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

585
004990/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184300,19275325900,20550,20550,20550,20550,16810
20241118,184200,19275325900,20550,20550,20550,20550,0
20241118,184100,19275325900,20550,20550,20550,20550,0
20241118,184000,19275325900,20550,20550,20550,20550,0
20241118,183900,19275325900,20550,20550,20550,20550,0
20241118,183800,19275325900,20550,20550,20550,20550,0
20241118,183700,19275325900,20550,20550,20550,20550,0
20241118,183600,19275325900,20550,20550,20550,20550,0
20241118,183500,19275325900,20550,20550,20550,20550,0
20241118,183400,19275325900,20550,20550,20550,20550,0
20241118,183300,19275325900,20550,20550,20550,20550,0
20241118,183200,19275325900,20550,20550,20550,20550,0
20241118,183100,19275325900,20550,20550,20550,20550,0
20241118,183000,19275325900,20550,20550,20550,20550,0
20241118,182900,19275325900,20550,20550,20550,20550,0
20241118,182800,19275325900,20550,20550,20550,20550,0
20241118,182700,19275325900,20550,20550,20550,20550,0
20241118,182600,19275325900,20550,20550,20550,20550,0
20241118,182500,19275325900,20550,20550,20550,20550,0
20241118,182400,19275325900,20550,20550,20550,20550,0
20241118,182300,19275325900,20550,20550,20550,20550,0
20241118,182200,19275325900,20550,20550,20550,20550,0
20241118,182100,19275325900,20550,20550,20550,20550,0
20241118,182000,19275325900,20550,20550,20550,20550,0
20241118,181900,19275325900,20550,20550,20550,20550,0
20241118,181800,19275325900,20550,20550,20550,20550,0
20241118,181700,19275325900,20550,20550,20550,20550,0
20241118,181600,19275325900,20550,20550,20550,20550,0
20241118,181500,19275325900,20550,20550,20550,20550,0
20241118,181400,19275325900,20550,20550,20550,20550,0
20241118,181300,19275325900,20550,20550,20550,20550,16810
20241118,181200,19275325900,20550,20550,20550,20550,0
20241118,181100,19275325900,20550,20550,20550,20550,0
20241118,181000,19275325900,20550,20550,20550,20550,0
20241118,180900,19275325900,20550,20550,20550,20550,0
20241118,180800,19275325900,20550,20550,20550,20550,0
20241118,180700,19275325900,20550,20550,20550,20550,0
20241118,180600,19275325900,20550,20550,20550,20550,0
20241118,180500,19275325900,20550,20550,20550,20550,0
20241118,180400,19275325900,20550,20550,20550,20550,0
20241118,180300,19275325900,20550,20550,20550,20550,0
20241118,180200,19275325900,20550,20550,20550,20550,0
20241118,180100,19275325900,20550,20550,20550,20550,0
20241118,180000,19275325900,20550,20550,20550,20550,0
20241118,175900,19275325900,20550,20550,20550,20550,0
20241118,175800,19275325900,20550,20550,20550,20550,0
20241118,175700,19275325900,20550,20550,20550,20550,0
20241118,175600,19275325900,20550,20550,20550,20550,0
20241118,175500,19275325900,20550,20550,20550,20550,0
20241118,175400,19275325900,20550,20550,20550,20550,0
20241118,175300,19275325900,20550,20550,20550,20550,0
20241118,175200,19275325900,20550,20550,20550,20550,0
20241118,175100,19275325900,20550,20550,20550,20550,0
20241118,175000,19275325900,20550,20550,20550,20550,0
20241118,174900,19275325900,20550,20550,20550,20550,0
20241118,174800,19275325900,20550,20550,20550,20550,0
20241118,174700,19275325900,20550,20550,20550,20550,0
20241118,174600,19275325900,20550,20550,20550,20550,0
20241118,174500,19275325900,20550,20550,20550,20550,0
20241118,174400,19275325900,20550,20550,20550,20550,0
20241118,174300,19275325900,20550,20550,20550,20550,16810
20241118,174200,19275325900,20550,20550,20550,20550,0
20241118,174100,19275325900,20550,20550,20550,20550,0
20241118,174000,19275325900,20550,20550,20550,20550,0
20241118,173900,19275325900,20550,20550,20550,20550,0
20241118,173800,19275325900,20550,20550,20550,20550,0
20241118,173700,19275325900,20550,20550,20550,20550,0
20241118,173600,19275325900,20550,20550,20550,20550,0
20241118,173500,19275325900,20550,20550,20550,20550,0
20241118,173400,19275325900,20550,20550,20550,20550,0
20241118,173300,19275325900,20550,20550,20550,20550,0
20241118,173200,19275325900,20550,20550,20550,20550,0
20241118,173100,19275325900,20550,20550,20550,20550,0
20241118,173000,19275325900,20550,20550,20550,20550,0
20241118,172900,19275325900,20550,20550,20550,20550,0
20241118,172800,19275325900,20550,20550,20550,20550,0
20241118,172700,19275325900,20550,20550,20550,20550,0
20241118,172600,19275325900,20550,20550,20550,20550,0
20241118,172500,19275325900,20550,20550,20550,20550,0
20241118,172400,19275325900,20550,20550,20550,20550,0
20241118,172300,19275325900,20550,20550,20550,20550,0
20241118,172200,19275325900,20550,20550,20550,20550,0
20241118,172100,19275325900,20550,20550,20550,20550,0
20241118,172000,19275325900,20550,20550,20550,20550,0
20241118,171900,19275325900,20550,20550,20550,20550,0
20241118,171800,19275325900,20550,20550,20550,20550,0
20241118,171700,19275325900,20550,20550,20550,20550,0
20241118,171600,19275325900,20550,20550,20550,20550,0
20241118,171500,19275325900,20550,20550,20550,20550,0
20241118,171400,19275325900,20550,20550,20550,20550,0
20241118,171300,19275325900,20550,20550,20550,20550,16810
20241118,171200,19275325900,20550,20550,20550,20550,0
20241118,171100,19275325900,20550,20550,20550,20550,0
20241118,171000,19275325900,20550,20550,20550,20550,0
20241118,170900,19275325900,20550,20550,20550,20550,0
20241118,170800,19275325900,20550,20550,20550,20550,0
20241118,170700,19275325900,20550,20550,20550,20550,0
20241118,170600,19275325900,20550,20550,20550,20550,0
20241118,170500,19275325900,20550,20550,20550,20550,0
20241118,170400,19275325900,20550,20550,20550,20550,0
20241118,170300,19275325900,20550,20550,20550,20550,0
20241118,170200,19275325900,20550,20550,20550,20550,0
20241118,170100,19275325900,20550,20550,20550,20550,0
20241118,170000,19275325900,20550,20550,20550,20550,0
20241118,165900,19275325900,20550,20550,20550,20550,0
20241118,165800,19275325900,20550,20550,20550,20550,0
20241118,165700,19275325900,20550,20550,20550,20550,0
20241118,165600,19275325900,20550,20550,20550,20550,0
20241118,165500,19275325900,20550,20550,20550,20550,0
20241118,165400,19275325900,20550,20550,20550,20550,0
20241118,165300,19275325900,20550,20550,20550,20550,0
20241118,165200,19275325900,20550,20550,20550,20550,0
20241118,165100,19275325900,20550,20550,20550,20550,0
20241118,165000,19275325900,20550,20550,20550,20550,0
20241118,164900,19275325900,20550,20550,20550,20550,0
20241118,164800,19275325900,20550,20550,20550,20550,0
20241118,164700,19275325900,20550,20550,20550,20550,0
20241118,164600,19275325900,20550,20550,20550,20550,0
20241118,164500,19275325900,20550,20550,20550,20550,0
20241118,164400,19275325900,20550,20550,20550,20550,0
20241118,164300,19275325900,20550,20550,20550,20550,16810
20241118,164200,19275325900,20550,20550,20550,20550,0
20241118,164100,19275325900,20550,20550,20550,20550,0
20241118,164000,19275325900,20550,20550,20550,20550,0
20241118,163900,19275325900,20550,20550,20550,20550,0
20241118,163800,19275325900,20550,20550,20550,20550,0
20241118,163700,19275325900,20550,20550,20550,20550,0
20241118,163600,19275325900,20550,20550,20550,20550,0
20241118,163500,19275325900,20550,20550,20550,20550,0
20241118,163400,19275325900,20550,20550,20550,20550,0
20241118,163300,19275325900,20550,20550,20550,20550,0
20241118,163200,19275325900,20550,20550,20550,20550,0
20241118,163100,19275325900,20550,20550,20550,20550,0
20241118,163000,19275325900,20550,20550,20550,20550,0
20241118,162900,19275325900,20550,20550,20550,20550,0
20241118,162800,19275325900,20550,20550,20550,20550,0
20241118,162700,19275325900,20550,20550,20550,20550,0
20241118,162600,19275325900,20550,20550,20550,20550,0
20241118,162500,19275325900,20550,20550,20550,20550,0
20241118,162400,19275325900,20550,20550,20550,20550,0
20241118,162300,19275325900,20550,20550,20550,20550,0
20241118,162200,19275325900,20550,20550,20550,20550,0
20241118,162100,19275325900,20550,20550,20550,20550,0
20241118,162000,19275325900,20550,20550,20550,20550,0
20241118,161900,19275325900,20550,20550,20550,20550,0
20241118,161800,19275325900,20550,20550,20550,20550,0
20241118,161700,19275325900,20550,20550,20550,20550,0
20241118,161600,19275325900,20550,20550,20550,20550,0
20241118,161500,19275325900,20550,20550,20550,20550,0
20241118,161400,19275325900,20550,20550,20550,20550,0
20241118,161300,19275325900,20550,20550,20550,20550,16810
20241118,161200,19275325900,20550,20550,20550,20550,0
20241118,161100,19275325900,20550,20550,20550,20550,0
20241118,161000,19275325900,20550,20550,20550,20550,0
20241118,160900,19275325900,20550,20550,20550,20550,0
20241118,160800,19275325900,20550,20550,20550,20550,0
20241118,160700,19275325900,20550,20550,20550,20550,0
20241118,160600,19275325900,20550,20550,20550,20550,0
20241118,160500,19275325900,20550,20550,20550,20550,0
20241118,160400,19275325900,20550,20550,20550,20550,0
20241118,160300,19275325900,20550,20550,20550,20550,0
20241118,160200,19275325900,20550,20550,20550,20550,0
20241118,160100,19275325900,20550,20550,20550,20550,0
20241118,160000,19275325900,20550,20550,20550,20550,0
20241118,155900,19275325900,20550,20550,20550,20550,0
20241118,155800,19275325900,20550,20550,20550,20550,0
20241118,155700,19275325900,20550,20550,20550,20550,0
20241118,155600,19275325900,20550,20550,20550,20550,0
20241118,155500,19275325900,20550,20550,20550,20550,0
20241118,155400,19275325900,20550,20550,20550,20550,0
20241118,155300,19275325900,20550,20550,20550,20550,0
20241118,155200,19275325900,20550,20550,20550,20550,0
20241118,155100,19275325900,20550,20550,20550,20550,0
20241118,155000,19275325900,20550,20550,20550,20550,0
20241118,154900,19275325900,20550,20550,20550,20550,0
20241118,154800,19275325900,20550,20550,20550,20550,0
20241118,154700,19275325900,20550,20550,20550,20550,0
20241118,154600,19275325900,20550,20550,20550,20550,0
20241118,154500,19275325900,20550,20550,20550,20550,0
20241118,154400,19275325900,20550,20550,20550,20550,0
20241118,154300,19275325900,20550,20550,20550,20550,16810
20241118,154200,19275325900,20550,20550,20550,20550,0
20241118,154100,19275325900,20550,20550,20550,20550,0
20241118,154000,19275325900,20550,20550,20550,20550,0
20241118,153900,19275325900,20550,20550,20550,20550,0
20241118,153800,19275325900,20550,20550,20550,20550,0
20241118,153700,19275325900,20550,20550,20550,20550,0
20241118,153600,19275325900,20550,20550,20550,20550,0
20241118,153500,19275325900,20550,20550,20550,20550,0
20241118,153400,19275325900,20550,20550,20550,20550,0
20241118,153300,19275325900,20550,20550,20550,20550,0
20241118,153200,19275325900,20550,20550,20550,20550,0
20241118,153100,19275325900,20550,20550,20550,20550,0
20241118,153000,19275325900,20550,20550,20550,20550,16810
20241118,152900,18929880400,20450,20450,20450,20450,0
20241118,152800,18929880400,20450,20450,20450,20450,0
20241118,152700,18929880400,20450,20450,20450,20450,0
20241118,152600,18929880400,20450,20450,20450,20450,0
20241118,152500,18929880400,20450,20450,20450,20450,0
20241118,152400,18929880400,20450,20450,20450,20450,0
20241118,152300,18929880400,20450,20450,20450,20450,0
20241118,152200,18929880400,20450,20450,20450,20450,0
20241118,152100,18929880400,20450,20450,20450,20450,0
20241118,152000,18929880400,20450,20450,20450,20450,0
20241118,151900,18929880400,20450,20400,20450,20400,775
20241118,151800,18914032950,20450,20400,20450,20400,1788
20241118,151700,18877469200,20400,20450,20500,20400,1819
20241118,151600,18840275750,20450,20450,20500,20450,654
20241118,151500,18826899250,20450,20450,20500,20450,1002
20241118,151400,18806405250,20450,20450,20500,20450,1305
20241118,151300,18779714700,20500,20450,20500,20450,953
20241118,151200,18760205500,20450,20400,20500,20400,6407
20241118,151100,18629195100,20450,20400,20450,20400,549
20241118,151000,18617994000,20400,20350,20400,20350,1505
20241118,150900,18587325400,20400,20400,20400,20350,1500
20241118,150800,18556799000,20350,20350,20400,20350,719
20241118,150700,18542160350,20400,20400,20450,20350,2228
20241118,150600,18496710550,20400,20400,20450,20400,2006
20241118,150500,18455719000,20400,20400,20450,20400,773
20241118,150400,18439941600,20400,20450,20450,20400,1470
20241118,150300,18409945350,20450,20450,20450,20400,403
20241118,150200,18401721950,20450,20450,20450,20400,1043
20241118,150100,18380442000,20400,20400,20450,20400,1193
20241118,150000,18356103400,20350,20400,20450,20350,1039
20241118,145900,18334921650,20400,20400,20450,20350,1318
20241118,145800,18308053450,20400,20350,20400,20350,2620
20241118,145700,18254689100,20400,20450,20450,20400,1969
20241118,145600,18214511350,20450,20350,20450,20350,4467
20241118,145500,18123397100,20400,20350,20400,20350,1014
20241118,145400,18102747300,20350,20350,20400,20350,966
20241118,145300,18083085800,20350,20350,20400,20350,1160
20241118,145200,18059477400,20350,20350,20400,20350,1017
20241118,145100,18038771450,20350,20350,20400,20350,1946
20241118,145000,17999131400,20350,20350,20400,20350,1070
20241118,144900,17977354400,20400,20450,20450,20350,3361
20241118,144800,17908839050,20450,20450,20450,20400,1107
20241118,144700,17886249650,20400,20400,20450,20400,2075
20241118,144600,17843862050,20400,20400,20450,20400,1788
20241118,144500,17807357500,20400,20400,20450,20400,828
20241118,144400,17790463500,20400,20400,20450,20350,5408
20241118,144300,17680159450,20400,20350,20400,20300,1647
20241118,144200,17646638250,20350,20350,20350,20300,1557
20241118,144100,17614955000,20350,20300,20350,20300,3982
20241118,144000,17533933700,20300,20350,20400,20300,2551
20241118,143900,17482007600,20350,20350,20350,20300,3184
20241118,143800,17417266000,20400,20350,20400,20350,1953
20241118,143700,17377517500,20350,20350,20400,20300,1848
20241118,143600,17339912950,20350,20300,20350,20300,5060
20241118,143500,17236977500,20300,20400,20400,20300,4962
20241118,143400,17136024200,20400,20300,20400,20250,3585
20241118,143300,17063128800,20300,20350,20350,20300,1547
20241118,143200,17031722650,20300,20350,20350,20250,3966
20241118,143100,16951262900,20300,20350,20400,20300,2068
20241118,143000,16909254250,20350,20350,20400,20350,9545
20241118,142900,16714734350,20400,20300,20400,20300,14001
20241118,142800,16429642300,20300,20250,20300,20200,4496
20241118,142700,16338597750,20200,20200,20250,20200,3532
20241118,142600,16267192350,20200,20200,20250,20150,5478
20241118,142500,16156567300,20200,20100,20200,20100,2800
20241118,142400,16100144350,20150,20150,20200,20100,6187
20241118,142300,15975491150,20150,20150,20200,20100,5338
20241118,142200,15867941450,20150,20150,20200,20100,2680
20241118,142100,15813969350,20150,20100,20150,20100,1338
20241118,142000,15787037250,20100,20150,20200,20100,2145
20241118,141900,15743816200,20100,20150,20200,20100,4858
20241118,141800,15645934900,20150,20200,20200,20150,875
20241118,141700,15628297550,20200,20150,20200,20100,2818
20241118,141600,15571524100,20100,20100,20150,20100,1595
20241118,141500,15539447250,20100,20100,20150,20050,2788
20241118,141400,15483411700,20150,20150,20150,20100,9244
20241118,141300,15297580000,20100,20150,20150,20100,2764
20241118,141200,15241992200,20150,20200,20250,20100,19092
20241118,141100,14856885700,20200,20300,20300,20200,4936
20241118,141000,14756925950,20300,20300,20300,20250,2835
20241118,140900,14699488500,20250,20300,20300,20250,1075
20241118,140800,14677709250,20250,20300,20300,20200,3227
20241118,140700,14612349800,20300,20300,20350,20250,16782
20241118,140600,14271791350,20350,20350,20400,20300,1265
20241118,140500,14246048750,20350,20300,20350,20300,3238
20241118,140400,14180176850,20300,20350,20400,20300,2278
20241118,140300,14133823300,20400,20300,20400,20300,1576
20241118,140200,14101750750,20400,20350,20400,20300,3669
20241118,140100,14027119950,20350,20350,20400,20350,6068
20241118,140000,13903624850,20350,20400,20400,20350,884
20241118,135900,13885613400,20400,20400,20450,20350,2115
20241118,135800,13842492600,20400,20400,20450,20400,679
20241118,135700,13828638950,20450,20450,20450,20400,459
20241118,135600,13819273700,20400,20400,20450,20400,9107
20241118,135500,13633355300,20400,20400,20450,20400,839
20241118,135400,13616231500,20450,20400,20450,20350,2262
20241118,135300,13570091950,20400,20450,20450,20350,4364
20241118,135200,13481062600,20400,20400,20450,20400,2365
20241118,135100,13432809700,20400,20450,20450,20400,398
20241118,135000,13424687950,20450,20450,20450,20400,2475
20241118,134900,13374155500,20450,20400,20450,20350,3164
20241118,134800,13309646350,20400,20400,20400,20350,879
20241118,134700,13291747250,20400,20350,20400,20350,857
20241118,134600,13274305050,20400,20350,20400,20300,4698
20241118,134500,13178797900,20350,20350,20400,20300,5662
20241118,134400,13063551450,20350,20400,20400,20300,28669
20241118,134300,12479393800,20450,20450,20500,20400,1330
20241118,134200,12452212500,20450,20400,20450,20400,3138
20241118,134100,12388061050,20450,20450,20450,20400,5983
20241118,134000,12265732200,20450,20450,20500,20450,1012
20241118,133900,12245036700,20500,20450,20500,20450,3108
20241118,133800,12181471650,20450,20450,20500,20450,780
20241118,133700,12165518700,20450,20550,20550,20450,11570
20241118,133600,11928326550,20600,20550,20600,20550,837
20241118,133500,11911124750,20550,20500,20550,20500,4424
20241118,133400,11820231450,20550,20450,20550,20450,879
20241118,133300,11802203750,20450,20500,20500,20450,2308
20241118,133200,11754914550,20500,20500,20550,20450,13113
20241118,133100,11486688850,20500,20500,20500,20450,2248
20241118,133000,11440611850,20500,20500,20550,20500,1016
20241118,132900,11419768850,20500,20500,20550,20450,1635
20241118,132800,11386243350,20500,20550,20550,20450,3086
20241118,132700,11322938600,20550,20500,20550,20500,1507
20241118,132600,11292001100,20550,20550,20550,20500,2460
20241118,132500,11241455900,20600,20500,20600,20500,1948
20241118,132400,11201425250,20500,20550,20550,20450,1550
20241118,132300,11169652500,20500,20500,20550,20500,1050
20241118,132200,11148113700,20500,20500,20550,20450,8684
20241118,132100,10970102600,20550,20550,20550,20500,3325
20241118,132000,10901860200,20500,20550,20550,20500,3966
20241118,131900,10820364500,20550,20600,20600,20550,4033
20241118,131800,10737457150,20600,20600,20600,20550,1535
20241118,131700,10705839200,20600,20600,20650,20550,891
20241118,131600,10687486850,20600,20550,20650,20550,2486
20241118,131500,10636278950,20600,20600,20650,20550,3693
20241118,131400,10560203850,20650,20600,20650,20600,422
20241118,131300,10551508800,20600,20650,20650,20600,452
20241118,131200,10542195900,20600,20650,20650,20600,842
20241118,131100,10524844950,20600,20600,20650,20600,3075
20241118,131000,10461470450,20650,20650,20650,20600,1597
20241118,130900,10428563350,20650,20600,20650,20600,923
20241118,130800,10409524650,20600,20600,20650,20600,1947
20241118,130700,10369411700,20600,20650,20650,20600,411
20241118,130600,10360937000,20650,20650,20650,20600,506
20241118,130500,10350502300,20600,20600,20650,20600,1788
20241118,130400,10313638150,20600,20700,20700,20600,1744
20241118,130300,10277640900,20650,20600,20700,20600,1695
20241118,130200,10242660400,20650,20600,20650,20600,586
20241118,130100,10230581450,20600,20600,20650,20600,918
20241118,130000,10211651950,20650,20650,20700,20600,1155
20241118,125900,10187850550,20700,20600,20700,20600,1925
20241118,125800,10148176950,20650,20700,20700,20600,1161
20241118,125700,10124199550,20650,20700,20700,20650,1036
20241118,125600,10102790950,20650,20650,20700,20600,1914
20241118,125500,10063264250,20650,20650,20700,20650,3057
20241118,125400,10000137100,20700,20700,20700,20650,1741
20241118,125300,9964177950,20700,20700,20750,20700,1429
20241118,125200,9934595650,20750,20800,20800,20700,1899
20241118,125100,9895192400,20800,20800,20850,20750,862
20241118,125000,9877265150,20800,20800,20850,20800,522
20241118,124900,9866407150,20800,20800,20850,20750,1084
20241118,124800,9843869450,20750,20800,20800,20700,2057
20241118,124700,9801182200,20800,20850,20850,20750,2710
20241118,124600,9744805750,20850,20850,20900,20850,1412
20241118,124500,9715351150,20850,20900,20950,20850,2364
20241118,124400,9665945950,20850,20900,20900,20850,217
20241118,124300,9661413900,20900,20950,20950,20900,2542
20241118,124200,9608239500,20900,20900,20950,20900,1327
20241118,124100,9580487900,20950,20950,20950,20900,281
20241118,124000,9574604850,20950,20900,20950,20850,5077
20241118,123900,9468498900,20900,20850,20900,20800,4488
20241118,123800,9374944000,20850,20850,20900,20800,3205
20241118,123700,9308138450,20850,20850,20900,20800,4640
20241118,123600,9211418950,20850,20800,20850,20750,1736
20241118,123500,9175283800,20800,20700,20800,20700,2983
20241118,123400,9113316550,20700,20700,20750,20650,4817
20241118,123300,9013641450,20700,20650,20700,20650,260
20241118,123200,9008265600,20650,20650,20700,20600,356
20241118,123100,9000913900,20650,20650,20700,20600,2811
20241118,123000,8942831450,20650,20750,20900,20500,8502
20241118,122900,8767621450,20800,20550,20900,20500,10966
20241118,122800,8540322450,20550,20500,20550,20500,770
20241118,122700,8524514350,20550,20500,20550,20500,523
20241118,122600,8513790950,20550,20600,20600,20550,629
20241118,122500,8500862900,20600,20550,20600,20550,99
20241118,122400,8498828100,20550,20550,20600,20500,980
20241118,122300,8478689350,20500,20450,20550,20450,616
20241118,122200,8466055050,20450,20550,20550,20450,1122
20241118,122100,8443044750,20550,20500,20550,20500,1358
20241118,122000,8415198800,20500,20500,20550,20450,1054
20241118,121900,8393586500,20500,20500,20500,20450,1013
20241118,121800,8372831400,20500,20450,20500,20450,1479
20241118,121700,8342554950,20500,20450,20500,20450,747
20241118,121600,8327255450,20450,20450,20500,20450,1963
20241118,121500,8287110350,20450,20450,20500,20450,314
20241118,121400,8280686000,20500,20450,20500,20400,2564
20241118,121300,8228237150,20500,20550,20550,20450,7337
20241118,121200,8077978400,20500,20500,20550,20450,1208
20241118,121100,8053220650,20500,20450,20500,20450,1374
20241118,121000,8025063750,20450,20500,20500,20450,690
20241118,120900,8010949850,20500,20500,20500,20450,4502
20241118,120800,7918831400,20500,20500,20550,20450,910
20241118,120700,7900193450,20500,20500,20550,20500,2288
20241118,120600,7853262150,20500,20500,20550,20500,670
20241118,120500,7839505000,20550,20450,20550,20400,3223
20241118,120400,7773566250,20450,20500,20500,20400,2853
20241118,120300,7715236050,20500,20450,20500,20450,1132
20241118,120200,7692075700,20450,20500,20550,20450,7055
20241118,120100,7547585000,20550,20500,20550,20500,9151
20241118,120000,7359957400,20550,20600,20650,20500,8449
20241118,115900,7186172500,20600,20650,20650,20600,1130
20241118,115800,7162866450,20650,20600,20650,20600,382
20241118,115700,7154981200,20600,20600,20650,20600,1014
20241118,115600,7134062450,20650,20650,20650,20600,908
20241118,115500,7115319900,20700,20600,20700,20600,823
20241118,115400,7098340400,20650,20650,20700,20600,2946
20241118,115300,7037483950,20650,20650,20700,20600,824
20241118,115200,7020467500,20650,20600,20650,20600,1450
20241118,115100,6990546400,20600,20700,20700,20600,2881
20241118,115000,6931128900,20700,20700,20700,20650,227
20241118,114900,6926439850,20650,20650,20700,20600,900
20241118,114800,6907860150,20650,20650,20650,20600,659
20241118,114700,6894256750,20700,20600,20700,20550,5759
20241118,114600,6775698550,20600,20600,20600,20550,1426
20241118,114500,6746373800,20600,20600,20650,20550,2003
20241118,114400,6705139750,20550,20600,20600,20550,729
20241118,114300,6690141900,20550,20600,20600,20550,1159
20241118,114200,6666280450,20600,20550,20600,20500,5461
20241118,114100,6554043400,20550,20600,20650,20550,3801
20241118,114000,6475846000,20600,20600,20600,20550,878
20241118,113900,6457759250,20600,20600,20650,20550,2235
20241118,113800,6411708950,20600,20700,20700,20550,6470
20241118,113700,6278362400,20700,20600,20700,20600,1187
20241118,113600,6253846450,20650,20650,20700,20600,3851
20241118,113500,6174424850,20650,20700,20700,20650,4776
20241118,113400,6075789550,20700,20700,20750,20650,3365
20241118,113300,6006134350,20700,20700,20750,20650,5384
20241118,113200,5894674350,20700,20900,20950,20700,11764
20241118,113100,5649545750,20900,20950,20950,20900,964
20241118,113000,5629385300,20950,20950,21000,20900,2299
20241118,112900,5581289800,20950,20950,21000,20900,1036
20241118,112800,5559598800,20950,21000,21050,20900,2892
20241118,112700,5499076600,21000,21050,21050,20950,5185
20241118,112600,5390364200,21050,21100,21100,21000,1395
20241118,112500,5361030250,21050,21050,21100,21000,5476
20241118,112400,5245896500,21050,21000,21100,21000,1324
20241118,112300,5218037700,21000,21100,21100,21000,3221
20241118,112200,5150351900,21050,21050,21050,21000,1495
20241118,112100,5118894750,21050,21000,21100,20950,6006
20241118,112000,4992671050,21000,20950,21050,20950,2818
20241118,111900,4933513600,21000,21000,21050,20950,2746
20241118,111800,4875879400,21000,21150,21200,21000,25309
20241118,111700,4343431700,21200,21150,21200,21100,1501
20241118,111600,4311691850,21150,21250,21250,21150,7341
20241118,111500,4156381500,21200,21200,21300,21200,3193
20241118,111400,4088581950,21200,21200,21250,21200,2197
20241118,111300,4042003150,21200,21250,21300,21200,331
20241118,111200,4034968200,21250,21250,21300,21200,964
20241118,111100,4014490100,21250,21200,21300,21200,518
20241118,111000,4003489100,21150,21300,21300,21150,5875
20241118,110900,3878877300,21250,21350,21350,21250,1508
20241118,110800,3846828750,21300,21300,21300,21250,571
20241118,110700,3834677550,21250,21300,21300,21250,1084
20241118,110600,3811641300,21250,21250,21300,21200,894
20241118,110500,3792668800,21200,21250,21300,21200,1235
20241118,110400,3766438250,21250,21200,21300,21200,1416
20241118,110300,3736358300,21250,21300,21350,21250,1023
20241118,110200,3714593100,21250,21350,21350,21250,4086
20241118,110100,3627612100,21300,21350,21350,21300,429
20241118,110000,3618471800,21350,21300,21350,21250,2724
20241118,105900,3560431150,21250,21300,21300,21250,1104
20241118,105800,3536938600,21250,21250,21300,21250,388
20241118,105700,3528691400,21250,21300,21300,21250,1656
20241118,105600,3493490750,21250,21250,21300,21200,1697
20241118,105500,3457478900,21250,21300,21300,21050,13740
20241118,105400,3166580550,21300,21350,21350,21250,4854
20241118,105300,3063325950,21350,21400,21450,21300,6983
20241118,105200,2914328000,21400,21450,21450,21400,3540
20241118,105100,2838499250,21450,21400,21450,21350,974
20241118,105000,2817646950,21400,21450,21500,21350,6671
20241118,104900,2674858750,21450,21450,21500,21400,1852
20241118,104800,2635104550,21450,21400,21450,21400,3584
20241118,104700,2558360050,21400,21550,21550,21400,7337
20241118,104600,2400704450,21550,21600,21600,21550,2674
20241118,104500,2343075050,21600,21600,21600,21550,848
20241118,104400,2324787850,21600,21600,21650,21550,3528
20241118,104300,2248644200,21650,21650,21700,21600,1865
20241118,104200,2208348200,21600,21650,21700,21600,2368
20241118,104100,2157187350,21600,21650,21700,21600,1909
20241118,104000,2115869200,21700,21650,21700,21600,2997
20241118,103900,2050989250,21650,21700,21700,21600,1008
20241118,103800,2029171850,21700,21650,21700,21600,1273
20241118,103700,2001653950,21650,21650,21700,21600,3970
20241118,103600,1915667850,21700,21750,21750,21650,1311
20241118,103500,1887227400,21750,21700,21750,21650,3938
20241118,103400,1801766100,21700,21750,21800,21650,4073
20241118,103300,1713355650,21750,21750,21800,21700,720
20241118,103200,1697725550,21700,21800,21800,21700,1638
20241118,103100,1662093150,21800,21800,21800,21750,754
20241118,103000,1645690800,21900,21850,21900,21750,6067
20241118,102900,1513580300,21850,21800,21900,21800,930
20241118,102800,1493261600,21850,21850,21850,21800,260
20241118,102700,1487583950,21850,21850,21850,21800,1817
20241118,102600,1447884000,21850,21950,21950,21850,2973
20241118,102500,1382755200,21900,21950,21950,21900,297
20241118,102400,1376247400,21950,22000,22000,21900,621
20241118,102300,1362617600,22000,22000,22000,21950,798
20241118,102200,1345074450,21950,21950,22000,21950,32
20241118,102100,1344372000,22000,21950,22000,21950,61
20241118,102000,1343031600,22000,21950,22000,21950,130
20241118,101900,1340175600,21950,22000,22000,21950,393
20241118,101800,1331543950,21950,22000,22000,21950,164
20241118,101700,1327936050,22000,21950,22000,21950,98
20241118,101600,1325784900,22000,22000,22000,21950,156
20241118,101500,1322354200,21950,22000,22000,21950,168
20241118,101400,1318665650,22000,22000,22000,22000,97
20241118,101300,1316531650,22050,22000,22050,21950,495
20241118,101200,1305645100,21950,22000,22000,21950,205
20241118,101100,1301136200,21950,21950,22000,21900,212
20241118,101000,1296482950,22000,21950,22000,21900,3970
20241118,100900,1209227450,22000,21950,22000,21950,940
20241118,100800,1188593050,21950,21950,21950,21900,105
20241118,100700,1186289150,21950,21950,21950,21900,2571
20241118,100600,1129856200,21950,21950,22000,21900,1133
20241118,100500,1105021600,21900,21900,21950,21900,182
20241118,100400,1101033150,22000,21950,22000,21900,2277
20241118,100300,1051156250,21950,21950,22000,21950,232
20241118,100200,1046062500,21950,21950,21950,21950,646
20241118,100100,1031882800,21950,21950,21950,21900,1235
20241118,100000,1004778150,21950,21950,21950,21950,386
20241118,095900,996305450,21950,21900,22000,21900,498
20241118,095800,985374000,21950,22000,22000,21900,757
20241118,095700,968763650,22000,22000,22000,21950,43
20241118,095600,967819700,21950,22000,22000,21950,223
20241118,095500,962921500,21950,21950,22000,21950,160
20241118,095400,959406700,21950,22000,22000,21950,1231
20241118,095300,932380800,22000,22050,22050,22000,456
20241118,095200,922346950,22050,22000,22050,22000,68
20241118,095100,920848550,22000,22050,22050,22000,832
20241118,095000,902542000,22000,22000,22000,22000,1159
20241118,094900,877044000,22000,22050,22050,22000,80
20241118,094800,875282300,22000,22050,22050,22000,95
20241118,094700,873190600,22000,22000,22050,22000,104
20241118,094600,870902550,22050,22050,22050,22000,96
20241118,094500,868786350,22050,22050,22050,22000,313
20241118,094400,861896550,22050,22050,22050,22050,86
20241118,094300,860000250,22000,22050,22050,22000,383
20241118,094200,851560400,22000,22000,22050,22000,643
20241118,094100,837386300,22050,22050,22100,22050,102
20241118,094000,835136950,22050,22050,22100,22000,548
20241118,093900,823056550,22050,22000,22100,22000,659
20241118,093800,808525750,22050,22000,22050,22000,722
20241118,093700,792614000,22050,22000,22050,22000,179
20241118,093600,788672400,22050,22100,22100,22050,418
20241118,093500,779455400,22100,22100,22100,22100,31
20241118,093400,778770300,22100,22100,22100,22100,8
20241118,093300,778593500,22050,22150,22150,22050,494
20241118,093200,767676900,22150,22150,22150,22100,218
20241118,093100,762848250,22050,22150,22150,22050,74
20241118,093000,761210700,22150,22150,22150,22150,6
20241118,092900,761077800,22100,22050,22100,22050,3476
20241118,092800,684318200,22050,22000,22050,21950,254
20241118,092700,678723550,22100,21950,22100,21950,1033
20241118,092600,655997400,22050,22050,22050,22000,217
20241118,092500,651222550,21950,22050,22100,21950,2540
20241118,092400,595383500,22050,22100,22100,22050,1028
20241118,092300,572715450,22100,22100,22100,22100,40
20241118,092200,571831450,22050,22100,22100,22050,259
20241118,092100,566118950,22050,22100,22100,22050,109
20241118,092000,563710800,22100,22100,22100,22050,1208
20241118,091900,537019500,22100,22100,22100,22100,97
20241118,091800,534875800,22100,22050,22150,22050,1084
20241118,091700,510921100,22100,22050,22100,22050,427
20241118,091600,501484450,22050,22050,22100,22050,1219
20241118,091500,474569850,22050,22050,22050,22000,428
20241118,091400,465147450,22050,22050,22050,22000,1049
20241118,091300,442036300,22050,22100,22100,21950,1079
20241118,091200,418287200,22100,22100,22100,22100,53
20241118,091100,417115900,22100,22050,22100,22000,1510
20241118,091000,383766450,22000,22000,22050,22000,1994
20241118,090900,339812900,22000,21950,22000,21950,456
20241118,090800,329801400,22050,22000,22050,21950,470
20241118,090700,319457450,22000,22000,22050,22000,1244
20241118,090600,292089400,22000,22050,22050,22000,287
20241118,090500,285775350,22000,21850,22000,21850,2472
20241118,090400,231453450,21900,22000,22000,21850,84
20241118,090300,229615900,22000,21950,22000,21800,1599
20241118,090200,194590750,21950,21800,21950,21750,3323
20241118,090100,121981050,21850,21900,21900,21800,2499
20241118,090000,67368500,21900,21900,21900,21900,3035
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184300 19275325900 20550 20550 20550 20550 16810
3 20241118 184200 19275325900 20550 20550 20550 20550 0
4 20241118 184100 19275325900 20550 20550 20550 20550 0
5 20241118 184000 19275325900 20550 20550 20550 20550 0
6 20241118 183900 19275325900 20550 20550 20550 20550 0
7 20241118 183800 19275325900 20550 20550 20550 20550 0
8 20241118 183700 19275325900 20550 20550 20550 20550 0
9 20241118 183600 19275325900 20550 20550 20550 20550 0
10 20241118 183500 19275325900 20550 20550 20550 20550 0
11 20241118 183400 19275325900 20550 20550 20550 20550 0
12 20241118 183300 19275325900 20550 20550 20550 20550 0
13 20241118 183200 19275325900 20550 20550 20550 20550 0
14 20241118 183100 19275325900 20550 20550 20550 20550 0
15 20241118 183000 19275325900 20550 20550 20550 20550 0
16 20241118 182900 19275325900 20550 20550 20550 20550 0
17 20241118 182800 19275325900 20550 20550 20550 20550 0
18 20241118 182700 19275325900 20550 20550 20550 20550 0
19 20241118 182600 19275325900 20550 20550 20550 20550 0
20 20241118 182500 19275325900 20550 20550 20550 20550 0
21 20241118 182400 19275325900 20550 20550 20550 20550 0
22 20241118 182300 19275325900 20550 20550 20550 20550 0
23 20241118 182200 19275325900 20550 20550 20550 20550 0
24 20241118 182100 19275325900 20550 20550 20550 20550 0
25 20241118 182000 19275325900 20550 20550 20550 20550 0
26 20241118 181900 19275325900 20550 20550 20550 20550 0
27 20241118 181800 19275325900 20550 20550 20550 20550 0
28 20241118 181700 19275325900 20550 20550 20550 20550 0
29 20241118 181600 19275325900 20550 20550 20550 20550 0
30 20241118 181500 19275325900 20550 20550 20550 20550 0
31 20241118 181400 19275325900 20550 20550 20550 20550 0
32 20241118 181300 19275325900 20550 20550 20550 20550 16810
33 20241118 181200 19275325900 20550 20550 20550 20550 0
34 20241118 181100 19275325900 20550 20550 20550 20550 0
35 20241118 181000 19275325900 20550 20550 20550 20550 0
36 20241118 180900 19275325900 20550 20550 20550 20550 0
37 20241118 180800 19275325900 20550 20550 20550 20550 0
38 20241118 180700 19275325900 20550 20550 20550 20550 0
39 20241118 180600 19275325900 20550 20550 20550 20550 0
40 20241118 180500 19275325900 20550 20550 20550 20550 0
41 20241118 180400 19275325900 20550 20550 20550 20550 0
42 20241118 180300 19275325900 20550 20550 20550 20550 0
43 20241118 180200 19275325900 20550 20550 20550 20550 0
44 20241118 180100 19275325900 20550 20550 20550 20550 0
45 20241118 180000 19275325900 20550 20550 20550 20550 0
46 20241118 175900 19275325900 20550 20550 20550 20550 0
47 20241118 175800 19275325900 20550 20550 20550 20550 0
48 20241118 175700 19275325900 20550 20550 20550 20550 0
49 20241118 175600 19275325900 20550 20550 20550 20550 0
50 20241118 175500 19275325900 20550 20550 20550 20550 0
51 20241118 175400 19275325900 20550 20550 20550 20550 0
52 20241118 175300 19275325900 20550 20550 20550 20550 0
53 20241118 175200 19275325900 20550 20550 20550 20550 0
54 20241118 175100 19275325900 20550 20550 20550 20550 0
55 20241118 175000 19275325900 20550 20550 20550 20550 0
56 20241118 174900 19275325900 20550 20550 20550 20550 0
57 20241118 174800 19275325900 20550 20550 20550 20550 0
58 20241118 174700 19275325900 20550 20550 20550 20550 0
59 20241118 174600 19275325900 20550 20550 20550 20550 0
60 20241118 174500 19275325900 20550 20550 20550 20550 0
61 20241118 174400 19275325900 20550 20550 20550 20550 0
62 20241118 174300 19275325900 20550 20550 20550 20550 16810
63 20241118 174200 19275325900 20550 20550 20550 20550 0
64 20241118 174100 19275325900 20550 20550 20550 20550 0
65 20241118 174000 19275325900 20550 20550 20550 20550 0
66 20241118 173900 19275325900 20550 20550 20550 20550 0
67 20241118 173800 19275325900 20550 20550 20550 20550 0
68 20241118 173700 19275325900 20550 20550 20550 20550 0
69 20241118 173600 19275325900 20550 20550 20550 20550 0
70 20241118 173500 19275325900 20550 20550 20550 20550 0
71 20241118 173400 19275325900 20550 20550 20550 20550 0
72 20241118 173300 19275325900 20550 20550 20550 20550 0
73 20241118 173200 19275325900 20550 20550 20550 20550 0
74 20241118 173100 19275325900 20550 20550 20550 20550 0
75 20241118 173000 19275325900 20550 20550 20550 20550 0
76 20241118 172900 19275325900 20550 20550 20550 20550 0
77 20241118 172800 19275325900 20550 20550 20550 20550 0
78 20241118 172700 19275325900 20550 20550 20550 20550 0
79 20241118 172600 19275325900 20550 20550 20550 20550 0
80 20241118 172500 19275325900 20550 20550 20550 20550 0
81 20241118 172400 19275325900 20550 20550 20550 20550 0
82 20241118 172300 19275325900 20550 20550 20550 20550 0
83 20241118 172200 19275325900 20550 20550 20550 20550 0
84 20241118 172100 19275325900 20550 20550 20550 20550 0
85 20241118 172000 19275325900 20550 20550 20550 20550 0
86 20241118 171900 19275325900 20550 20550 20550 20550 0
87 20241118 171800 19275325900 20550 20550 20550 20550 0
88 20241118 171700 19275325900 20550 20550 20550 20550 0
89 20241118 171600 19275325900 20550 20550 20550 20550 0
90 20241118 171500 19275325900 20550 20550 20550 20550 0
91 20241118 171400 19275325900 20550 20550 20550 20550 0
92 20241118 171300 19275325900 20550 20550 20550 20550 16810
93 20241118 171200 19275325900 20550 20550 20550 20550 0
94 20241118 171100 19275325900 20550 20550 20550 20550 0
95 20241118 171000 19275325900 20550 20550 20550 20550 0
96 20241118 170900 19275325900 20550 20550 20550 20550 0
97 20241118 170800 19275325900 20550 20550 20550 20550 0
98 20241118 170700 19275325900 20550 20550 20550 20550 0
99 20241118 170600 19275325900 20550 20550 20550 20550 0
100 20241118 170500 19275325900 20550 20550 20550 20550 0
101 20241118 170400 19275325900 20550 20550 20550 20550 0
102 20241118 170300 19275325900 20550 20550 20550 20550 0
103 20241118 170200 19275325900 20550 20550 20550 20550 0
104 20241118 170100 19275325900 20550 20550 20550 20550 0
105 20241118 170000 19275325900 20550 20550 20550 20550 0
106 20241118 165900 19275325900 20550 20550 20550 20550 0
107 20241118 165800 19275325900 20550 20550 20550 20550 0
108 20241118 165700 19275325900 20550 20550 20550 20550 0
109 20241118 165600 19275325900 20550 20550 20550 20550 0
110 20241118 165500 19275325900 20550 20550 20550 20550 0
111 20241118 165400 19275325900 20550 20550 20550 20550 0
112 20241118 165300 19275325900 20550 20550 20550 20550 0
113 20241118 165200 19275325900 20550 20550 20550 20550 0
114 20241118 165100 19275325900 20550 20550 20550 20550 0
115 20241118 165000 19275325900 20550 20550 20550 20550 0
116 20241118 164900 19275325900 20550 20550 20550 20550 0
117 20241118 164800 19275325900 20550 20550 20550 20550 0
118 20241118 164700 19275325900 20550 20550 20550 20550 0
119 20241118 164600 19275325900 20550 20550 20550 20550 0
120 20241118 164500 19275325900 20550 20550 20550 20550 0
121 20241118 164400 19275325900 20550 20550 20550 20550 0
122 20241118 164300 19275325900 20550 20550 20550 20550 16810
123 20241118 164200 19275325900 20550 20550 20550 20550 0
124 20241118 164100 19275325900 20550 20550 20550 20550 0
125 20241118 164000 19275325900 20550 20550 20550 20550 0
126 20241118 163900 19275325900 20550 20550 20550 20550 0
127 20241118 163800 19275325900 20550 20550 20550 20550 0
128 20241118 163700 19275325900 20550 20550 20550 20550 0
129 20241118 163600 19275325900 20550 20550 20550 20550 0
130 20241118 163500 19275325900 20550 20550 20550 20550 0
131 20241118 163400 19275325900 20550 20550 20550 20550 0
132 20241118 163300 19275325900 20550 20550 20550 20550 0
133 20241118 163200 19275325900 20550 20550 20550 20550 0
134 20241118 163100 19275325900 20550 20550 20550 20550 0
135 20241118 163000 19275325900 20550 20550 20550 20550 0
136 20241118 162900 19275325900 20550 20550 20550 20550 0
137 20241118 162800 19275325900 20550 20550 20550 20550 0
138 20241118 162700 19275325900 20550 20550 20550 20550 0
139 20241118 162600 19275325900 20550 20550 20550 20550 0
140 20241118 162500 19275325900 20550 20550 20550 20550 0
141 20241118 162400 19275325900 20550 20550 20550 20550 0
142 20241118 162300 19275325900 20550 20550 20550 20550 0
143 20241118 162200 19275325900 20550 20550 20550 20550 0
144 20241118 162100 19275325900 20550 20550 20550 20550 0
145 20241118 162000 19275325900 20550 20550 20550 20550 0
146 20241118 161900 19275325900 20550 20550 20550 20550 0
147 20241118 161800 19275325900 20550 20550 20550 20550 0
148 20241118 161700 19275325900 20550 20550 20550 20550 0
149 20241118 161600 19275325900 20550 20550 20550 20550 0
150 20241118 161500 19275325900 20550 20550 20550 20550 0
151 20241118 161400 19275325900 20550 20550 20550 20550 0
152 20241118 161300 19275325900 20550 20550 20550 20550 16810
153 20241118 161200 19275325900 20550 20550 20550 20550 0
154 20241118 161100 19275325900 20550 20550 20550 20550 0
155 20241118 161000 19275325900 20550 20550 20550 20550 0
156 20241118 160900 19275325900 20550 20550 20550 20550 0
157 20241118 160800 19275325900 20550 20550 20550 20550 0
158 20241118 160700 19275325900 20550 20550 20550 20550 0
159 20241118 160600 19275325900 20550 20550 20550 20550 0
160 20241118 160500 19275325900 20550 20550 20550 20550 0
161 20241118 160400 19275325900 20550 20550 20550 20550 0
162 20241118 160300 19275325900 20550 20550 20550 20550 0
163 20241118 160200 19275325900 20550 20550 20550 20550 0
164 20241118 160100 19275325900 20550 20550 20550 20550 0
165 20241118 160000 19275325900 20550 20550 20550 20550 0
166 20241118 155900 19275325900 20550 20550 20550 20550 0
167 20241118 155800 19275325900 20550 20550 20550 20550 0
168 20241118 155700 19275325900 20550 20550 20550 20550 0
169 20241118 155600 19275325900 20550 20550 20550 20550 0
170 20241118 155500 19275325900 20550 20550 20550 20550 0
171 20241118 155400 19275325900 20550 20550 20550 20550 0
172 20241118 155300 19275325900 20550 20550 20550 20550 0
173 20241118 155200 19275325900 20550 20550 20550 20550 0
174 20241118 155100 19275325900 20550 20550 20550 20550 0
175 20241118 155000 19275325900 20550 20550 20550 20550 0
176 20241118 154900 19275325900 20550 20550 20550 20550 0
177 20241118 154800 19275325900 20550 20550 20550 20550 0
178 20241118 154700 19275325900 20550 20550 20550 20550 0
179 20241118 154600 19275325900 20550 20550 20550 20550 0
180 20241118 154500 19275325900 20550 20550 20550 20550 0
181 20241118 154400 19275325900 20550 20550 20550 20550 0
182 20241118 154300 19275325900 20550 20550 20550 20550 16810
183 20241118 154200 19275325900 20550 20550 20550 20550 0
184 20241118 154100 19275325900 20550 20550 20550 20550 0
185 20241118 154000 19275325900 20550 20550 20550 20550 0
186 20241118 153900 19275325900 20550 20550 20550 20550 0
187 20241118 153800 19275325900 20550 20550 20550 20550 0
188 20241118 153700 19275325900 20550 20550 20550 20550 0
189 20241118 153600 19275325900 20550 20550 20550 20550 0
190 20241118 153500 19275325900 20550 20550 20550 20550 0
191 20241118 153400 19275325900 20550 20550 20550 20550 0
192 20241118 153300 19275325900 20550 20550 20550 20550 0
193 20241118 153200 19275325900 20550 20550 20550 20550 0
194 20241118 153100 19275325900 20550 20550 20550 20550 0
195 20241118 153000 19275325900 20550 20550 20550 20550 16810
196 20241118 152900 18929880400 20450 20450 20450 20450 0
197 20241118 152800 18929880400 20450 20450 20450 20450 0
198 20241118 152700 18929880400 20450 20450 20450 20450 0
199 20241118 152600 18929880400 20450 20450 20450 20450 0
200 20241118 152500 18929880400 20450 20450 20450 20450 0
201 20241118 152400 18929880400 20450 20450 20450 20450 0
202 20241118 152300 18929880400 20450 20450 20450 20450 0
203 20241118 152200 18929880400 20450 20450 20450 20450 0
204 20241118 152100 18929880400 20450 20450 20450 20450 0
205 20241118 152000 18929880400 20450 20450 20450 20450 0
206 20241118 151900 18929880400 20450 20400 20450 20400 775
207 20241118 151800 18914032950 20450 20400 20450 20400 1788
208 20241118 151700 18877469200 20400 20450 20500 20400 1819
209 20241118 151600 18840275750 20450 20450 20500 20450 654
210 20241118 151500 18826899250 20450 20450 20500 20450 1002
211 20241118 151400 18806405250 20450 20450 20500 20450 1305
212 20241118 151300 18779714700 20500 20450 20500 20450 953
213 20241118 151200 18760205500 20450 20400 20500 20400 6407
214 20241118 151100 18629195100 20450 20400 20450 20400 549
215 20241118 151000 18617994000 20400 20350 20400 20350 1505
216 20241118 150900 18587325400 20400 20400 20400 20350 1500
217 20241118 150800 18556799000 20350 20350 20400 20350 719
218 20241118 150700 18542160350 20400 20400 20450 20350 2228
219 20241118 150600 18496710550 20400 20400 20450 20400 2006
220 20241118 150500 18455719000 20400 20400 20450 20400 773
221 20241118 150400 18439941600 20400 20450 20450 20400 1470
222 20241118 150300 18409945350 20450 20450 20450 20400 403
223 20241118 150200 18401721950 20450 20450 20450 20400 1043
224 20241118 150100 18380442000 20400 20400 20450 20400 1193
225 20241118 150000 18356103400 20350 20400 20450 20350 1039
226 20241118 145900 18334921650 20400 20400 20450 20350 1318
227 20241118 145800 18308053450 20400 20350 20400 20350 2620
228 20241118 145700 18254689100 20400 20450 20450 20400 1969
229 20241118 145600 18214511350 20450 20350 20450 20350 4467
230 20241118 145500 18123397100 20400 20350 20400 20350 1014
231 20241118 145400 18102747300 20350 20350 20400 20350 966
232 20241118 145300 18083085800 20350 20350 20400 20350 1160
233 20241118 145200 18059477400 20350 20350 20400 20350 1017
234 20241118 145100 18038771450 20350 20350 20400 20350 1946
235 20241118 145000 17999131400 20350 20350 20400 20350 1070
236 20241118 144900 17977354400 20400 20450 20450 20350 3361
237 20241118 144800 17908839050 20450 20450 20450 20400 1107
238 20241118 144700 17886249650 20400 20400 20450 20400 2075
239 20241118 144600 17843862050 20400 20400 20450 20400 1788
240 20241118 144500 17807357500 20400 20400 20450 20400 828
241 20241118 144400 17790463500 20400 20400 20450 20350 5408
242 20241118 144300 17680159450 20400 20350 20400 20300 1647
243 20241118 144200 17646638250 20350 20350 20350 20300 1557
244 20241118 144100 17614955000 20350 20300 20350 20300 3982
245 20241118 144000 17533933700 20300 20350 20400 20300 2551
246 20241118 143900 17482007600 20350 20350 20350 20300 3184
247 20241118 143800 17417266000 20400 20350 20400 20350 1953
248 20241118 143700 17377517500 20350 20350 20400 20300 1848
249 20241118 143600 17339912950 20350 20300 20350 20300 5060
250 20241118 143500 17236977500 20300 20400 20400 20300 4962
251 20241118 143400 17136024200 20400 20300 20400 20250 3585
252 20241118 143300 17063128800 20300 20350 20350 20300 1547
253 20241118 143200 17031722650 20300 20350 20350 20250 3966
254 20241118 143100 16951262900 20300 20350 20400 20300 2068
255 20241118 143000 16909254250 20350 20350 20400 20350 9545
256 20241118 142900 16714734350 20400 20300 20400 20300 14001
257 20241118 142800 16429642300 20300 20250 20300 20200 4496
258 20241118 142700 16338597750 20200 20200 20250 20200 3532
259 20241118 142600 16267192350 20200 20200 20250 20150 5478
260 20241118 142500 16156567300 20200 20100 20200 20100 2800
261 20241118 142400 16100144350 20150 20150 20200 20100 6187
262 20241118 142300 15975491150 20150 20150 20200 20100 5338
263 20241118 142200 15867941450 20150 20150 20200 20100 2680
264 20241118 142100 15813969350 20150 20100 20150 20100 1338
265 20241118 142000 15787037250 20100 20150 20200 20100 2145
266 20241118 141900 15743816200 20100 20150 20200 20100 4858
267 20241118 141800 15645934900 20150 20200 20200 20150 875
268 20241118 141700 15628297550 20200 20150 20200 20100 2818
269 20241118 141600 15571524100 20100 20100 20150 20100 1595
270 20241118 141500 15539447250 20100 20100 20150 20050 2788
271 20241118 141400 15483411700 20150 20150 20150 20100 9244
272 20241118 141300 15297580000 20100 20150 20150 20100 2764
273 20241118 141200 15241992200 20150 20200 20250 20100 19092
274 20241118 141100 14856885700 20200 20300 20300 20200 4936
275 20241118 141000 14756925950 20300 20300 20300 20250 2835
276 20241118 140900 14699488500 20250 20300 20300 20250 1075
277 20241118 140800 14677709250 20250 20300 20300 20200 3227
278 20241118 140700 14612349800 20300 20300 20350 20250 16782
279 20241118 140600 14271791350 20350 20350 20400 20300 1265
280 20241118 140500 14246048750 20350 20300 20350 20300 3238
281 20241118 140400 14180176850 20300 20350 20400 20300 2278
282 20241118 140300 14133823300 20400 20300 20400 20300 1576
283 20241118 140200 14101750750 20400 20350 20400 20300 3669
284 20241118 140100 14027119950 20350 20350 20400 20350 6068
285 20241118 140000 13903624850 20350 20400 20400 20350 884
286 20241118 135900 13885613400 20400 20400 20450 20350 2115
287 20241118 135800 13842492600 20400 20400 20450 20400 679
288 20241118 135700 13828638950 20450 20450 20450 20400 459
289 20241118 135600 13819273700 20400 20400 20450 20400 9107
290 20241118 135500 13633355300 20400 20400 20450 20400 839
291 20241118 135400 13616231500 20450 20400 20450 20350 2262
292 20241118 135300 13570091950 20400 20450 20450 20350 4364
293 20241118 135200 13481062600 20400 20400 20450 20400 2365
294 20241118 135100 13432809700 20400 20450 20450 20400 398
295 20241118 135000 13424687950 20450 20450 20450 20400 2475
296 20241118 134900 13374155500 20450 20400 20450 20350 3164
297 20241118 134800 13309646350 20400 20400 20400 20350 879
298 20241118 134700 13291747250 20400 20350 20400 20350 857
299 20241118 134600 13274305050 20400 20350 20400 20300 4698
300 20241118 134500 13178797900 20350 20350 20400 20300 5662
301 20241118 134400 13063551450 20350 20400 20400 20300 28669
302 20241118 134300 12479393800 20450 20450 20500 20400 1330
303 20241118 134200 12452212500 20450 20400 20450 20400 3138
304 20241118 134100 12388061050 20450 20450 20450 20400 5983
305 20241118 134000 12265732200 20450 20450 20500 20450 1012
306 20241118 133900 12245036700 20500 20450 20500 20450 3108
307 20241118 133800 12181471650 20450 20450 20500 20450 780
308 20241118 133700 12165518700 20450 20550 20550 20450 11570
309 20241118 133600 11928326550 20600 20550 20600 20550 837
310 20241118 133500 11911124750 20550 20500 20550 20500 4424
311 20241118 133400 11820231450 20550 20450 20550 20450 879
312 20241118 133300 11802203750 20450 20500 20500 20450 2308
313 20241118 133200 11754914550 20500 20500 20550 20450 13113
314 20241118 133100 11486688850 20500 20500 20500 20450 2248
315 20241118 133000 11440611850 20500 20500 20550 20500 1016
316 20241118 132900 11419768850 20500 20500 20550 20450 1635
317 20241118 132800 11386243350 20500 20550 20550 20450 3086
318 20241118 132700 11322938600 20550 20500 20550 20500 1507
319 20241118 132600 11292001100 20550 20550 20550 20500 2460
320 20241118 132500 11241455900 20600 20500 20600 20500 1948
321 20241118 132400 11201425250 20500 20550 20550 20450 1550
322 20241118 132300 11169652500 20500 20500 20550 20500 1050
323 20241118 132200 11148113700 20500 20500 20550 20450 8684
324 20241118 132100 10970102600 20550 20550 20550 20500 3325
325 20241118 132000 10901860200 20500 20550 20550 20500 3966
326 20241118 131900 10820364500 20550 20600 20600 20550 4033
327 20241118 131800 10737457150 20600 20600 20600 20550 1535
328 20241118 131700 10705839200 20600 20600 20650 20550 891
329 20241118 131600 10687486850 20600 20550 20650 20550 2486
330 20241118 131500 10636278950 20600 20600 20650 20550 3693
331 20241118 131400 10560203850 20650 20600 20650 20600 422
332 20241118 131300 10551508800 20600 20650 20650 20600 452
333 20241118 131200 10542195900 20600 20650 20650 20600 842
334 20241118 131100 10524844950 20600 20600 20650 20600 3075
335 20241118 131000 10461470450 20650 20650 20650 20600 1597
336 20241118 130900 10428563350 20650 20600 20650 20600 923
337 20241118 130800 10409524650 20600 20600 20650 20600 1947
338 20241118 130700 10369411700 20600 20650 20650 20600 411
339 20241118 130600 10360937000 20650 20650 20650 20600 506
340 20241118 130500 10350502300 20600 20600 20650 20600 1788
341 20241118 130400 10313638150 20600 20700 20700 20600 1744
342 20241118 130300 10277640900 20650 20600 20700 20600 1695
343 20241118 130200 10242660400 20650 20600 20650 20600 586
344 20241118 130100 10230581450 20600 20600 20650 20600 918
345 20241118 130000 10211651950 20650 20650 20700 20600 1155
346 20241118 125900 10187850550 20700 20600 20700 20600 1925
347 20241118 125800 10148176950 20650 20700 20700 20600 1161
348 20241118 125700 10124199550 20650 20700 20700 20650 1036
349 20241118 125600 10102790950 20650 20650 20700 20600 1914
350 20241118 125500 10063264250 20650 20650 20700 20650 3057
351 20241118 125400 10000137100 20700 20700 20700 20650 1741
352 20241118 125300 9964177950 20700 20700 20750 20700 1429
353 20241118 125200 9934595650 20750 20800 20800 20700 1899
354 20241118 125100 9895192400 20800 20800 20850 20750 862
355 20241118 125000 9877265150 20800 20800 20850 20800 522
356 20241118 124900 9866407150 20800 20800 20850 20750 1084
357 20241118 124800 9843869450 20750 20800 20800 20700 2057
358 20241118 124700 9801182200 20800 20850 20850 20750 2710
359 20241118 124600 9744805750 20850 20850 20900 20850 1412
360 20241118 124500 9715351150 20850 20900 20950 20850 2364
361 20241118 124400 9665945950 20850 20900 20900 20850 217
362 20241118 124300 9661413900 20900 20950 20950 20900 2542
363 20241118 124200 9608239500 20900 20900 20950 20900 1327
364 20241118 124100 9580487900 20950 20950 20950 20900 281
365 20241118 124000 9574604850 20950 20900 20950 20850 5077
366 20241118 123900 9468498900 20900 20850 20900 20800 4488
367 20241118 123800 9374944000 20850 20850 20900 20800 3205
368 20241118 123700 9308138450 20850 20850 20900 20800 4640
369 20241118 123600 9211418950 20850 20800 20850 20750 1736
370 20241118 123500 9175283800 20800 20700 20800 20700 2983
371 20241118 123400 9113316550 20700 20700 20750 20650 4817
372 20241118 123300 9013641450 20700 20650 20700 20650 260
373 20241118 123200 9008265600 20650 20650 20700 20600 356
374 20241118 123100 9000913900 20650 20650 20700 20600 2811
375 20241118 123000 8942831450 20650 20750 20900 20500 8502
376 20241118 122900 8767621450 20800 20550 20900 20500 10966
377 20241118 122800 8540322450 20550 20500 20550 20500 770
378 20241118 122700 8524514350 20550 20500 20550 20500 523
379 20241118 122600 8513790950 20550 20600 20600 20550 629
380 20241118 122500 8500862900 20600 20550 20600 20550 99
381 20241118 122400 8498828100 20550 20550 20600 20500 980
382 20241118 122300 8478689350 20500 20450 20550 20450 616
383 20241118 122200 8466055050 20450 20550 20550 20450 1122
384 20241118 122100 8443044750 20550 20500 20550 20500 1358
385 20241118 122000 8415198800 20500 20500 20550 20450 1054
386 20241118 121900 8393586500 20500 20500 20500 20450 1013
387 20241118 121800 8372831400 20500 20450 20500 20450 1479
388 20241118 121700 8342554950 20500 20450 20500 20450 747
389 20241118 121600 8327255450 20450 20450 20500 20450 1963
390 20241118 121500 8287110350 20450 20450 20500 20450 314
391 20241118 121400 8280686000 20500 20450 20500 20400 2564
392 20241118 121300 8228237150 20500 20550 20550 20450 7337
393 20241118 121200 8077978400 20500 20500 20550 20450 1208
394 20241118 121100 8053220650 20500 20450 20500 20450 1374
395 20241118 121000 8025063750 20450 20500 20500 20450 690
396 20241118 120900 8010949850 20500 20500 20500 20450 4502
397 20241118 120800 7918831400 20500 20500 20550 20450 910
398 20241118 120700 7900193450 20500 20500 20550 20500 2288
399 20241118 120600 7853262150 20500 20500 20550 20500 670
400 20241118 120500 7839505000 20550 20450 20550 20400 3223
401 20241118 120400 7773566250 20450 20500 20500 20400 2853
402 20241118 120300 7715236050 20500 20450 20500 20450 1132
403 20241118 120200 7692075700 20450 20500 20550 20450 7055
404 20241118 120100 7547585000 20550 20500 20550 20500 9151
405 20241118 120000 7359957400 20550 20600 20650 20500 8449
406 20241118 115900 7186172500 20600 20650 20650 20600 1130
407 20241118 115800 7162866450 20650 20600 20650 20600 382
408 20241118 115700 7154981200 20600 20600 20650 20600 1014
409 20241118 115600 7134062450 20650 20650 20650 20600 908
410 20241118 115500 7115319900 20700 20600 20700 20600 823
411 20241118 115400 7098340400 20650 20650 20700 20600 2946
412 20241118 115300 7037483950 20650 20650 20700 20600 824
413 20241118 115200 7020467500 20650 20600 20650 20600 1450
414 20241118 115100 6990546400 20600 20700 20700 20600 2881
415 20241118 115000 6931128900 20700 20700 20700 20650 227
416 20241118 114900 6926439850 20650 20650 20700 20600 900
417 20241118 114800 6907860150 20650 20650 20650 20600 659
418 20241118 114700 6894256750 20700 20600 20700 20550 5759
419 20241118 114600 6775698550 20600 20600 20600 20550 1426
420 20241118 114500 6746373800 20600 20600 20650 20550 2003
421 20241118 114400 6705139750 20550 20600 20600 20550 729
422 20241118 114300 6690141900 20550 20600 20600 20550 1159
423 20241118 114200 6666280450 20600 20550 20600 20500 5461
424 20241118 114100 6554043400 20550 20600 20650 20550 3801
425 20241118 114000 6475846000 20600 20600 20600 20550 878
426 20241118 113900 6457759250 20600 20600 20650 20550 2235
427 20241118 113800 6411708950 20600 20700 20700 20550 6470
428 20241118 113700 6278362400 20700 20600 20700 20600 1187
429 20241118 113600 6253846450 20650 20650 20700 20600 3851
430 20241118 113500 6174424850 20650 20700 20700 20650 4776
431 20241118 113400 6075789550 20700 20700 20750 20650 3365
432 20241118 113300 6006134350 20700 20700 20750 20650 5384
433 20241118 113200 5894674350 20700 20900 20950 20700 11764
434 20241118 113100 5649545750 20900 20950 20950 20900 964
435 20241118 113000 5629385300 20950 20950 21000 20900 2299
436 20241118 112900 5581289800 20950 20950 21000 20900 1036
437 20241118 112800 5559598800 20950 21000 21050 20900 2892
438 20241118 112700 5499076600 21000 21050 21050 20950 5185
439 20241118 112600 5390364200 21050 21100 21100 21000 1395
440 20241118 112500 5361030250 21050 21050 21100 21000 5476
441 20241118 112400 5245896500 21050 21000 21100 21000 1324
442 20241118 112300 5218037700 21000 21100 21100 21000 3221
443 20241118 112200 5150351900 21050 21050 21050 21000 1495
444 20241118 112100 5118894750 21050 21000 21100 20950 6006
445 20241118 112000 4992671050 21000 20950 21050 20950 2818
446 20241118 111900 4933513600 21000 21000 21050 20950 2746
447 20241118 111800 4875879400 21000 21150 21200 21000 25309
448 20241118 111700 4343431700 21200 21150 21200 21100 1501
449 20241118 111600 4311691850 21150 21250 21250 21150 7341
450 20241118 111500 4156381500 21200 21200 21300 21200 3193
451 20241118 111400 4088581950 21200 21200 21250 21200 2197
452 20241118 111300 4042003150 21200 21250 21300 21200 331
453 20241118 111200 4034968200 21250 21250 21300 21200 964
454 20241118 111100 4014490100 21250 21200 21300 21200 518
455 20241118 111000 4003489100 21150 21300 21300 21150 5875
456 20241118 110900 3878877300 21250 21350 21350 21250 1508
457 20241118 110800 3846828750 21300 21300 21300 21250 571
458 20241118 110700 3834677550 21250 21300 21300 21250 1084
459 20241118 110600 3811641300 21250 21250 21300 21200 894
460 20241118 110500 3792668800 21200 21250 21300 21200 1235
461 20241118 110400 3766438250 21250 21200 21300 21200 1416
462 20241118 110300 3736358300 21250 21300 21350 21250 1023
463 20241118 110200 3714593100 21250 21350 21350 21250 4086
464 20241118 110100 3627612100 21300 21350 21350 21300 429
465 20241118 110000 3618471800 21350 21300 21350 21250 2724
466 20241118 105900 3560431150 21250 21300 21300 21250 1104
467 20241118 105800 3536938600 21250 21250 21300 21250 388
468 20241118 105700 3528691400 21250 21300 21300 21250 1656
469 20241118 105600 3493490750 21250 21250 21300 21200 1697
470 20241118 105500 3457478900 21250 21300 21300 21050 13740
471 20241118 105400 3166580550 21300 21350 21350 21250 4854
472 20241118 105300 3063325950 21350 21400 21450 21300 6983
473 20241118 105200 2914328000 21400 21450 21450 21400 3540
474 20241118 105100 2838499250 21450 21400 21450 21350 974
475 20241118 105000 2817646950 21400 21450 21500 21350 6671
476 20241118 104900 2674858750 21450 21450 21500 21400 1852
477 20241118 104800 2635104550 21450 21400 21450 21400 3584
478 20241118 104700 2558360050 21400 21550 21550 21400 7337
479 20241118 104600 2400704450 21550 21600 21600 21550 2674
480 20241118 104500 2343075050 21600 21600 21600 21550 848
481 20241118 104400 2324787850 21600 21600 21650 21550 3528
482 20241118 104300 2248644200 21650 21650 21700 21600 1865
483 20241118 104200 2208348200 21600 21650 21700 21600 2368
484 20241118 104100 2157187350 21600 21650 21700 21600 1909
485 20241118 104000 2115869200 21700 21650 21700 21600 2997
486 20241118 103900 2050989250 21650 21700 21700 21600 1008
487 20241118 103800 2029171850 21700 21650 21700 21600 1273
488 20241118 103700 2001653950 21650 21650 21700 21600 3970
489 20241118 103600 1915667850 21700 21750 21750 21650 1311
490 20241118 103500 1887227400 21750 21700 21750 21650 3938
491 20241118 103400 1801766100 21700 21750 21800 21650 4073
492 20241118 103300 1713355650 21750 21750 21800 21700 720
493 20241118 103200 1697725550 21700 21800 21800 21700 1638
494 20241118 103100 1662093150 21800 21800 21800 21750 754
495 20241118 103000 1645690800 21900 21850 21900 21750 6067
496 20241118 102900 1513580300 21850 21800 21900 21800 930
497 20241118 102800 1493261600 21850 21850 21850 21800 260
498 20241118 102700 1487583950 21850 21850 21850 21800 1817
499 20241118 102600 1447884000 21850 21950 21950 21850 2973
500 20241118 102500 1382755200 21900 21950 21950 21900 297
501 20241118 102400 1376247400 21950 22000 22000 21900 621
502 20241118 102300 1362617600 22000 22000 22000 21950 798
503 20241118 102200 1345074450 21950 21950 22000 21950 32
504 20241118 102100 1344372000 22000 21950 22000 21950 61
505 20241118 102000 1343031600 22000 21950 22000 21950 130
506 20241118 101900 1340175600 21950 22000 22000 21950 393
507 20241118 101800 1331543950 21950 22000 22000 21950 164
508 20241118 101700 1327936050 22000 21950 22000 21950 98
509 20241118 101600 1325784900 22000 22000 22000 21950 156
510 20241118 101500 1322354200 21950 22000 22000 21950 168
511 20241118 101400 1318665650 22000 22000 22000 22000 97
512 20241118 101300 1316531650 22050 22000 22050 21950 495
513 20241118 101200 1305645100 21950 22000 22000 21950 205
514 20241118 101100 1301136200 21950 21950 22000 21900 212
515 20241118 101000 1296482950 22000 21950 22000 21900 3970
516 20241118 100900 1209227450 22000 21950 22000 21950 940
517 20241118 100800 1188593050 21950 21950 21950 21900 105
518 20241118 100700 1186289150 21950 21950 21950 21900 2571
519 20241118 100600 1129856200 21950 21950 22000 21900 1133
520 20241118 100500 1105021600 21900 21900 21950 21900 182
521 20241118 100400 1101033150 22000 21950 22000 21900 2277
522 20241118 100300 1051156250 21950 21950 22000 21950 232
523 20241118 100200 1046062500 21950 21950 21950 21950 646
524 20241118 100100 1031882800 21950 21950 21950 21900 1235
525 20241118 100000 1004778150 21950 21950 21950 21950 386
526 20241118 095900 996305450 21950 21900 22000 21900 498
527 20241118 095800 985374000 21950 22000 22000 21900 757
528 20241118 095700 968763650 22000 22000 22000 21950 43
529 20241118 095600 967819700 21950 22000 22000 21950 223
530 20241118 095500 962921500 21950 21950 22000 21950 160
531 20241118 095400 959406700 21950 22000 22000 21950 1231
532 20241118 095300 932380800 22000 22050 22050 22000 456
533 20241118 095200 922346950 22050 22000 22050 22000 68
534 20241118 095100 920848550 22000 22050 22050 22000 832
535 20241118 095000 902542000 22000 22000 22000 22000 1159
536 20241118 094900 877044000 22000 22050 22050 22000 80
537 20241118 094800 875282300 22000 22050 22050 22000 95
538 20241118 094700 873190600 22000 22000 22050 22000 104
539 20241118 094600 870902550 22050 22050 22050 22000 96
540 20241118 094500 868786350 22050 22050 22050 22000 313
541 20241118 094400 861896550 22050 22050 22050 22050 86
542 20241118 094300 860000250 22000 22050 22050 22000 383
543 20241118 094200 851560400 22000 22000 22050 22000 643
544 20241118 094100 837386300 22050 22050 22100 22050 102
545 20241118 094000 835136950 22050 22050 22100 22000 548
546 20241118 093900 823056550 22050 22000 22100 22000 659
547 20241118 093800 808525750 22050 22000 22050 22000 722
548 20241118 093700 792614000 22050 22000 22050 22000 179
549 20241118 093600 788672400 22050 22100 22100 22050 418
550 20241118 093500 779455400 22100 22100 22100 22100 31
551 20241118 093400 778770300 22100 22100 22100 22100 8
552 20241118 093300 778593500 22050 22150 22150 22050 494
553 20241118 093200 767676900 22150 22150 22150 22100 218
554 20241118 093100 762848250 22050 22150 22150 22050 74
555 20241118 093000 761210700 22150 22150 22150 22150 6
556 20241118 092900 761077800 22100 22050 22100 22050 3476
557 20241118 092800 684318200 22050 22000 22050 21950 254
558 20241118 092700 678723550 22100 21950 22100 21950 1033
559 20241118 092600 655997400 22050 22050 22050 22000 217
560 20241118 092500 651222550 21950 22050 22100 21950 2540
561 20241118 092400 595383500 22050 22100 22100 22050 1028
562 20241118 092300 572715450 22100 22100 22100 22100 40
563 20241118 092200 571831450 22050 22100 22100 22050 259
564 20241118 092100 566118950 22050 22100 22100 22050 109
565 20241118 092000 563710800 22100 22100 22100 22050 1208
566 20241118 091900 537019500 22100 22100 22100 22100 97
567 20241118 091800 534875800 22100 22050 22150 22050 1084
568 20241118 091700 510921100 22100 22050 22100 22050 427
569 20241118 091600 501484450 22050 22050 22100 22050 1219
570 20241118 091500 474569850 22050 22050 22050 22000 428
571 20241118 091400 465147450 22050 22050 22050 22000 1049
572 20241118 091300 442036300 22050 22100 22100 21950 1079
573 20241118 091200 418287200 22100 22100 22100 22100 53
574 20241118 091100 417115900 22100 22050 22100 22000 1510
575 20241118 091000 383766450 22000 22000 22050 22000 1994
576 20241118 090900 339812900 22000 21950 22000 21950 456
577 20241118 090800 329801400 22050 22000 22050 21950 470
578 20241118 090700 319457450 22000 22000 22050 22000 1244
579 20241118 090600 292089400 22000 22050 22050 22000 287
580 20241118 090500 285775350 22000 21850 22000 21850 2472
581 20241118 090400 231453450 21900 22000 22000 21850 84
582 20241118 090300 229615900 22000 21950 22000 21800 1599
583 20241118 090200 194590750 21950 21800 21950 21750 3323
584 20241118 090100 121981050 21850 21900 21900 21800 2499
585 20241118 090000 67368500 21900 21900 21900 21900 3035