166900,21350,21350,21400,21350,85
20241118,100100,2426350000,21400,21350,21400,21350,662
20241118,100000,2412203950,21300,21400,21400,21300,3725
20241118,095900,2332571000,21400,21350,21400,21300,974
20241118,095800,2311774200,21300,21300,21350,21300,200
20241118,095700,2307510900,21300,21350,21350,21300,569
20241118,095600,2295363150,21300,21350,21350,21300,380
20241118,095500,2287250850,21300,21300,21350,21300,165
20241118,095400,2283732600,21300,21350,21350,21300,182
20241118,095300,2279855500,21300,21300,21350,21250,630
20241118,095200,2266412900,21300,21250,21300,21250,49
20241118,095100,2265370700,21250,21350,21350,21250,212
20241118,095000,2260856050,21300,21250,21300,21250,1188
20241118,094900,2235564500,21250,21300,21300,21200,3591
20241118,094800,2159256050,21300,21300,21300,21250,558
20241118,094700,2147375000,21300,21300,21300,21250,151
20241118,094600,2144163400,21250,21300,21300,21250,497
20241118,094500,2133577750,21250,21300,21300,21250,331
20241118,094400,2126527850,21300,21300,21300,21250,1220
20241118,094300,2100542550,21300,21300,21300,21250,164
20241118,094200,2097055450,21300,21200,21500,21200,9016
20241118,094100,1904460300,21150,21200,21200,21150,279
20241118,094000,1898553150,21200,21150,21200,21150,53
20241118,093900,1897431150,21200,21200,21200,21150,1341
20241118,093800,1869002300,21200,21200,21200,21150,829
20241118,093700,1851431050,21200,21200,21200,21150,762
20241118,093600,1835279850,21150,21150,21200,21150,1045
20241118,093500,1813152700,21150,21200,21200,21150,543
20241118,093400,1801665850,21200,21200,21200,21150,210
20241118,093300,1797222700,21200,21200,21200,21150,183
20241118,093200,1793343150,21200,21300,21300,21150,5839
20241118,093100,1669296650,21300,21250,21350,21250,5579
20241118,093000,1550559900,21250,21200,21250,21200,588
20241118,092900,1538069850,21200,21200,21250,21200,2699
20241118,092800,1480850200,21250,21200,21250,21200,152
20241118,092700,1477625800,21250,21150,21250,21150,1950
20241118,092600,1436286450,21150,21150,21200,21150,1411
20241118,092500,1406433700,21150,21200,21200,21150,2569
20241118,092400,1352098350,21200,21150,21200,21150,211
20241118,092300,1347628250,21200,21150,21200,21150,177
20241118,092200,1343882900,21150,21200,21200,21150,145
20241118,092100,1340814750,21150,21150,21150,21100,634
20241118,092000,1327410000,21100,21150,21200,21050,3777
20241118,091900,1247595600,21150,21200,21200,21150,123
20241118,091800,1244991000,21150,21200,21200,21150,1348
20241118,091700,1216423750,21150,21150,21200,21150,95
20241118,091600,1214413750,21200,21200,21250,21150,3716
20241118,091500,1135630900,21200,21150,21200,21150,1605
20241118,091400,1101620950,21150,21100,21150,21100,1089
20241118,091300,1078602000,21100,21200,21200,21100,3026
20241118,091200,1014619050,21200,21200,21200,21150,2330
20241118,091100,965230150,21200,21200,21200,21150,2173
20241118,091000,919166300,21150,21200,21200,21100,2813
20241118,090900,859733000,21200,21100,21200,21050,1799
20241118,090800,821694700,21100,21050,21100,21000,3508
20241118,090700,747744050,21100,21100,21100,21050,528
20241118,090600,736627250,21100,21050,21100,21000,961
20241118,090500,716396650,21000,20900,21000,20850,3603
20241118,090400,640926850,20900,20950,21000,20850,1906
20241118,090300,601047200,21000,20800,21000,20800,2478
20241118,090200,549253700,20800,20800,20850,20750,4579
20241118,090100,454023200,20800,20850,21000,20750,10936
20241118,090000,225809100,20850,20550,20850,20550,10972
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184100 8724798850 21500 21500 21500 21500 42353
3 20241118 184000 8724798850 21500 21500 21500 21500 0
4 20241118 183900 8724798850 21500 21500 21500 21500 0
5 20241118 183800 8724798850 21500 21500 21500 21500 0
6 20241118 183700 8724798850 21500 21500 21500 21500 0
7 20241118 183600 8724798850 21500 21500 21500 21500 0
8 20241118 183500 8724798850 21500 21500 21500 21500 0
9 20241118 183400 8724798850 21500 21500 21500 21500 0
10 20241118 183300 8724798850 21500 21500 21500 21500 0
11 20241118 183200 8724798850 21500 21500 21500 21500 0
12 20241118 183100 8724798850 21500 21500 21500 21500 0
13 20241118 183000 8724798850 21500 21500 21500 21500 0
14 20241118 182900 8724798850 21500 21500 21500 21500 0
15 20241118 182800 8724798850 21500 21500 21500 21500 0
16 20241118 182700 8724798850 21500 21500 21500 21500 0
17 20241118 182600 8724798850 21500 21500 21500 21500 0
18 20241118 182500 8724798850 21500 21500 21500 21500 0
19 20241118 182400 8724798850 21500 21500 21500 21500 0
20 20241118 182300 8724798850 21500 21500 21500 21500 0
21 20241118 182200 8724798850 21500 21500 21500 21500 0
22 20241118 182100 8724798850 21500 21500 21500 21500 0
23 20241118 182000 8724798850 21500 21500 21500 21500 0
24 20241118 181900 8724798850 21500 21500 21500 21500 0
25 20241118 181800 8724798850 21500 21500 21500 21500 0
26 20241118 181700 8724798850 21500 21500 21500 21500 0
27 20241118 181600 8724798850 21500 21500 21500 21500 0
28 20241118 181500 8724798850 21500 21500 21500 21500 0
29 20241118 181400 8724798850 21500 21500 21500 21500 0
30 20241118 181300 8724798850 21500 21500 21500 21500 0
31 20241118 181200 8724798850 21500 21500 21500 21500 0
32 20241118 181100 8724798850 21500 21500 21500 21500 42353
33 20241118 181000 8724798850 21500 21500 21500 21500 0
34 20241118 180900 8724798850 21500 21500 21500 21500 0
35 20241118 180800 8724798850 21500 21500 21500 21500 0
36 20241118 180700 8724798850 21500 21500 21500 21500 0
37 20241118 180600 8724798850 21500 21500 21500 21500 0
38 20241118 180500 8724798850 21500 21500 21500 21500 0
39 20241118 180400 8724798850 21500 21500 21500 21500 0
40 20241118 180300 8724798850 21500 21500 21500 21500 0
41 20241118 180200 8724798850 21500 21500 21500 21500 0
42 20241118 180100 8724798850 21500 21500 21500 21500 0
43 20241118 180000 8724798850 21500 21500 21500 21500 0
44 20241118 175900 8724798850 21500 21500 21500 21500 0
45 20241118 175800 8724798850 21500 21500 21500 21500 0
46 20241118 175700 8724798850 21500 21500 21500 21500 0
47 20241118 175600 8724798850 21500 21500 21500 21500 0
48 20241118 175500 8724798850 21500 21500 21500 21500 0
49 20241118 175400 8724798850 21500 21500 21500 21500 0
50 20241118 175300 8724798850 21500 21500 21500 21500 0
51 20241118 175200 8724798850 21500 21500 21500 21500 0
52 20241118 175100 8724798850 21500 21500 21500 21500 0
53 20241118 175000 8724798850 21500 21500 21500 21500 0
54 20241118 174900 8724798850 21500 21500 21500 21500 0
55 20241118 174800 8724798850 21500 21500 21500 21500 0
56 20241118 174700 8724798850 21500 21500 21500 21500 0
57 20241118 174600 8724798850 21500 21500 21500 21500 0
58 20241118 174500 8724798850 21500 21500 21500 21500 0
59 20241118 174400 8724798850 21500 21500 21500 21500 0
60 20241118 174300 8724798850 21500 21500 21500 21500 0
61 20241118 174200 8724798850 21500 21500 21500 21500 0
62 20241118 174100 8724798850 21500 21500 21500 21500 42353
63 20241118 174000 8724798850 21500 21500 21500 21500 0
64 20241118 173900 8724798850 21500 21500 21500 21500 0
65 20241118 173800 8724798850 21500 21500 21500 21500 0
66 20241118 173700 8724798850 21500 21500 21500 21500 0
67 20241118 173600 8724798850 21500 21500 21500 21500 0
68 20241118 173500 8724798850 21500 21500 21500 21500 0
69 20241118 173400 8724798850 21500 21500 21500 21500 0
70 20241118 173300 8724798850 21500 21500 21500 21500 0
71 20241118 173200 8724798850 21500 21500 21500 21500 0
72 20241118 173100 8724798850 21500 21500 21500 21500 0
73 20241118 173000 8724798850 21500 21500 21500 21500 0
74 20241118 172900 8724798850 21500 21500 21500 21500 0
75 20241118 172800 8724798850 21500 21500 21500 21500 0
76 20241118 172700 8724798850 21500 21500 21500 21500 0
77 20241118 172600 8724798850 21500 21500 21500 21500 0
78 20241118 172500 8724798850 21500 21500 21500 21500 0
79 20241118 172400 8724798850 21500 21500 21500 21500 0
80 20241118 172300 8724798850 21500 21500 21500 21500 0
81 20241118 172200 8724798850 21500 21500 21500 21500 0
82 20241118 172100 8724798850 21500 21500 21500 21500 0
83 20241118 172000 8724798850 21500 21500 21500 21500 0
84 20241118 171900 8724798850 21500 21500 21500 21500 0
85 20241118 171800 8724798850 21500 21500 21500 21500 0
86 20241118 171700 8724798850 21500 21500 21500 21500 0
87 20241118 171600 8724798850 21500 21500 21500 21500 0
88 20241118 171500 8724798850 21500 21500 21500 21500 0
89 20241118 171400 8724798850 21500 21500 21500 21500 0
90 20241118 171300 8724798850 21500 21500 21500 21500 0
91 20241118 171200 8724798850 21500 21500 21500 21500 0
92 20241118 171100 8724798850 21500 21500 21500 21500 42353
93 20241118 171000 8724798850 21500 21500 21500 21500 0
94 20241118 170900 8724798850 21500 21500 21500 21500 0
95 20241118 170800 8724798850 21500 21500 21500 21500 0
96 20241118 170700 8724798850 21500 21500 21500 21500 0
97 20241118 170600 8724798850 21500 21500 21500 21500 0
98 20241118 170500 8724798850 21500 21500 21500 21500 0
99 20241118 170400 8724798850 21500 21500 21500 21500 0
100 20241118 170300 8724798850 21500 21500 21500 21500 0
101 20241118 170200 8724798850 21500 21500 21500 21500 0
102 20241118 170100 8724798850 21500 21500 21500 21500 0
103 20241118 170000 8724798850 21500 21500 21500 21500 0
104 20241118 165900 8724798850 21500 21500 21500 21500 0
105 20241118 165800 8724798850 21500 21500 21500 21500 0
106 20241118 165700 8724798850 21500 21500 21500 21500 0
107 20241118 165600 8724798850 21500 21500 21500 21500 0
108 20241118 165500 8724798850 21500 21500 21500 21500 0
109 20241118 165400 8724798850 21500 21500 21500 21500 0
110 20241118 165300 8724798850 21500 21500 21500 21500 0
111 20241118 165200 8724798850 21500 21500 21500 21500 0
112 20241118 165100 8724798850 21500 21500 21500 21500 0
113 20241118 165000 8724798850 21500 21500 21500 21500 0
114 20241118 164900 8724798850 21500 21500 21500 21500 0
115 20241118 164800 8724798850 21500 21500 21500 21500 0
116 20241118 164700 8724798850 21500 21500 21500 21500 0
117 20241118 164600 8724798850 21500 21500 21500 21500 0
118 20241118 164500 8724798850 21500 21500 21500 21500 0
119 20241118 164400 8724798850 21500 21500 21500 21500 0
120 20241118 164300 8724798850 21500 21500 21500 21500 0
121 20241118 164200 8724798850 21500 21500 21500 21500 0
122 20241118 164100 8724798850 21500 21500 21500 21500 42353
123 20241118 164000 8724798850 21500 21500 21500 21500 0
124 20241118 163900 8724798850 21500 21500 21500 21500 0
125 20241118 163800 8724798850 21500 21500 21500 21500 0
126 20241118 163700 8724798850 21500 21500 21500 21500 0
127 20241118 163600 8724798850 21500 21500 21500 21500 0
128 20241118 163500 8724798850 21500 21500 21500 21500 0
129 20241118 163400 8724798850 21500 21500 21500 21500 0
130 20241118 163300 8724798850 21500 21500 21500 21500 0
131 20241118 163200 8724798850 21500 21500 21500 21500 0
132 20241118 163100 8724798850 21500 21500 21500 21500 0
133 20241118 163000 8724798850 21500 21500 21500 21500 0
134 20241118 162900 8724798850 21500 21500 21500 21500 0
135 20241118 162800 8724798850 21500 21500 21500 21500 0
136 20241118 162700 8724798850 21500 21500 21500 21500 0
137 20241118 162600 8724798850 21500 21500 21500 21500 0
138 20241118 162500 8724798850 21500 21500 21500 21500 0
139 20241118 162400 8724798850 21500 21500 21500 21500 0
140 20241118 162300 8724798850 21500 21500 21500 21500 0
141 20241118 162200 8724798850 21500 21500 21500 21500 0
142 20241118 162100 8724798850 21500 21500 21500 21500 0
143 20241118 162000 8724798850 21500 21500 21500 21500 0
144 20241118 161900 8724798850 21500 21500 21500 21500 0
145 20241118 161800 8724798850 21500 21500 21500 21500 0
146 20241118 161700 8724798850 21500 21500 21500 21500 0
147 20241118 161600 8724798850 21500 21500 21500 21500 0
148 20241118 161500 8724798850 21500 21500 21500 21500 0
149 20241118 161400 8724798850 21500 21500 21500 21500 0
150 20241118 161300 8724798850 21500 21500 21500 21500 0
151 20241118 161200 8724798850 21500 21500 21500 21500 0
152 20241118 161100 8724798850 21500 21500 21500 21500 42353
153 20241118 161000 8724798850 21500 21500 21500 21500 0
154 20241118 160900 8724798850 21500 21500 21500 21500 0
155 20241118 160800 8724798850 21500 21500 21500 21500 0
156 20241118 160700 8724798850 21500 21500 21500 21500 0
157 20241118 160600 8724798850 21500 21500 21500 21500 0
158 20241118 160500 8724798850 21500 21500 21500 21500 0
159 20241118 160400 8724798850 21500 21500 21500 21500 0
160 20241118 160300 8724798850 21500 21500 21500 21500 0
161 20241118 160200 8724798850 21500 21500 21500 21500 0
162 20241118 160100 8724798850 21500 21500 21500 21500 0
163 20241118 160000 8724798850 21500 21500 21500 21500 0
164 20241118 155900 8724798850 21500 21500 21500 21500 0
165 20241118 155800 8724798850 21500 21500 21500 21500 0
166 20241118 155700 8724798850 21500 21500 21500 21500 0
167 20241118 155600 8724798850 21500 21500 21500 21500 0
168 20241118 155500 8724798850 21500 21500 21500 21500 0
169 20241118 155400 8724798850 21500 21500 21500 21500 0
170 20241118 155300 8724798850 21500 21500 21500 21500 0
171 20241118 155200 8724798850 21500 21500 21500 21500 0
172 20241118 155100 8724798850 21500 21500 21500 21500 0
173 20241118 155000 8724798850 21500 21500 21500 21500 0
174 20241118 154900 8724798850 21500 21500 21500 21500 0
175 20241118 154800 8724798850 21500 21500 21500 21500 0
176 20241118 154700 8724798850 21500 21500 21500 21500 0
177 20241118 154600 8724798850 21500 21500 21500 21500 0
178 20241118 154500 8724798850 21500 21500 21500 21500 0
179 20241118 154400 8724798850 21500 21500 21500 21500 0
180 20241118 154300 8724798850 21500 21500 21500 21500 0
181 20241118 154200 8724798850 21500 21500 21500 21500 0
182 20241118 154100 8724798850 21500 21500 21500 21500 42353
183 20241118 154000 8724798850 21500 21500 21500 21500 0
184 20241118 153900 8724798850 21500 21500 21500 21500 0
185 20241118 153800 8724798850 21500 21500 21500 21500 0
186 20241118 153700 8724798850 21500 21500 21500 21500 0
187 20241118 153600 8724798850 21500 21500 21500 21500 0
188 20241118 153500 8724798850 21500 21500 21500 21500 0
189 20241118 153400 8724798850 21500 21500 21500 21500 0
190 20241118 153300 8724798850 21500 21500 21500 21500 0
191 20241118 153200 8724798850 21500 21500 21500 21500 0
192 20241118 153100 8724798850 21500 21500 21500 21500 0
193 20241118 153000 8724798850 21500 21500 21500 21500 42353
194 20241118 152900 7814209350 21500 21500 21500 21500 0
195 20241118 152800 7814209350 21500 21500 21500 21500 0
196 20241118 152700 7814209350 21500 21500 21500 21500 0
197 20241118 152600 7814209350 21500 21500 21500 21500 0
198 20241118 152500 7814209350 21500 21500 21500 21500 0
199 20241118 152400 7814209350 21500 21500 21500 21500 0
200 20241118 152300 7814209350 21500 21500 21500 21500 0
201 20241118 152200 7814209350 21500 21500 21500 21500 0
202 20241118 152100 7814209350 21500 21500 21500 21500 0
203 20241118 152000 7814209350 21500 21500 21500 21500 0
204 20241118 151900 7814209350 21500 21450 21500 21450 1408
205 20241118 151800 7783954950 21450 21450 21500 21450 836
206 20241118 151700 7765992900 21450 21450 21500 21450 620
207 20241118 151600 7752668600 21450 21500 21500 21450 768
208 20241118 151500 7736171050 21450 21450 21500 21400 1697
209 20241118 151400 7699758900 21400 21400 21450 21400 387
210 20241118 151300 7691475150 21400 21350 21450 21350 536
211 20241118 151200 7680010200 21350 21400 21450 21350 2989
212 20241118 151100 7616036350 21400 21350 21450 21350 2619
213 20241118 151000 7559981950 21400 21350 21400 21350 1195
214 20241118 150900 7534414600 21400 21350 21400 21350 1409
215 20241118 150800 7504264700 21350 21350 21400 21350 471
216 20241118 150700 7494195950 21400 21400 21400 21350 781
217 20241118 150600 7477490550 21400 21400 21400 21350 397
218 20241118 150500 7469001350 21350 21350 21400 21350 440
219 20241118 150400 7459592700 21350 21350 21400 21350 240
220 20241118 150300 7454465900 21350 21350 21400 21350 713
221 20241118 150200 7439230150 21400 21350 21400 21350 295
222 20241118 150100 7432922350 21350 21350 21400 21350 4285
223 20241118 150000 7341231100 21400 21350 21400 21350 439
224 20241118 145900 7331849650 21350 21350 21400 21350 347
225 20241118 145800 7324435300 21400 21350 21400 21350 219
226 20241118 145700 7319757900 21350 21350 21400 21350 354
227 20241118 145600 7312194500 21350 21350 21400 21350 108
228 20241118 145500 7309887850 21400 21350 21400 21350 388
229 20241118 145400 7301602650 21350 21400 21400 21350 749
230 20241118 145300 7285606650 21350 21350 21400 21350 754
231 20241118 145200 7269506050 21350 21350 21400 21350 581
232 20241118 145100 7257100700 21350 21350 21400 21350 270
233 20241118 145000 7251334450 21350 21350 21400 21300 383
234 20241118 144900 7243157650 21350 21350 21350 21300 352
235 20241118 144800 7235647950 21300 21350 21400 21300 727
236 20241118 144700 7220129050 21350 21300 21350 21300 674
237 20241118 144600 7205743300 21300 21350 21400 21300 1912
238 20241118 144500 7164918250 21400 21350 21400 21350 340
239 20241118 144400 7157658500 21350 21400 21400 21350 4303
240 20241118 144300 7065745200 21350 21350 21400 21350 419
241 20241118 144200 7056793400 21350 21350 21400 21350 521
242 20241118 144100 7045659600 21400 21350 21400 21350 324
243 20241118 144000 7038740550 21400 21400 21400 21350 360
244 20241118 143900 7031041900 21350 21350 21400 21350 387
245 20241118 143800 7022774650 21400 21350 21400 21350 316
246 20241118 143700 7016018150 21400 21350 21400 21350 727
247 20241118 143600 7000475250 21400 21350 21400 21350 326
248 20241118 143500 6993503400 21350 21350 21400 21350 333
249 20241118 143400 6986392550 21350 21350 21400 21350 218
250 20241118 143300 6981736000 21400 21400 21450 21350 550
251 20241118 143200 6969970750 21350 21350 21400 21350 330
252 20241118 143100 6962913650 21350 21450 21450 21350 1895
253 20241118 143000 6922354900 21500 21450 21500 21400 3466
254 20241118 142900 6848031950 21450 21400 21450 21400 692
255 20241118 142800 6833211650 21400 21450 21450 21400 1077
256 20241118 142700 6810123900 21450 21400 21450 21400 1648
257 20241118 142600 6774847800 21400 21350 21400 21350 566
258 20241118 142500 6762749600 21400 21400 21400 21350 395
259 20241118 142400 6754301500 21400 21400 21400 21350 697
260 20241118 142300 6739404350 21350 21400 21400 21350 619
261 20241118 142200 6726165150 21350 21400 21400 21350 524
262 20241118 142100 6714968800 21350 21350 21400 21350 339
263 20241118 142000 6707727050 21350 21350 21400 21350 1618
264 20241118 141900 6673179900 21350 21300 21350 21300 760
265 20241118 141800 6656969500 21350 21350 21350 21300 373
266 20241118 141700 6649010950 21350 21300 21350 21300 535
267 20241118 141600 6637603900 21300 21300 21350 21300 161
268 20241118 141500 6634171900 21350 21350 21350 21300 400
269 20241118 141400 6625650450 21300 21350 21350 21300 227
270 20241118 141300 6620813250 21300 21300 21350 21300 627
271 20241118 141200 6607450850 21300 21300 21400 21300 578
272 20241118 141100 6595111250 21300 21350 21350 21300 298
273 20241118 141000 6588757700 21300 21350 21400 21300 2117
274 20241118 140900 6543564850 21350 21350 21400 21350 295
275 20241118 140800 6537255200 21400 21350 21400 21350 972
276 20241118 140700 6516477350 21350 21350 21400 21350 571
277 20241118 140600 6504268350 21350 21350 21400 21350 606
278 20241118 140500 6491322550 21400 21350 21400 21350 975
279 20241118 140400 6470499100 21350 21350 21400 21350 824
280 20241118 140300 6452896600 21400 21350 21400 21350 220
281 20241118 140200 6448190000 21400 21350 21400 21350 531
282 20241118 140100 6436841750 21400 21350 21400 21350 438
283 20241118 140000 6427482950 21350 21350 21400 21350 880
284 20241118 135900 6408658650 21400 21400 21400 21350 525
285 20241118 135800 6397443850 21350 21350 21400 21350 773
286 20241118 135700 6380928900 21350 21350 21450 21350 1235
287 20241118 135600 6354499100 21350 21350 21400 21350 289
288 20241118 135500 6348323750 21400 21350 21400 21350 1323
289 20241118 135400 6320029900 21350 21400 21400 21350 331
290 20241118 135300 6312954900 21400 21400 21400 21350 450
291 20241118 135200 6303340350 21350 21350 21400 21300 453
292 20241118 135100 6293660650 21350 21350 21400 21350 547
293 20241118 135000 6281973400 21350 21350 21400 21350 438
294 20241118 134900 6272615600 21350 21350 21400 21350 339
295 20241118 134800 6265370850 21350 21350 21400 21350 1016
296 20241118 134700 6243675200 21350 21350 21400 21350 613
297 20241118 134600 6230580500 21350 21300 21400 21300 1047
298 20241118 134500 6208239300 21350 21350 21350 21300 331
299 20241118 134400 6201176200 21300 21350 21350 21300 1850
300 20241118 134300 6161762000 21300 21300 21350 21300 197
301 20241118 134200 6157561100 21300 21300 21350 21300 563
302 20241118 134100 6145560850 21350 21350 21350 21300 524
303 20241118 134000 6134378750 21300 21350 21350 21300 477
304 20241118 133900 6124204000 21350 21300 21350 21300 453
305 20241118 133800 6114547450 21350 21350 21350 21300 310
306 20241118 133700 6107936000 21350 21350 21400 21350 668
307 20241118 133600 6093668600 21400 21350 21400 21350 252
308 20241118 133500 6088282700 21350 21350 21400 21350 523
309 20241118 133400 6077110750 21350 21350 21400 21300 961
310 20241118 133300 6056592750 21350 21400 21400 21300 3154
311 20241118 133200 5989244400 21350 21400 21400 21350 330
312 20241118 133100 5982188050 21350 21400 21400 21350 304
313 20241118 133000 5975692950 21350 21400 21400 21350 399
314 20241118 132900 5967169300 21450 21400 21450 21350 928
315 20241118 132800 5947312050 21450 21400 21450 21400 574
316 20241118 132700 5935020900 21400 21450 21450 21400 627
317 20241118 132600 5921592650 21450 21450 21450 21400 500
318 20241118 132500 5910886050 21450 21450 21450 21400 269
319 20241118 132400 5905121700 21450 21450 21450 21400 709
320 20241118 132300 5889939600 21450 21350 21450 21350 862
321 20241118 132200 5871469700 21400 21400 21400 21350 821
322 20241118 132100 5853908150 21400 21400 21400 21350 553
323 20241118 132000 5842092500 21400 21400 21400 21350 270
324 20241118 131900 5836318850 21400 21350 21400 21350 393
325 20241118 131800 5827926000 21400 21350 21400 21350 447
326 20241118 131700 5818367200 21400 21450 21450 21350 480
327 20241118 131600 5808107800 21400 21400 21400 21350 522
328 20241118 131500 5796941750 21350 21350 21450 21350 441
329 20241118 131400 5787511250 21400 21350 21450 21350 1651
330 20241118 131300 5752188100 21400 21400 21450 21350 549
331 20241118 131200 5740441600 21400 21400 21400 21350 598
332 20241118 131100 5727652100 21350 21400 21400 21350 380
333 20241118 131000 5719530000 21350 21300 21400 21300 508
334 20241118 130900 5708686850 21350 21350 21400 21300 193
335 20241118 130800 5704561450 21300 21300 21350 21300 669
336 20241118 130700 5690299400 21300 21300 21350 21300 747
337 20241118 130600 5674362350 21300 21300 21350 21300 588
338 20241118 130500 5661825950 21350 21400 21400 21300 219
339 20241118 130400 5657155550 21300 21300 21350 21300 985
340 20241118 130300 5636141150 21350 21300 21350 21300 270
341 20241118 130200 5630379900 21300 21300 21350 21300 438
342 20241118 130100 5621034150 21300 21350 21350 21300 1001
343 20241118 130000 5599673500 21350 21350 21350 21300 1086
344 20241118 125900 5576488900 21300 21350 21350 21300 710
345 20241118 125800 5561342850 21350 21300 21350 21300 436
346 20241118 125700 5552038450 21350 21350 21350 21300 390
347 20241118 125600 5543722100 21350 21350 21350 21300 260
348 20241118 125500 5538178450 21300 21350 21350 21300 461
349 20241118 125400 5528347250 21300 21350 21350 21300 727
350 20241118 125300 5512832700 21350 21300 21350 21300 160
351 20241118 125200 5509423950 21300 21350 21350 21300 746
352 20241118 125100 5493503300 21350 21350 21400 21350 267
353 20241118 125000 5487797750 21350 21400 21400 21350 622
354 20241118 124900 5474511350 21350 21400 21400 21350 338
355 20241118 124800 5467288850 21350 21350 21350 21300 839
356 20241118 124700 5449386150 21350 21350 21350 21300 167
357 20241118 124600 5445824400 21350 21350 21350 21300 397
358 20241118 124500 5437358700 21300 21300 21350 21250 920
359 20241118 124400 5417771200 21300 21300 21350 21250 1925
360 20241118 124300 5376767650 21300 21350 21350 21300 103
361 20241118 124200 5374571550 21350 21300 21350 21300 179
362 20241118 124100 5370751600 21350 21300 21350 21250 2667
363 20241118 124000 5313940700 21250 21300 21300 21250 304
364 20241118 123900 5307469050 21250 21300 21300 21250 368
365 20241118 123800 5299641050 21250 21250 21300 21250 551
366 20241118 123700 5287926100 21250 21250 21300 21250 218
367 20241118 123600 5283293100 21250 21300 21300 21250 70
368 20241118 123500 5281805550 21250 21250 21300 21250 261
369 20241118 123400 5276258800 21300 21250 21300 21250 151
370 20241118 123300 5273047700 21250 21300 21300 21250 58
371 20241118 123200 5271814650 21300 21250 21300 21250 293
372 20241118 123100 5265585500 21250 21250 21300 21250 51
373 20241118 123000 5264501250 21300 21350 21400 21250 6699
374 20241118 122900 5121564050 21300 21350 21350 21300 166
375 20241118 122800 5118022550 21350 21300 21350 21300 450
376 20241118 122700 5108427950 21350 21350 21350 21300 867
377 20241118 122600 5089918850 21350 21300 21350 21300 380
378 20241118 122500 5081821100 21350 21300 21350 21300 203
379 20241118 122400 5077487800 21350 21300 21350 21300 434
380 20241118 122300 5068238550 21350 21350 21350 21300 99
381 20241118 122200 5066125700 21350 21300 21350 21300 154
382 20241118 122100 5062840450 21300 21300 21350 21300 377
383 20241118 122000 5054802650 21300 21300 21350 21300 210
384 20241118 121900 5050321250 21350 21300 21350 21300 418
385 20241118 121800 5041410200 21300 21350 21350 21300 205
386 20241118 121700 5037034300 21350 21300 21350 21250 6146
387 20241118 121600 4906118850 21300 21250 21300 21250 67
388 20241118 121500 4904693700 21300 21250 21300 21250 297
389 20241118 121400 4898380350 21250 21250 21250 21250 104
390 20241118 121300 4896170350 21300 21250 21300 21250 196
391 20241118 121200 4892003250 21250 21250 21300 21250 304
392 20241118 121100 4885542200 21250 21300 21300 21250 116
393 20241118 121000 4883076550 21250 21250 21300 21250 316
394 20241118 120900 4876359000 21250 21250 21300 21250 112
395 20241118 120800 4873975350 21300 21250 21300 21250 343
396 20241118 120700 4866686100 21250 21250 21300 21250 200
397 20241118 120600 4862428250 21300 21300 21300 21250 445
398 20241118 120500 4852961850 21300 21250 21300 21250 75
399 20241118 120400 4851367950 21300 21250 21300 21250 464
400 20241118 120300 4841492650 21250 21300 21350 21250 464
401 20241118 120200 4831607050 21300 21250 21300 21250 39
402 20241118 120100 4830777300 21250 21300 21350 21250 418
403 20241118 120000 4821874100 21350 21300 21350 21300 235
404 20241118 115900 4816857800 21350 21350 21350 21200 3167
405 20241118 115800 4749425550 21300 21300 21300 21300 117
406 20241118 115700 4746933450 21300 21300 21350 21300 259
407 20241118 115600 4741416250 21350 21350 21350 21300 450
408 20241118 115500 4731809850 21350 21300 21350 21300 1665
409 20241118 115400 4696272200 21350 21300 21350 21300 867
410 20241118 115300 4677769800 21300 21350 21350 21300 230
411 20241118 115200 4672859800 21350 21400 21400 21350 739
412 20241118 115100 4657080800 21400 21400 21400 21300 2313
413 20241118 115000 4607646950 21350 21350 21400 21350 2692
414 20241118 114900 4550069200 21350 21350 21350 21300 362
415 20241118 114800 4542342350 21350 21300 21350 21300 702
416 20241118 114700 4527368900 21300 21350 21350 21300 293
417 20241118 114600 4521126600 21350 21250 21400 21250 3893
418 20241118 114500 4438001200 21250 21250 21300 21250 221
419 20241118 114400 4433304900 21250 21300 21300 21250 101
420 20241118 114300 4431158000 21300 21250 21350 21250 2216
421 20241118 114200 4384015550 21250 21250 21300 21250 149
422 20241118 114100 4380845550 21300 21300 21350 21250 1629
423 20241118 114000 4346119300 21350 21300 21350 21300 73
424 20241118 113900 4344563150 21350 21300 21350 21300 338
425 20241118 113800 4337361700 21300 21300 21350 21300 365
426 20241118 113700 4329586700 21350 21300 21350 21300 230
427 20241118 113600 4324686300 21300 21400 21400 21300 1230
428 20241118 113500 4298448750 21350 21350 21400 21350 206
429 20241118 113400 4294050150 21350 21350 21400 21350 718
430 20241118 113300 4278695750 21350 21350 21400 21350 963
431 20241118 113200 4258128600 21350 21350 21400 21350 1093
432 20241118 113100 4234792900 21350 21400 21400 21350 115
433 20241118 113000 4232336100 21400 21350 21400 21350 916
434 20241118 112900 4212760800 21350 21350 21400 21350 113
435 20241118 112800 4210348000 21400 21400 21450 21350 1317
436 20241118 112700 4182166150 21400 21450 21450 21400 193
437 20241118 112600 4178035500 21450 21400 21450 21400 347
438 20241118 112500 4170605000 21400 21400 21400 21400 388
439 20241118 112400 4162301800 21400 21400 21400 21350 1996
440 20241118 112300 4119599350 21400 21450 21450 21400 293
441 20241118 112200 4113326600 21450 21500 21500 21450 1535
442 20241118 112100 4080399900 21500 21550 21550 21500 3883
443 20241118 112000 3996911300 21500 21600 21600 21500 1496
444 20241118 111900 3964667700 21550 21550 21600 21550 1507
445 20241118 111800 3932170450 21550 21600 21600 21550 535
446 20241118 111700 3920615150 21600 21600 21600 21550 832
447 20241118 111600 3902646050 21600 21600 21650 21550 1654
448 20241118 111500 3866918300 21600 21650 21650 21600 1110
449 20241118 111400 3842929050 21650 21600 21650 21600 320
450 20241118 111300 3836007000 21650 21650 21650 21600 272
451 20241118 111200 3830120800 21600 21600 21650 21600 233
452 20241118 111100 3825080700 21650 21550 21650 21550 2747
453 20241118 111000 3765740450 21550 21600 21600 21550 323
454 20241118 110900 3758773950 21600 21550 21600 21550 122
455 20241118 110800 3756139350 21550 21550 21600 21500 431
456 20241118 110700 3746845200 21600 21550 21600 21550 899
457 20241118 110600 3727465650 21550 21600 21600 21550 164
458 20241118 110500 3723926100 21600 21600 21600 21550 603
459 20241118 110400 3710911250 21550 21550 21600 21550 872
460 20241118 110300 3692112100 21550 21550 21600 21550 158
461 20241118 110200 3688701300 21600 21600 21600 21550 219
462 20241118 110100 3683975700 21550 21600 21600 21550 177
463 20241118 110000 3680157900 21550 21550 21600 21550 147
464 20241118 105900 3676986600 21550 21600 21600 21550 468
465 20241118 105800 3666899000 21550 21500 21550 21500 854
466 20241118 105700 3648499650 21500 21550 21600 21500 1669
467 20241118 105600 3612523950 21550 21600 21600 21550 562
468 20241118 105500 3600385000 21600 21550 21600 21550 219
469 20241118 105400 3595655400 21550 21550 21600 21550 251
470 20241118 105300 3590240150 21550 21550 21600 21550 50
471 20241118 105200 3589161600 21550 21550 21600 21500 267
472 20241118 105100 3583407750 21500 21500 21550 21500 215
473 20241118 105000 3578781900 21550 21550 21550 21500 1448
474 20241118 104900 3547578600 21600 21550 21600 21500 412
475 20241118 104800 3538700550 21550 21550 21550 21500 852
476 20241118 104700 3520340200 21550 21550 21600 21550 426
477 20241118 104600 3511156350 21550 21600 21600 21550 1849
478 20241118 104500 3471242800 21600 21650 21650 21600 348
479 20241118 104400 3463716400 21600 21650 21700 21600 3421
480 20241118 104300 3389662050 21650 21650 21700 21650 129
481 20241118 104200 3386864000 21650 21700 21750 21650 2635
482 20241118 104100 3329672600 21700 21700 21700 21650 447
483 20241118 104000 3319973750 21700 21700 21700 21650 1062
484 20241118 103900 3296928650 21650 21700 21700 21650 1282
485 20241118 103800 3269112750 21700 21650 21700 21600 1584
486 20241118 103700 3234816350 21650 21650 21650 21600 349
487 20241118 103600 3227262450 21650 21650 21650 21600 442
488 20241118 103500 3217700050 21650 21650 21650 21600 284
489 20241118 103400 3211551750 21650 21650 21650 21600 464
490 20241118 103300 3201512200 21650 21650 21650 21600 456
491 20241118 103200 3191651150 21600 21650 21650 21600 154
492 20241118 103100 3188319350 21650 21650 21650 21600 316
493 20241118 103000 3181485800 21650 21650 21650 21600 814
494 20241118 102900 3163868650 21600 21600 21650 21600 220
495 20241118 102800 3159106600 21650 21600 21650 21600 1520
496 20241118 102700 3126273300 21650 21600 21650 21550 1031
497 20241118 102600 3104003800 21550 21550 21600 21550 439
498 20241118 102500 3094524450 21600 21600 21600 21550 314
499 20241118 102400 3087747950 21600 21550 21600 21550 375
500 20241118 102300 3079650950 21550 21550 21600 21550 413
501 20241118 102200 3070735100 21550 21650 21650 21550 1465
502 20241118 102100 3039094500 21650 21600 21650 21600 330
503 20241118 102000 3031957300 21650 21600 21650 21550 1404
504 20241118 101900 3001624900 21600 21550 21600 21550 229
505 20241118 101800 2996679500 21600 21600 21600 21550 1737
506 20241118 101700 2959239250 21550 21600 21600 21550 275
507 20241118 101600 2953301450 21600 21600 21600 21550 1187
508 20241118 101500 2927679550 21550 21500 21550 21450 3030
509 20241118 101400 2862449800 21450 21500 21500 21450 128
510 20241118 101300 2859699200 21450 21400 21500 21400 1242
511 20241118 101200 2833058250 21450 21400 21450 21400 413
512 20241118 101100 2824203000 21450 21450 21450 21400 1368
513 20241118 101000 2794867650 21450 21500 21500 21400 402
514 20241118 100900 2786243150 21500 21450 21500 21400 4154
515 20241118 100800 2697017900 21450 21450 21500 21400 886
516 20241118 100700 2678013350 21450 21450 21550 21450 5230
517 20241118 100600 2565601650 21450 21350 21500 21350 6044
518 20241118 100500 2436008300 21400 21400 21400 21350 190
519 20241118 100400 2431947900 21350 21400 21400 21350 134
520 20241118 100300 2429084950 21350 21350 21350 21350 43
521 20241118 100200 2428166900 21350 21350 21400 21350 85
522 20241118 100100 2426350000 21400 21350 21400 21350 662
523 20241118 100000 2412203950 21300 21400 21400 21300 3725
524 20241118 095900 2332571000 21400 21350 21400 21300 974
525 20241118 095800 2311774200 21300 21300 21350 21300 200
526 20241118 095700 2307510900 21300 21350 21350 21300 569
527 20241118 095600 2295363150 21300 21350 21350 21300 380
528 20241118 095500 2287250850 21300 21300 21350 21300 165
529 20241118 095400 2283732600 21300 21350 21350 21300 182
530 20241118 095300 2279855500 21300 21300 21350 21250 630
531 20241118 095200 2266412900 21300 21250 21300 21250 49
532 20241118 095100 2265370700 21250 21350 21350 21250 212
533 20241118 095000 2260856050 21300 21250 21300 21250 1188
534 20241118 094900 2235564500 21250 21300 21300 21200 3591
535 20241118 094800 2159256050 21300 21300 21300 21250 558
536 20241118 094700 2147375000 21300 21300 21300 21250 151
537 20241118 094600 2144163400 21250 21300 21300 21250 497
538 20241118 094500 2133577750 21250 21300 21300 21250 331
539 20241118 094400 2126527850 21300 21300 21300 21250 1220
540 20241118 094300 2100542550 21300 21300 21300 21250 164
541 20241118 094200 2097055450 21300 21200 21500 21200 9016
542 20241118 094100 1904460300 21150 21200 21200 21150 279
543 20241118 094000 1898553150 21200 21150 21200 21150 53
544 20241118 093900 1897431150 21200 21200 21200 21150 1341
545 20241118 093800 1869002300 21200 21200 21200 21150 829
546 20241118 093700 1851431050 21200 21200 21200 21150 762
547 20241118 093600 1835279850 21150 21150 21200 21150 1045
548 20241118 093500 1813152700 21150 21200 21200 21150 543
549 20241118 093400 1801665850 21200 21200 21200 21150 210
550 20241118 093300 1797222700 21200 21200 21200 21150 183
551 20241118 093200 1793343150 21200 21300 21300 21150 5839
552 20241118 093100 1669296650 21300 21250 21350 21250 5579
553 20241118 093000 1550559900 21250 21200 21250 21200 588
554 20241118 092900 1538069850 21200 21200 21250 21200 2699
555 20241118 092800 1480850200 21250 21200 21250 21200 152
556 20241118 092700 1477625800 21250 21150 21250 21150 1950
557 20241118 092600 1436286450 21150 21150 21200 21150 1411
558 20241118 092500 1406433700 21150 21200 21200 21150 2569
559 20241118 092400 1352098350 21200 21150 21200 21150 211
560 20241118 092300 1347628250 21200 21150 21200 21150 177
561 20241118 092200 1343882900 21150 21200 21200 21150 145
562 20241118 092100 1340814750 21150 21150 21150 21100 634
563 20241118 092000 1327410000 21100 21150 21200 21050 3777
564 20241118 091900 1247595600 21150 21200 21200 21150 123
565 20241118 091800 1244991000 21150 21200 21200 21150 1348
566 20241118 091700 1216423750 21150 21150 21200 21150 95
567 20241118 091600 1214413750 21200 21200 21250 21150 3716
568 20241118 091500 1135630900 21200 21150 21200 21150 1605
569 20241118 091400 1101620950 21150 21100 21150 21100 1089
570 20241118 091300 1078602000 21100 21200 21200 21100 3026
571 20241118 091200 1014619050 21200 21200 21200 21150 2330
572 20241118 091100 965230150 21200 21200 21200 21150 2173
573 20241118 091000 919166300 21150 21200 21200 21100 2813
574 20241118 090900 859733000 21200 21100 21200 21050 1799
575 20241118 090800 821694700 21100 21050 21100 21000 3508
576 20241118 090700 747744050 21100 21100 21100 21050 528
577 20241118 090600 736627250 21100 21050 21100 21000 961
578 20241118 090500 716396650 21000 20900 21000 20850 3603
579 20241118 090400 640926850 20900 20950 21000 20850 1906
580 20241118 090300 601047200 21000 20800 21000 20800 2478
581 20241118 090200 549253700 20800 20800 20850 20750 4579
582 20241118 090100 454023200 20800 20850 21000 20750 10936
583 20241118 090000 225809100 20850 20550 20850 20550 10972