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

590
007160/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184800,1505664000,37650,37650,37650,37650,687
20241118,184700,1505664000,37650,37650,37650,37650,0
20241118,184600,1505664000,37650,37650,37650,37650,0
20241118,184500,1505664000,37650,37650,37650,37650,0
20241118,184400,1505664000,37650,37650,37650,37650,0
20241118,184300,1505664000,37650,37650,37650,37650,0
20241118,184200,1505664000,37650,37650,37650,37650,0
20241118,184100,1505664000,37650,37650,37650,37650,0
20241118,184000,1505664000,37650,37650,37650,37650,0
20241118,183900,1505664000,37650,37650,37650,37650,0
20241118,183800,1505664000,37650,37650,37650,37650,0
20241118,183700,1505664000,37650,37650,37650,37650,0
20241118,183600,1505664000,37650,37650,37650,37650,0
20241118,183500,1505664000,37650,37650,37650,37650,0
20241118,183400,1505664000,37650,37650,37650,37650,0
20241118,183300,1505664000,37650,37650,37650,37650,0
20241118,183200,1505664000,37650,37650,37650,37650,0
20241118,183100,1505664000,37650,37650,37650,37650,0
20241118,183000,1505664000,37650,37650,37650,37650,0
20241118,182900,1505664000,37650,37650,37650,37650,0
20241118,182800,1505664000,37650,37650,37650,37650,0
20241118,182700,1505664000,37650,37650,37650,37650,0
20241118,182600,1505664000,37650,37650,37650,37650,0
20241118,182500,1505664000,37650,37650,37650,37650,0
20241118,182400,1505664000,37650,37650,37650,37650,0
20241118,182300,1505664000,37650,37650,37650,37650,0
20241118,182200,1505664000,37650,37650,37650,37650,0
20241118,182100,1505664000,37650,37650,37650,37650,0
20241118,182000,1505664000,37650,37650,37650,37650,0
20241118,181900,1505664000,37650,37650,37650,37650,0
20241118,181800,1505664000,37650,37650,37650,37650,687
20241118,181700,1505664000,37650,37650,37650,37650,0
20241118,181600,1505664000,37650,37650,37650,37650,0
20241118,181500,1505664000,37650,37650,37650,37650,0
20241118,181400,1505664000,37650,37650,37650,37650,0
20241118,181300,1505664000,37650,37650,37650,37650,0
20241118,181200,1505664000,37650,37650,37650,37650,0
20241118,181100,1505664000,37650,37650,37650,37650,0
20241118,181000,1505664000,37650,37650,37650,37650,0
20241118,180900,1505664000,37650,37650,37650,37650,0
20241118,180800,1505664000,37650,37650,37650,37650,0
20241118,180700,1505664000,37650,37650,37650,37650,0
20241118,180600,1505664000,37650,37650,37650,37650,0
20241118,180500,1505664000,37650,37650,37650,37650,0
20241118,180400,1505664000,37650,37650,37650,37650,0
20241118,180300,1505664000,37650,37650,37650,37650,0
20241118,180200,1505664000,37650,37650,37650,37650,0
20241118,180100,1505664000,37650,37650,37650,37650,0
20241118,180000,1505664000,37650,37650,37650,37650,0
20241118,175900,1505664000,37650,37650,37650,37650,0
20241118,175800,1505664000,37650,37650,37650,37650,0
20241118,175700,1505664000,37650,37650,37650,37650,0
20241118,175600,1505664000,37650,37650,37650,37650,0
20241118,175500,1505664000,37650,37650,37650,37650,0
20241118,175400,1505664000,37650,37650,37650,37650,0
20241118,175300,1505664000,37650,37650,37650,37650,0
20241118,175200,1505664000,37650,37650,37650,37650,0
20241118,175100,1505664000,37650,37650,37650,37650,0
20241118,175000,1505664000,37650,37650,37650,37650,0
20241118,174900,1505664000,37650,37650,37650,37650,0
20241118,174800,1505664000,37650,37650,37650,37650,687
20241118,174700,1505664000,37650,37650,37650,37650,0
20241118,174600,1505664000,37650,37650,37650,37650,0
20241118,174500,1505664000,37650,37650,37650,37650,0
20241118,174400,1505664000,37650,37650,37650,37650,0
20241118,174300,1505664000,37650,37650,37650,37650,0
20241118,174200,1505664000,37650,37650,37650,37650,0
20241118,174100,1505664000,37650,37650,37650,37650,0
20241118,174000,1505664000,37650,37650,37650,37650,0
20241118,173900,1505664000,37650,37650,37650,37650,0
20241118,173800,1505664000,37650,37650,37650,37650,0
20241118,173700,1505664000,37650,37650,37650,37650,0
20241118,173600,1505664000,37650,37650,37650,37650,0
20241118,173500,1505664000,37650,37650,37650,37650,0
20241118,173400,1505664000,37650,37650,37650,37650,0
20241118,173300,1505664000,37650,37650,37650,37650,0
20241118,173200,1505664000,37650,37650,37650,37650,0
20241118,173100,1505664000,37650,37650,37650,37650,0
20241118,173000,1505664000,37650,37650,37650,37650,0
20241118,172900,1505664000,37650,37650,37650,37650,0
20241118,172800,1505664000,37650,37650,37650,37650,0
20241118,172700,1505664000,37650,37650,37650,37650,0
20241118,172600,1505664000,37650,37650,37650,37650,0
20241118,172500,1505664000,37650,37650,37650,37650,0
20241118,172400,1505664000,37650,37650,37650,37650,0
20241118,172300,1505664000,37650,37650,37650,37650,0
20241118,172200,1505664000,37650,37650,37650,37650,0
20241118,172100,1505664000,37650,37650,37650,37650,0
20241118,172000,1505664000,37650,37650,37650,37650,0
20241118,171900,1505664000,37650,37650,37650,37650,0
20241118,171800,1505664000,37650,37650,37650,37650,687
20241118,171700,1505664000,37650,37650,37650,37650,0
20241118,171600,1505664000,37650,37650,37650,37650,0
20241118,171500,1505664000,37650,37650,37650,37650,0
20241118,171400,1505664000,37650,37650,37650,37650,0
20241118,171300,1505664000,37650,37650,37650,37650,0
20241118,171200,1505664000,37650,37650,37650,37650,0
20241118,171100,1505664000,37650,37650,37650,37650,0
20241118,171000,1505664000,37650,37650,37650,37650,0
20241118,170900,1505664000,37650,37650,37650,37650,0
20241118,170800,1505664000,37650,37650,37650,37650,0
20241118,170700,1505664000,37650,37650,37650,37650,0
20241118,170600,1505664000,37650,37650,37650,37650,0
20241118,170500,1505664000,37650,37650,37650,37650,0
20241118,170400,1505664000,37650,37650,37650,37650,0
20241118,170300,1505664000,37650,37650,37650,37650,0
20241118,170200,1505664000,37650,37650,37650,37650,0
20241118,170100,1505664000,37650,37650,37650,37650,0
20241118,170000,1505664000,37650,37650,37650,37650,0
20241118,165900,1505664000,37650,37650,37650,37650,0
20241118,165800,1505664000,37650,37650,37650,37650,0
20241118,165700,1505664000,37650,37650,37650,37650,0
20241118,165600,1505664000,37650,37650,37650,37650,0
20241118,165500,1505664000,37650,37650,37650,37650,0
20241118,165400,1505664000,37650,37650,37650,37650,0
20241118,165300,1505664000,37650,37650,37650,37650,0
20241118,165200,1505664000,37650,37650,37650,37650,0
20241118,165100,1505664000,37650,37650,37650,37650,0
20241118,165000,1505664000,37650,37650,37650,37650,0
20241118,164900,1505664000,37650,37650,37650,37650,0
20241118,164800,1505664000,37650,37650,37650,37650,687
20241118,164700,1505664000,37650,37650,37650,37650,0
20241118,164600,1505664000,37650,37650,37650,37650,0
20241118,164500,1505664000,37650,37650,37650,37650,0
20241118,164400,1505664000,37650,37650,37650,37650,0
20241118,164300,1505664000,37650,37650,37650,37650,0
20241118,164200,1505664000,37650,37650,37650,37650,0
20241118,164100,1505664000,37650,37650,37650,37650,0
20241118,164000,1505664000,37650,37650,37650,37650,0
20241118,163900,1505664000,37650,37650,37650,37650,0
20241118,163800,1505664000,37650,37650,37650,37650,0
20241118,163700,1505664000,37650,37650,37650,37650,0
20241118,163600,1505664000,37650,37650,37650,37650,0
20241118,163500,1505664000,37650,37650,37650,37650,0
20241118,163400,1505664000,37650,37650,37650,37650,0
20241118,163300,1505664000,37650,37650,37650,37650,0
20241118,163200,1505664000,37650,37650,37650,37650,0
20241118,163100,1505664000,37650,37650,37650,37650,0
20241118,163000,1505664000,37650,37650,37650,37650,0
20241118,162900,1505664000,37650,37650,37650,37650,0
20241118,162800,1505664000,37650,37650,37650,37650,0
20241118,162700,1505664000,37650,37650,37650,37650,0
20241118,162600,1505664000,37650,37650,37650,37650,0
20241118,162500,1505664000,37650,37650,37650,37650,0
20241118,162400,1505664000,37650,37650,37650,37650,0
20241118,162300,1505664000,37650,37650,37650,37650,0
20241118,162200,1505664000,37650,37650,37650,37650,0
20241118,162100,1505664000,37650,37650,37650,37650,0
20241118,162000,1505664000,37650,37650,37650,37650,0
20241118,161900,1505664000,37650,37650,37650,37650,0
20241118,161800,1505664000,37650,37650,37650,37650,687
20241118,161700,1505664000,37650,37650,37650,37650,0
20241118,161600,1505664000,37650,37650,37650,37650,0
20241118,161500,1505664000,37650,37650,37650,37650,0
20241118,161400,1505664000,37650,37650,37650,37650,0
20241118,161300,1505664000,37650,37650,37650,37650,0
20241118,161200,1505664000,37650,37650,37650,37650,0
20241118,161100,1505664000,37650,37650,37650,37650,0
20241118,161000,1505664000,37650,37650,37650,37650,0
20241118,160900,1505664000,37650,37650,37650,37650,0
20241118,160800,1505664000,37650,37650,37650,37650,0
20241118,160700,1505664000,37650,37650,37650,37650,0
20241118,160600,1505664000,37650,37650,37650,37650,0
20241118,160500,1505664000,37650,37650,37650,37650,0
20241118,160400,1505664000,37650,37650,37650,37650,0
20241118,160300,1505664000,37650,37650,37650,37650,0
20241118,160200,1505664000,37650,37650,37650,37650,0
20241118,160100,1505664000,37650,37650,37650,37650,0
20241118,160000,1505664000,37650,37650,37650,37650,0
20241118,155900,1505664000,37650,37650,37650,37650,0
20241118,155800,1505664000,37650,37650,37650,37650,0
20241118,155700,1505664000,37650,37650,37650,37650,0
20241118,155600,1505664000,37650,37650,37650,37650,0
20241118,155500,1505664000,37650,37650,37650,37650,0
20241118,155400,1505664000,37650,37650,37650,37650,0
20241118,155300,1505664000,37650,37650,37650,37650,0
20241118,155200,1505664000,37650,37650,37650,37650,0
20241118,155100,1505664000,37650,37650,37650,37650,0
20241118,155000,1505664000,37650,37650,37650,37650,0
20241118,154900,1505664000,37650,37650,37650,37650,0
20241118,154800,1505664000,37650,37650,37650,37650,687
20241118,154700,1505664000,37650,37650,37650,37650,0
20241118,154600,1505664000,37650,37650,37650,37650,0
20241118,154500,1505664000,37650,37650,37650,37650,0
20241118,154400,1505664000,37650,37650,37650,37650,0
20241118,154300,1505664000,37650,37650,37650,37650,0
20241118,154200,1505664000,37650,37650,37650,37650,0
20241118,154100,1505664000,37650,37650,37650,37650,0
20241118,154000,1505664000,37650,37650,37650,37650,0
20241118,153900,1505664000,37650,37650,37650,37650,0
20241118,153800,1505664000,37650,37650,37650,37650,0
20241118,153700,1505664000,37650,37650,37650,37650,0
20241118,153600,1505664000,37650,37650,37650,37650,0
20241118,153500,1505664000,37650,37650,37650,37650,0
20241118,153400,1505664000,37650,37650,37650,37650,0
20241118,153300,1505664000,37650,37650,37650,37650,0
20241118,153200,1505664000,37650,37650,37650,37650,0
20241118,153100,1505664000,37650,37650,37650,37650,0
20241118,153000,1505664000,37650,37650,37650,37650,687
20241118,152900,1479798450,37600,37600,37600,37600,0
20241118,152800,1479798450,37600,37600,37600,37600,0
20241118,152700,1479798450,37600,37600,37600,37600,0
20241118,152600,1479798450,37600,37600,37600,37600,0
20241118,152500,1479798450,37600,37600,37600,37600,0
20241118,152400,1479798450,37600,37600,37600,37600,0
20241118,152300,1479798450,37600,37600,37600,37600,0
20241118,152200,1479798450,37600,37600,37600,37600,0
20241118,152100,1479798450,37600,37600,37600,37600,0
20241118,152000,1479798450,37600,37600,37600,37600,0
20241118,151900,1479798450,37600,37650,37750,37600,316
20241118,151800,1467905700,37600,37600,37600,37600,1
20241118,151700,1467868100,37750,37700,37750,37700,188
20241118,151600,1460778250,37750,37700,37750,37700,120
20241118,151500,1456254200,37600,37600,37600,37600,70
20241118,151400,1453622200,37600,37600,37700,37600,55
20241118,151300,1451550000,37600,37600,37600,37600,65
20241118,151200,1449106000,37600,37600,37600,37600,0
20241118,151100,1449106000,37600,37700,37700,37600,666
20241118,151000,1424055100,37750,37700,37750,37700,12
20241118,150900,1423602150,37700,37700,37700,37700,1
20241118,150800,1423564450,37700,37700,37700,37700,0
20241118,150700,1423564450,37700,37650,37700,37650,82
20241118,150600,1420473100,37700,37700,37700,37650,133
20241118,150500,1415462800,37700,37700,37700,37700,10
20241118,150400,1415085800,37750,37750,37750,37750,11
20241118,150300,1414670550,37750,37750,37750,37700,32
20241118,150200,1413462650,37750,37750,37750,37750,0
20241118,150100,1413462650,37750,37750,37750,37750,23
20241118,150000,1412594400,37750,37750,37750,37750,0
20241118,145900,1412594400,37750,37750,37750,37750,1
20241118,145800,1412556650,37750,37750,37750,37750,0
20241118,145700,1412556650,37750,37800,37800,37750,13
20241118,145600,1412065850,37800,37800,37800,37800,5
20241118,145500,1411876850,37800,37800,37800,37800,0
20241118,145400,1411876850,37800,37800,37800,37800,0
20241118,145300,1411876850,37800,37800,37800,37800,0
20241118,145200,1411876850,37800,37800,37800,37800,0
20241118,145100,1411876850,37800,37800,37800,37800,3
20241118,145000,1411763450,37800,37800,37800,37800,27
20241118,144900,1410742850,37750,37800,37800,37750,79
20241118,144800,1407759600,37800,37850,37850,37800,121
20241118,144700,1403184700,37850,37800,37850,37800,7
20241118,144600,1402920050,37800,37800,37800,37800,39
20241118,144500,1401445850,37800,37800,37800,37800,0
20241118,144400,1401445850,37800,37800,37800,37800,0
20241118,144300,1401445850,37800,37800,37800,37800,1
20241118,144200,1401408050,37800,37800,37800,37800,1
20241118,144100,1401370250,37800,37800,37800,37800,2
20241118,144000,1401294650,37800,37800,37800,37800,14
20241118,143900,1400765450,37800,37800,37800,37800,1
20241118,143800,1400727650,37750,37750,37750,37750,1
20241118,143700,1400689900,37800,37800,37800,37800,0
20241118,143600,1400689900,37800,37850,37850,37800,30
20241118,143500,1399555400,37800,37800,37800,37800,0
20241118,143400,1399555400,37800,37800,37800,37800,0
20241118,143300,1399555400,37800,37700,37800,37650,274
20241118,143200,1389211700,37750,37750,37750,37750,1
20241118,143100,1389173950,37750,37750,37750,37750,1
20241118,143000,1389136200,37700,37750,37750,37700,11
20241118,142900,1388721400,37750,37750,37750,37750,1
20241118,142800,1388683650,37750,37750,37750,37750,13
20241118,142700,1388192900,37700,37700,37700,37700,13
20241118,142600,1387702800,37700,37700,37700,37700,4
20241118,142500,1387552000,37700,37700,37700,37700,2
20241118,142400,1387476600,37750,37750,37750,37750,0
20241118,142300,1387476600,37750,37750,37750,37750,1
20241118,142200,1387438850,37650,37700,37700,37650,24
20241118,142100,1386535200,37650,37700,37700,37650,215
20241118,142000,1378437900,37700,37700,37700,37700,1
20241118,141900,1378400200,37700,37700,37700,37700,0
20241118,141800,1378400200,37700,37700,37700,37700,226
20241118,141700,1369880000,37750,37750,37750,37750,0
20241118,141600,1369880000,37750,37750,37750,37750,199
20241118,141500,1362367750,37800,37800,37800,37800,1
20241118,141400,1362329950,37800,37850,37850,37800,4
20241118,141300,1362178700,37800,37800,37800,37800,0
20241118,141200,1362178700,37800,37800,37800,37800,0
20241118,141100,1362178700,37800,37800,37800,37800,0
20241118,141000,1362178700,37800,37800,37850,37750,171
20241118,140900,1355715500,37850,37900,37900,37850,17
20241118,140800,1355072000,37900,37900,37900,37900,0
20241118,140700,1355072000,37900,37900,37900,37900,0
20241118,140600,1355072000,37900,37900,37900,37900,0
20241118,140500,1355072000,37900,37900,37900,37900,0
20241118,140400,1355072000,37900,37900,37900,37900,0
20241118,140300,1355072000,37900,37900,37900,37900,30
20241118,140200,1353935000,37850,37850,37850,37850,1
20241118,140100,1353897150,37850,37850,37850,37850,10
20241118,140000,1353518650,37900,37900,37900,37900,0
20241118,135900,1353518650,37900,37900,37900,37900,2
20241118,135800,1353442850,37900,37900,37900,37900,2
20241118,135700,1353367050,37900,37900,37900,37900,30
20241118,135600,1352230050,37900,37900,37900,37900,1
20241118,135500,1352192150,37850,37850,37850,37850,85
20241118,135400,1348974900,37850,37850,37850,37850,0
20241118,135300,1348974900,37850,37850,37850,37850,1
20241118,135200,1348937050,37850,37850,37850,37850,0
20241118,135100,1348937050,37850,37850,37850,37850,0
20241118,135000,1348937050,37850,37850,37850,37850,0
20241118,134900,1348937050,37850,37850,37850,37850,1
20241118,134800,1348899200,37800,37850,37850,37800,161
20241118,134700,1342813350,37850,37850,37850,37850,0
20241118,134600,1342813350,37850,37850,37850,37850,0
20241118,134500,1342813350,37850,37800,37850,37800,184
20241118,134400,1335858050,37850,37850,37850,37850,0
20241118,134300,1335858050,37850,37850,37850,37850,1
20241118,134200,1335820200,37850,37850,37850,37850,1
20241118,134100,1335782350,37800,37850,37850,37800,3
20241118,134000,1335668900,37850,37850,37850,37850,0
20241118,133900,1335668900,37850,37850,37850,37850,0
20241118,133800,1335668900,37850,37850,37850,37850,42
20241118,133700,1334079200,37850,37800,37850,37800,32
20241118,133600,1332869550,37800,37800,37800,37800,0
20241118,133500,1332869550,37800,37850,37850,37800,9
20241118,133400,1332529300,37850,37850,37850,37850,2
20241118,133300,1332453600,37850,37850,37850,37850,0
20241118,133200,1332453600,37850,37850,37850,37850,3
20241118,133100,1332340050,37850,37850,37850,37850,0
20241118,133000,1332340050,37850,37850,37850,37850,20
20241118,132900,1331583050,37800,37850,37850,37800,8
20241118,132800,1331280450,37900,37900,37900,37900,1
20241118,132700,1331242550,37900,37900,37900,37900,0
20241118,132600,1331242550,37900,37900,37900,37900,18
20241118,132500,1330560350,37800,37850,37850,37800,257
20241118,132400,1320845650,37800,37850,37850,37800,4
20241118,132300,1320694350,37800,37800,37800,37800,0
20241118,132200,1320694350,37800,37800,37800,37800,7
20241118,132100,1320429750,37900,37800,37900,37800,8
20241118,132000,1320127250,37800,37800,37800,37800,9
20241118,131900,1319787050,37850,37850,37850,37850,0
20241118,131800,1319787050,37850,37850,37850,37850,0
20241118,131700,1319787050,37850,37800,37850,37800,154
20241118,131600,1313965800,37850,37850,37850,37850,37
20241118,131500,1312565350,37850,37850,37850,37850,0
20241118,131400,1312565350,37850,37850,37850,37850,0
20241118,131300,1312565350,37850,37850,37850,37850,0
20241118,131200,1312565350,37850,37850,37850,37850,0
20241118,131100,1312565350,37850,37850,37850,37850,0
20241118,131000,1312565350,37850,37850,37850,37850,0
20241118,130900,1312565350,37850,37850,37850,37850,0
20241118,130800,1312565350,37850,37850,37850,37850,0
20241118,130700,1312565350,37850,37850,37850,37850,1
20241118,130600,1312527500,37850,37850,37850,37850,4
20241118,130500,1312376100,37850,37850,37850,37850,0
20241118,130400,1312376100,37850,37850,37850,37850,4
20241118,130300,1312224700,37850,37850,37850,37850,45
20241118,130200,1310521450,37850,37850,37850,37850,1
20241118,130100,1310483600,37850,37850,37850,37850,1
20241118,130000,1310445750,37800,37800,37800,37800,9
20241118,125900,1310105550,37850,37850,37850,37850,0
20241118,125800,1310105550,37850,37850,37850,37850,0
20241118,125700,1310105550,37850,37850,37850,37850,1
20241118,125600,1310067700,37900,37850,37900,37850,322
20241118,125500,1297868650,37800,37800,37800,37800,0
20241118,125400,1297868650,37800,37800,37800,37800,1
20241118,125300,1297830850,37800,37800,37800,37800,0
20241118,125200,1297830850,37800,37850,37850,37800,7
20241118,125100,1297566150,37800,37800,37800,37800,1
20241118,125000,1297528350,37850,37850,37850,37850,0
20241118,124900,1297528350,37850,37850,37850,37850,1
20241118,124800,1297490500,37850,37850,37850,37850,2
20241118,124700,1297414800,37850,37850,37850,37800,52
20241118,124600,1295449100,37850,37800,37850,37800,40
20241118,124500,1293937050,37800,37800,37800,37800,0
20241118,124400,1293937050,37800,37800,37800,37800,0
20241118,124300,1293937050,37800,37800,37800,37800,0
20241118,124200,1293937050,37800,37800,37800,37800,0
20241118,124100,1293937050,37800,37800,37800,37800,0
20241118,124000,1293937050,37800,37800,37800,37800,1
20241118,123900,1293899250,37800,37800,37800,37800,1
20241118,123800,1293861450,37700,37700,37700,37700,183
20241118,123700,1286962350,37650,37650,37650,37650,0
20241118,123600,1286962350,37650,37650,37650,37650,0
20241118,123500,1286962350,37650,37650,37650,37650,0
20241118,123400,1286962350,37650,37650,37650,37650,2
20241118,123300,1286887050,37650,37650,37650,37650,63
20241118,123200,1284515100,37600,37600,37600,37600,1
20241118,123100,1284477500,37650,37650,37650,37650,11
20241118,123000,1284063350,37650,37650,37650,37650,11
20241118,122900,1283649200,37600,37600,37600,37600,0
20241118,122800,1283649200,37600,37600,37600,37600,0
20241118,122700,1283649200,37600,37600,37650,37600,20
20241118,122600,1282897150,37600,37600,37600,37600,0
20241118,122500,1282897150,37600,37600,37600,37600,2
20241118,122400,1282821950,37650,37650,37650,37600,1056
20241118,122300,1243074500,37700,37700,37700,37700,30
20241118,122200,1241943500,37650,37800,37800,37650,1182
20241118,122100,1197289200,37850,37850,37850,37850,69
20241118,122000,1194677550,37900,37850,37900,37850,27
20241118,121900,1193655500,37850,37850,37850,37850,40
20241118,121800,1192141500,37850,37900,37900,37850,101
20241118,121700,1188318600,37900,37900,37900,37900,0
20241118,121600,1188318600,37900,37900,37900,37900,20
20241118,121500,1187560600,37900,37900,37900,37900,1
20241118,121400,1187522700,37900,37900,37900,37900,50
20241118,121300,1185627700,37900,37900,37900,37900,6
20241118,121200,1185400300,37900,37900,37900,37900,1
20241118,121100,1185362400,37900,37900,37900,37900,31
20241118,121000,1184187500,37900,37900,37900,37900,1
20241118,120900,1184149600,37900,37900,37900,37900,0
20241118,120800,1184149600,37900,37850,37900,37850,253
20241118,120700,1174573500,37850,37850,37850,37850,0
20241118,120600,1174573500,37850,37850,37850,37850,0
20241118,120500,1174573500,37850,37850,37850,37850,0
20241118,120400,1174573500,37850,37850,37850,37850,0
20241118,120300,1174573500,37850,37850,37850,37850,2
20241118,120200,1174497800,37900,37900,37900,37900,2
20241118,120100,1174422000,37900,38000,38000,37900,261
20241118,120000,1164529800,38050,38050,38050,38050,1
20241118,115900,1164491750,38000,38000,38000,38000,1
20241118,115800,1164453750,38000,38000,38000,38000,0
20241118,115700,1164453750,38000,38000,38000,38000,0
20241118,115600,1164453750,38000,38000,38000,38000,3
20241118,115500,1164339750,37950,37900,37950,37900,198
20241118,115400,1156825700,37950,38050,38050,37950,102
20241118,115300,1152954600,38000,38100,38100,38000,431
20241118,115200,1136571550,38050,38050,38050,38050,0
20241118,115100,1136571550,38050,38050,38050,38050,0
20241118,115000,1136571550,38050,38050,38050,38050,0
20241118,114900,1136571550,38050,38050,38050,38050,1
20241118,114800,1136533500,38100,38100,38100,38100,0
20241118,114700,1136533500,38100,38100,38100,38100,12
20241118,114600,1136076300,38100,38100,38100,38100,1
20241118,114500,1136038200,38100,38100,38100,38100,0
20241118,114400,1136038200,38100,38050,38100,38050,13
20241118,114300,1135543500,38100,38100,38100,38100,1
20241118,114200,1135505400,38100,38100,38100,38100,1
20241118,114100,1135467300,38050,38050,38050,38050,39
20241118,114000,1133983350,38050,38050,38050,38050,0
20241118,113900,1133983350,38050,38050,38050,38050,0
20241118,113800,1133983350,38050,38050,38050,38050,1
20241118,113700,1133945300,38050,38050,38050,38050,30
20241118,113600,1132803800,38050,38050,38050,38050,1
20241118,113500,1132765750,38050,38050,38050,38050,0
20241118,113400,1132765750,38050,38050,38050,38050,1
20241118,113300,1132727700,38100,38100,38100,38100,1
20241118,113200,1132689600,38000,38000,38000,38000,0
20241118,113100,1132689600,38000,38050,38050,38000,100
20241118,113000,1128889550,38000,38000,38000,38000,15
20241118,112900,1128319550,38050,38050,38050,38050,8
20241118,112800,1128015150,38050,38050,38050,38050,151
20241118,112700,1122269600,38050,38050,38050,38050,64
20241118,112600,1119834400,38100,38100,38100,38100,0
20241118,112500,1119834400,38100,38100,38100,38100,2
20241118,112400,1119758200,38050,38050,38050,38050,0
20241118,112300,1119758200,38050,38050,38050,38050,150
20241118,112200,1114050700,38050,38050,38050,38050,80
20241118,112100,1111006700,38050,38050,38050,38050,66
20241118,112000,1108495400,38050,38050,38050,38050,0
20241118,111900,1108495400,38050,38100,38100,38050,38
20241118,111800,1107049400,38100,38100,38100,38100,0
20241118,111700,1107049400,38100,38100,38100,38100,0
20241118,111600,1107049400,38100,38100,38100,38100,2
20241118,111500,1106973200,38100,38100,38100,38100,52
20241118,111400,1104992000,38100,38100,38100,38100,0
20241118,111300,1104992000,38100,38050,38100,38050,11
20241118,111200,1104573400,38100,38100,38100,38100,0
20241118,111100,1104573400,38100,38100,38100,38100,5
20241118,111000,1104382900,38100,38100,38100,38100,0
20241118,110900,1104382900,38100,38100,38100,38100,0
20241118,110800,1104382900,38100,38100,38100,38100,0
20241118,110700,1104382900,38100,38100,38100,38100,21
20241118,110600,1103582800,38150,38150,38150,38150,0
20241118,110500,1103582800,38150,38150,38150,38150,1
20241118,110400,1103544650,38150,38150,38150,38150,0
20241118,110300,1103544650,38150,38100,38150,38100,763
20241118,110200,1074474250,38150,38150,38150,38150,1
20241118,110100,1074436100,38100,38100,38100,38100,1
20241118,110000,1074398000,38100,38100,38100,38100,6
20241118,105900,1074169400,38100,38100,38100,38100,1
20241118,105800,1074131300,38150,38150,38150,38150,1
20241118,105700,1074093150,38150,38150,38150,38150,11
20241118,105600,1073673500,38150,38150,38150,38150,0
20241118,105500,1073673500,38150,38150,38150,38150,0
20241118,105400,1073673500,38150,38150,38150,38150,0
20241118,105300,1073673500,38150,38150,38150,38150,1
20241118,105200,1073635350,38150,38150,38150,38100,67
20241118,105100,1071079350,38150,38100,38150,38100,31
20241118,105000,1069897200,38100,38100,38100,38100,36
20241118,104900,1068525600,38150,38150,38150,38150,0
20241118,104800,1068525600,38150,38150,38150,38150,1
20241118,104700,1068487450,38100,38100,38100,38100,0
20241118,104600,1068487450,38100,38100,38100,38100,8
20241118,104500,1068182650,38150,38200,38200,38150,2
20241118,104400,1068106300,38200,38200,38200,38200,20
20241118,104300,1067342300,38200,38150,38200,38100,617
20241118,104200,1043815000,38150,38150,38150,38150,4
20241118,104100,1043662400,38150,38200,38200,38150,475
20241118,104000,1025517550,38250,38250,38250,38250,3
20241118,103900,1025402800,38250,38250,38250,38250,31
20241118,103800,1024217050,38250,38250,38250,38250,1
20241118,103700,1024178800,38200,38200,38200,38200,0
20241118,103600,1024178800,38200,38200,38200,38200,3
20241118,103500,1024064200,38200,38200,38200,38200,170
20241118,103400,1017570200,38250,38400,38400,38250,291
20241118,103300,1006432800,38300,38300,38300,38300,41
20241118,103200,1004862500,38400,38300,38400,38300,90
20241118,103100,1001415400,38400,38350,38400,38300,605
20241118,103000,978243550,38350,38450,38450,38300,1455
20241118,102900,922412300,38500,38500,38500,38400,457
20241118,102800,904837700,38500,38350,38500,38350,612
20241118,102700,881339450,38400,38250,38450,38250,2024
20241118,102600,803690450,38300,38250,38300,38250,1002
20241118,102500,765363850,38250,38200,38250,38200,634
20241118,102400,741145000,38200,38150,38200,38150,80
20241118,102300,738092950,38150,38150,38150,38150,0
20241118,102200,738092950,38150,38100,38150,38100,38
20241118,102100,736643850,38150,38150,38150,38150,257
20241118,102000,726839300,38150,38150,38150,38150,1
20241118,101900,726801150,38100,38100,38150,38100,92
20241118,101800,723295900,38100,38100,38150,38100,16
20241118,101700,722686050,38100,38100,38100,38100,2
20241118,101600,722609850,38100,38100,38100,38100,30
20241118,101500,721466850,38100,38100,38100,38100,0
20241118,101400,721466850,38100,38100,38100,38100,2
20241118,101300,721390650,38000,38000,38100,38000,4
20241118,101200,721238550,38000,38000,38000,38000,123
20241118,101100,716564550,38100,38150,38150,38050,14
20241118,101000,716030700,38150,38200,38200,38000,116
20241118,100900,711614950,38100,38150,38150,38100,235
20241118,100800,702656100,38100,38100,38150,38100,796
20241118,100700,672303500,38100,38100,38100,38100,90
20241118,100600,668874500,38050,38050,38050,38050,1
20241118,100500,668836450,38050,38050,38100,38050,141
20241118,100400,663471350,38050,38050,38050,38050,286
20241118,100300,652589050,38050,38050,38050,38050,34
20241118,100200,651295350,38050,38050,38050,38050,8
20241118,100100,650990950,38050,38050,38050,38050,38
20241118,100000,649545050,38050,38000,38050,38000,12
20241118,095900,649088800,38000,38050,38050,38000,8
20241118,095800,648784750,38050,37950,38050,37950,101
20241118,095700,644951700,37950,37950,37950,37950,11
20241118,095600,644534250,37900,38000,38050,37900,208
20241118,095500,636630400,38050,38050,38050,38000,100
20241118,095400,632826400,38050,38100,38100,38050,73
20241118,095300,630048250,38100,38050,38100,38050,97
20241118,095200,626357350,38050,38050,38050,38050,51
20241118,095100,624416800,38000,37900,38000,37900,759
20241118,095000,595604250,37900,37850,37900,37850,8
20241118,094900,595301350,37900,37800,37900,37800,376
20241118,094800,581063800,37800,37800,37800,37800,164
20241118,094700,574864600,37800,37800,37800,37800,2
20241118,094600,574789000,37750,37800,37800,37750,55
20241118,094500,572710500,37800,37800,37800,37800,6
20241118,094400,572483700,37800,37850,37850,37750,449
20241118,094300,555523650,37850,37850,37850,37850,27
20241118,094200,554501700,37900,37900,37900,37850,8
20241118,094100,554198550,37850,37900,37900,37850,120
20241118,094000,549655550,37900,37950,37950,37900,73
20241118,093900,546886800,37950,37900,37950,37900,219
20241118,093800,538586050,37850,37850,37850,37800,40
20241118,093700,537072150,37850,37850,37850,37850,1
20241118,093600,537034300,37750,37800,37800,37750,170
20241118,093500,530610550,37850,37800,37850,37800,575
20241118,093400,508855550,37800,37800,37800,37800,0
20241118,093300,508855550,37800,37850,37850,37800,2
20241118,093200,508779900,37800,37800,37900,37800,536
20241118,093100,488517350,37800,37850,37850,37800,166
20241118,093000,482236250,37900,37900,37900,37850,33
20241118,092900,480985650,37900,37900,37900,37900,41
20241118,092800,479431750,37850,37850,37850,37850,100
20241118,092700,475646750,37950,37850,37950,37850,346
20241118,092600,462540000,37850,37850,37900,37850,164
20241118,092500,456332550,37900,37900,37900,37900,35
20241118,092400,455006050,37950,37900,37950,37900,173
20241118,092300,448449250,37900,37800,37900,37800,382
20241118,092200,433994800,37900,37800,37900,37800,172
20241118,092100,427486900,37800,37800,37800,37800,7
20241118,092000,427222300,37850,37800,37850,37800,102
20241118,091900,423364200,37800,37700,37800,37700,470
20241118,091800,405625150,37650,37550,37650,37550,477
20241118,091700,387687200,37550,37550,37550,37500,137
20241118,091600,382546350,37550,37550,37550,37550,0
20241118,091500,382546350,37550,37550,37550,37550,541
20241118,091400,362231800,37550,37650,37650,37550,1127
20241118,091300,319831050,37700,37750,37850,37650,943
20241118,091200,284240250,37700,37600,37700,37600,573
20241118,091100,262661200,37650,37450,37650,37450,667
20241118,091000,237589750,37450,37450,37450,37450,915
20241118,090900,203323000,37400,37450,37450,37400,61
20241118,090800,201041050,37450,37450,37450,37450,0
20241118,090700,201041050,37450,37450,37450,37450,184
20241118,090600,194150250,37450,37400,37450,37400,320
20241118,090500,182176250,37350,37400,37400,37300,1321
20241118,090400,132832450,37400,37600,37600,37400,464
20241118,090300,115436150,37650,37650,37650,37600,188
20241118,090200,108360550,37600,37400,37600,37400,579
20241118,090100,86645600,37400,37600,37600,37400,764
20241118,090000,58034750,37600,37250,37600,37250,1549
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184800 1505664000 37650 37650 37650 37650 687
3 20241118 184700 1505664000 37650 37650 37650 37650 0
4 20241118 184600 1505664000 37650 37650 37650 37650 0
5 20241118 184500 1505664000 37650 37650 37650 37650 0
6 20241118 184400 1505664000 37650 37650 37650 37650 0
7 20241118 184300 1505664000 37650 37650 37650 37650 0
8 20241118 184200 1505664000 37650 37650 37650 37650 0
9 20241118 184100 1505664000 37650 37650 37650 37650 0
10 20241118 184000 1505664000 37650 37650 37650 37650 0
11 20241118 183900 1505664000 37650 37650 37650 37650 0
12 20241118 183800 1505664000 37650 37650 37650 37650 0
13 20241118 183700 1505664000 37650 37650 37650 37650 0
14 20241118 183600 1505664000 37650 37650 37650 37650 0
15 20241118 183500 1505664000 37650 37650 37650 37650 0
16 20241118 183400 1505664000 37650 37650 37650 37650 0
17 20241118 183300 1505664000 37650 37650 37650 37650 0
18 20241118 183200 1505664000 37650 37650 37650 37650 0
19 20241118 183100 1505664000 37650 37650 37650 37650 0
20 20241118 183000 1505664000 37650 37650 37650 37650 0
21 20241118 182900 1505664000 37650 37650 37650 37650 0
22 20241118 182800 1505664000 37650 37650 37650 37650 0
23 20241118 182700 1505664000 37650 37650 37650 37650 0
24 20241118 182600 1505664000 37650 37650 37650 37650 0
25 20241118 182500 1505664000 37650 37650 37650 37650 0
26 20241118 182400 1505664000 37650 37650 37650 37650 0
27 20241118 182300 1505664000 37650 37650 37650 37650 0
28 20241118 182200 1505664000 37650 37650 37650 37650 0
29 20241118 182100 1505664000 37650 37650 37650 37650 0
30 20241118 182000 1505664000 37650 37650 37650 37650 0
31 20241118 181900 1505664000 37650 37650 37650 37650 0
32 20241118 181800 1505664000 37650 37650 37650 37650 687
33 20241118 181700 1505664000 37650 37650 37650 37650 0
34 20241118 181600 1505664000 37650 37650 37650 37650 0
35 20241118 181500 1505664000 37650 37650 37650 37650 0
36 20241118 181400 1505664000 37650 37650 37650 37650 0
37 20241118 181300 1505664000 37650 37650 37650 37650 0
38 20241118 181200 1505664000 37650 37650 37650 37650 0
39 20241118 181100 1505664000 37650 37650 37650 37650 0
40 20241118 181000 1505664000 37650 37650 37650 37650 0
41 20241118 180900 1505664000 37650 37650 37650 37650 0
42 20241118 180800 1505664000 37650 37650 37650 37650 0
43 20241118 180700 1505664000 37650 37650 37650 37650 0
44 20241118 180600 1505664000 37650 37650 37650 37650 0
45 20241118 180500 1505664000 37650 37650 37650 37650 0
46 20241118 180400 1505664000 37650 37650 37650 37650 0
47 20241118 180300 1505664000 37650 37650 37650 37650 0
48 20241118 180200 1505664000 37650 37650 37650 37650 0
49 20241118 180100 1505664000 37650 37650 37650 37650 0
50 20241118 180000 1505664000 37650 37650 37650 37650 0
51 20241118 175900 1505664000 37650 37650 37650 37650 0
52 20241118 175800 1505664000 37650 37650 37650 37650 0
53 20241118 175700 1505664000 37650 37650 37650 37650 0
54 20241118 175600 1505664000 37650 37650 37650 37650 0
55 20241118 175500 1505664000 37650 37650 37650 37650 0
56 20241118 175400 1505664000 37650 37650 37650 37650 0
57 20241118 175300 1505664000 37650 37650 37650 37650 0
58 20241118 175200 1505664000 37650 37650 37650 37650 0
59 20241118 175100 1505664000 37650 37650 37650 37650 0
60 20241118 175000 1505664000 37650 37650 37650 37650 0
61 20241118 174900 1505664000 37650 37650 37650 37650 0
62 20241118 174800 1505664000 37650 37650 37650 37650 687
63 20241118 174700 1505664000 37650 37650 37650 37650 0
64 20241118 174600 1505664000 37650 37650 37650 37650 0
65 20241118 174500 1505664000 37650 37650 37650 37650 0
66 20241118 174400 1505664000 37650 37650 37650 37650 0
67 20241118 174300 1505664000 37650 37650 37650 37650 0
68 20241118 174200 1505664000 37650 37650 37650 37650 0
69 20241118 174100 1505664000 37650 37650 37650 37650 0
70 20241118 174000 1505664000 37650 37650 37650 37650 0
71 20241118 173900 1505664000 37650 37650 37650 37650 0
72 20241118 173800 1505664000 37650 37650 37650 37650 0
73 20241118 173700 1505664000 37650 37650 37650 37650 0
74 20241118 173600 1505664000 37650 37650 37650 37650 0
75 20241118 173500 1505664000 37650 37650 37650 37650 0
76 20241118 173400 1505664000 37650 37650 37650 37650 0
77 20241118 173300 1505664000 37650 37650 37650 37650 0
78 20241118 173200 1505664000 37650 37650 37650 37650 0
79 20241118 173100 1505664000 37650 37650 37650 37650 0
80 20241118 173000 1505664000 37650 37650 37650 37650 0
81 20241118 172900 1505664000 37650 37650 37650 37650 0
82 20241118 172800 1505664000 37650 37650 37650 37650 0
83 20241118 172700 1505664000 37650 37650 37650 37650 0
84 20241118 172600 1505664000 37650 37650 37650 37650 0
85 20241118 172500 1505664000 37650 37650 37650 37650 0
86 20241118 172400 1505664000 37650 37650 37650 37650 0
87 20241118 172300 1505664000 37650 37650 37650 37650 0
88 20241118 172200 1505664000 37650 37650 37650 37650 0
89 20241118 172100 1505664000 37650 37650 37650 37650 0
90 20241118 172000 1505664000 37650 37650 37650 37650 0
91 20241118 171900 1505664000 37650 37650 37650 37650 0
92 20241118 171800 1505664000 37650 37650 37650 37650 687
93 20241118 171700 1505664000 37650 37650 37650 37650 0
94 20241118 171600 1505664000 37650 37650 37650 37650 0
95 20241118 171500 1505664000 37650 37650 37650 37650 0
96 20241118 171400 1505664000 37650 37650 37650 37650 0
97 20241118 171300 1505664000 37650 37650 37650 37650 0
98 20241118 171200 1505664000 37650 37650 37650 37650 0
99 20241118 171100 1505664000 37650 37650 37650 37650 0
100 20241118 171000 1505664000 37650 37650 37650 37650 0
101 20241118 170900 1505664000 37650 37650 37650 37650 0
102 20241118 170800 1505664000 37650 37650 37650 37650 0
103 20241118 170700 1505664000 37650 37650 37650 37650 0
104 20241118 170600 1505664000 37650 37650 37650 37650 0
105 20241118 170500 1505664000 37650 37650 37650 37650 0
106 20241118 170400 1505664000 37650 37650 37650 37650 0
107 20241118 170300 1505664000 37650 37650 37650 37650 0
108 20241118 170200 1505664000 37650 37650 37650 37650 0
109 20241118 170100 1505664000 37650 37650 37650 37650 0
110 20241118 170000 1505664000 37650 37650 37650 37650 0
111 20241118 165900 1505664000 37650 37650 37650 37650 0
112 20241118 165800 1505664000 37650 37650 37650 37650 0
113 20241118 165700 1505664000 37650 37650 37650 37650 0
114 20241118 165600 1505664000 37650 37650 37650 37650 0
115 20241118 165500 1505664000 37650 37650 37650 37650 0
116 20241118 165400 1505664000 37650 37650 37650 37650 0
117 20241118 165300 1505664000 37650 37650 37650 37650 0
118 20241118 165200 1505664000 37650 37650 37650 37650 0
119 20241118 165100 1505664000 37650 37650 37650 37650 0
120 20241118 165000 1505664000 37650 37650 37650 37650 0
121 20241118 164900 1505664000 37650 37650 37650 37650 0
122 20241118 164800 1505664000 37650 37650 37650 37650 687
123 20241118 164700 1505664000 37650 37650 37650 37650 0
124 20241118 164600 1505664000 37650 37650 37650 37650 0
125 20241118 164500 1505664000 37650 37650 37650 37650 0
126 20241118 164400 1505664000 37650 37650 37650 37650 0
127 20241118 164300 1505664000 37650 37650 37650 37650 0
128 20241118 164200 1505664000 37650 37650 37650 37650 0
129 20241118 164100 1505664000 37650 37650 37650 37650 0
130 20241118 164000 1505664000 37650 37650 37650 37650 0
131 20241118 163900 1505664000 37650 37650 37650 37650 0
132 20241118 163800 1505664000 37650 37650 37650 37650 0
133 20241118 163700 1505664000 37650 37650 37650 37650 0
134 20241118 163600 1505664000 37650 37650 37650 37650 0
135 20241118 163500 1505664000 37650 37650 37650 37650 0
136 20241118 163400 1505664000 37650 37650 37650 37650 0
137 20241118 163300 1505664000 37650 37650 37650 37650 0
138 20241118 163200 1505664000 37650 37650 37650 37650 0
139 20241118 163100 1505664000 37650 37650 37650 37650 0
140 20241118 163000 1505664000 37650 37650 37650 37650 0
141 20241118 162900 1505664000 37650 37650 37650 37650 0
142 20241118 162800 1505664000 37650 37650 37650 37650 0
143 20241118 162700 1505664000 37650 37650 37650 37650 0
144 20241118 162600 1505664000 37650 37650 37650 37650 0
145 20241118 162500 1505664000 37650 37650 37650 37650 0
146 20241118 162400 1505664000 37650 37650 37650 37650 0
147 20241118 162300 1505664000 37650 37650 37650 37650 0
148 20241118 162200 1505664000 37650 37650 37650 37650 0
149 20241118 162100 1505664000 37650 37650 37650 37650 0
150 20241118 162000 1505664000 37650 37650 37650 37650 0
151 20241118 161900 1505664000 37650 37650 37650 37650 0
152 20241118 161800 1505664000 37650 37650 37650 37650 687
153 20241118 161700 1505664000 37650 37650 37650 37650 0
154 20241118 161600 1505664000 37650 37650 37650 37650 0
155 20241118 161500 1505664000 37650 37650 37650 37650 0
156 20241118 161400 1505664000 37650 37650 37650 37650 0
157 20241118 161300 1505664000 37650 37650 37650 37650 0
158 20241118 161200 1505664000 37650 37650 37650 37650 0
159 20241118 161100 1505664000 37650 37650 37650 37650 0
160 20241118 161000 1505664000 37650 37650 37650 37650 0
161 20241118 160900 1505664000 37650 37650 37650 37650 0
162 20241118 160800 1505664000 37650 37650 37650 37650 0
163 20241118 160700 1505664000 37650 37650 37650 37650 0
164 20241118 160600 1505664000 37650 37650 37650 37650 0
165 20241118 160500 1505664000 37650 37650 37650 37650 0
166 20241118 160400 1505664000 37650 37650 37650 37650 0
167 20241118 160300 1505664000 37650 37650 37650 37650 0
168 20241118 160200 1505664000 37650 37650 37650 37650 0
169 20241118 160100 1505664000 37650 37650 37650 37650 0
170 20241118 160000 1505664000 37650 37650 37650 37650 0
171 20241118 155900 1505664000 37650 37650 37650 37650 0
172 20241118 155800 1505664000 37650 37650 37650 37650 0
173 20241118 155700 1505664000 37650 37650 37650 37650 0
174 20241118 155600 1505664000 37650 37650 37650 37650 0
175 20241118 155500 1505664000 37650 37650 37650 37650 0
176 20241118 155400 1505664000 37650 37650 37650 37650 0
177 20241118 155300 1505664000 37650 37650 37650 37650 0
178 20241118 155200 1505664000 37650 37650 37650 37650 0
179 20241118 155100 1505664000 37650 37650 37650 37650 0
180 20241118 155000 1505664000 37650 37650 37650 37650 0
181 20241118 154900 1505664000 37650 37650 37650 37650 0
182 20241118 154800 1505664000 37650 37650 37650 37650 687
183 20241118 154700 1505664000 37650 37650 37650 37650 0
184 20241118 154600 1505664000 37650 37650 37650 37650 0
185 20241118 154500 1505664000 37650 37650 37650 37650 0
186 20241118 154400 1505664000 37650 37650 37650 37650 0
187 20241118 154300 1505664000 37650 37650 37650 37650 0
188 20241118 154200 1505664000 37650 37650 37650 37650 0
189 20241118 154100 1505664000 37650 37650 37650 37650 0
190 20241118 154000 1505664000 37650 37650 37650 37650 0
191 20241118 153900 1505664000 37650 37650 37650 37650 0
192 20241118 153800 1505664000 37650 37650 37650 37650 0
193 20241118 153700 1505664000 37650 37650 37650 37650 0
194 20241118 153600 1505664000 37650 37650 37650 37650 0
195 20241118 153500 1505664000 37650 37650 37650 37650 0
196 20241118 153400 1505664000 37650 37650 37650 37650 0
197 20241118 153300 1505664000 37650 37650 37650 37650 0
198 20241118 153200 1505664000 37650 37650 37650 37650 0
199 20241118 153100 1505664000 37650 37650 37650 37650 0
200 20241118 153000 1505664000 37650 37650 37650 37650 687
201 20241118 152900 1479798450 37600 37600 37600 37600 0
202 20241118 152800 1479798450 37600 37600 37600 37600 0
203 20241118 152700 1479798450 37600 37600 37600 37600 0
204 20241118 152600 1479798450 37600 37600 37600 37600 0
205 20241118 152500 1479798450 37600 37600 37600 37600 0
206 20241118 152400 1479798450 37600 37600 37600 37600 0
207 20241118 152300 1479798450 37600 37600 37600 37600 0
208 20241118 152200 1479798450 37600 37600 37600 37600 0
209 20241118 152100 1479798450 37600 37600 37600 37600 0
210 20241118 152000 1479798450 37600 37600 37600 37600 0
211 20241118 151900 1479798450 37600 37650 37750 37600 316
212 20241118 151800 1467905700 37600 37600 37600 37600 1
213 20241118 151700 1467868100 37750 37700 37750 37700 188
214 20241118 151600 1460778250 37750 37700 37750 37700 120
215 20241118 151500 1456254200 37600 37600 37600 37600 70
216 20241118 151400 1453622200 37600 37600 37700 37600 55
217 20241118 151300 1451550000 37600 37600 37600 37600 65
218 20241118 151200 1449106000 37600 37600 37600 37600 0
219 20241118 151100 1449106000 37600 37700 37700 37600 666
220 20241118 151000 1424055100 37750 37700 37750 37700 12
221 20241118 150900 1423602150 37700 37700 37700 37700 1
222 20241118 150800 1423564450 37700 37700 37700 37700 0
223 20241118 150700 1423564450 37700 37650 37700 37650 82
224 20241118 150600 1420473100 37700 37700 37700 37650 133
225 20241118 150500 1415462800 37700 37700 37700 37700 10
226 20241118 150400 1415085800 37750 37750 37750 37750 11
227 20241118 150300 1414670550 37750 37750 37750 37700 32
228 20241118 150200 1413462650 37750 37750 37750 37750 0
229 20241118 150100 1413462650 37750 37750 37750 37750 23
230 20241118 150000 1412594400 37750 37750 37750 37750 0
231 20241118 145900 1412594400 37750 37750 37750 37750 1
232 20241118 145800 1412556650 37750 37750 37750 37750 0
233 20241118 145700 1412556650 37750 37800 37800 37750 13
234 20241118 145600 1412065850 37800 37800 37800 37800 5
235 20241118 145500 1411876850 37800 37800 37800 37800 0
236 20241118 145400 1411876850 37800 37800 37800 37800 0
237 20241118 145300 1411876850 37800 37800 37800 37800 0
238 20241118 145200 1411876850 37800 37800 37800 37800 0
239 20241118 145100 1411876850 37800 37800 37800 37800 3
240 20241118 145000 1411763450 37800 37800 37800 37800 27
241 20241118 144900 1410742850 37750 37800 37800 37750 79
242 20241118 144800 1407759600 37800 37850 37850 37800 121
243 20241118 144700 1403184700 37850 37800 37850 37800 7
244 20241118 144600 1402920050 37800 37800 37800 37800 39
245 20241118 144500 1401445850 37800 37800 37800 37800 0
246 20241118 144400 1401445850 37800 37800 37800 37800 0
247 20241118 144300 1401445850 37800 37800 37800 37800 1
248 20241118 144200 1401408050 37800 37800 37800 37800 1
249 20241118 144100 1401370250 37800 37800 37800 37800 2
250 20241118 144000 1401294650 37800 37800 37800 37800 14
251 20241118 143900 1400765450 37800 37800 37800 37800 1
252 20241118 143800 1400727650 37750 37750 37750 37750 1
253 20241118 143700 1400689900 37800 37800 37800 37800 0
254 20241118 143600 1400689900 37800 37850 37850 37800 30
255 20241118 143500 1399555400 37800 37800 37800 37800 0
256 20241118 143400 1399555400 37800 37800 37800 37800 0
257 20241118 143300 1399555400 37800 37700 37800 37650 274
258 20241118 143200 1389211700 37750 37750 37750 37750 1
259 20241118 143100 1389173950 37750 37750 37750 37750 1
260 20241118 143000 1389136200 37700 37750 37750 37700 11
261 20241118 142900 1388721400 37750 37750 37750 37750 1
262 20241118 142800 1388683650 37750 37750 37750 37750 13
263 20241118 142700 1388192900 37700 37700 37700 37700 13
264 20241118 142600 1387702800 37700 37700 37700 37700 4
265 20241118 142500 1387552000 37700 37700 37700 37700 2
266 20241118 142400 1387476600 37750 37750 37750 37750 0
267 20241118 142300 1387476600 37750 37750 37750 37750 1
268 20241118 142200 1387438850 37650 37700 37700 37650 24
269 20241118 142100 1386535200 37650 37700 37700 37650 215
270 20241118 142000 1378437900 37700 37700 37700 37700 1
271 20241118 141900 1378400200 37700 37700 37700 37700 0
272 20241118 141800 1378400200 37700 37700 37700 37700 226
273 20241118 141700 1369880000 37750 37750 37750 37750 0
274 20241118 141600 1369880000 37750 37750 37750 37750 199
275 20241118 141500 1362367750 37800 37800 37800 37800 1
276 20241118 141400 1362329950 37800 37850 37850 37800 4
277 20241118 141300 1362178700 37800 37800 37800 37800 0
278 20241118 141200 1362178700 37800 37800 37800 37800 0
279 20241118 141100 1362178700 37800 37800 37800 37800 0
280 20241118 141000 1362178700 37800 37800 37850 37750 171
281 20241118 140900 1355715500 37850 37900 37900 37850 17
282 20241118 140800 1355072000 37900 37900 37900 37900 0
283 20241118 140700 1355072000 37900 37900 37900 37900 0
284 20241118 140600 1355072000 37900 37900 37900 37900 0
285 20241118 140500 1355072000 37900 37900 37900 37900 0
286 20241118 140400 1355072000 37900 37900 37900 37900 0
287 20241118 140300 1355072000 37900 37900 37900 37900 30
288 20241118 140200 1353935000 37850 37850 37850 37850 1
289 20241118 140100 1353897150 37850 37850 37850 37850 10
290 20241118 140000 1353518650 37900 37900 37900 37900 0
291 20241118 135900 1353518650 37900 37900 37900 37900 2
292 20241118 135800 1353442850 37900 37900 37900 37900 2
293 20241118 135700 1353367050 37900 37900 37900 37900 30
294 20241118 135600 1352230050 37900 37900 37900 37900 1
295 20241118 135500 1352192150 37850 37850 37850 37850 85
296 20241118 135400 1348974900 37850 37850 37850 37850 0
297 20241118 135300 1348974900 37850 37850 37850 37850 1
298 20241118 135200 1348937050 37850 37850 37850 37850 0
299 20241118 135100 1348937050 37850 37850 37850 37850 0
300 20241118 135000 1348937050 37850 37850 37850 37850 0
301 20241118 134900 1348937050 37850 37850 37850 37850 1
302 20241118 134800 1348899200 37800 37850 37850 37800 161
303 20241118 134700 1342813350 37850 37850 37850 37850 0
304 20241118 134600 1342813350 37850 37850 37850 37850 0
305 20241118 134500 1342813350 37850 37800 37850 37800 184
306 20241118 134400 1335858050 37850 37850 37850 37850 0
307 20241118 134300 1335858050 37850 37850 37850 37850 1
308 20241118 134200 1335820200 37850 37850 37850 37850 1
309 20241118 134100 1335782350 37800 37850 37850 37800 3
310 20241118 134000 1335668900 37850 37850 37850 37850 0
311 20241118 133900 1335668900 37850 37850 37850 37850 0
312 20241118 133800 1335668900 37850 37850 37850 37850 42
313 20241118 133700 1334079200 37850 37800 37850 37800 32
314 20241118 133600 1332869550 37800 37800 37800 37800 0
315 20241118 133500 1332869550 37800 37850 37850 37800 9
316 20241118 133400 1332529300 37850 37850 37850 37850 2
317 20241118 133300 1332453600 37850 37850 37850 37850 0
318 20241118 133200 1332453600 37850 37850 37850 37850 3
319 20241118 133100 1332340050 37850 37850 37850 37850 0
320 20241118 133000 1332340050 37850 37850 37850 37850 20
321 20241118 132900 1331583050 37800 37850 37850 37800 8
322 20241118 132800 1331280450 37900 37900 37900 37900 1
323 20241118 132700 1331242550 37900 37900 37900 37900 0
324 20241118 132600 1331242550 37900 37900 37900 37900 18
325 20241118 132500 1330560350 37800 37850 37850 37800 257
326 20241118 132400 1320845650 37800 37850 37850 37800 4
327 20241118 132300 1320694350 37800 37800 37800 37800 0
328 20241118 132200 1320694350 37800 37800 37800 37800 7
329 20241118 132100 1320429750 37900 37800 37900 37800 8
330 20241118 132000 1320127250 37800 37800 37800 37800 9
331 20241118 131900 1319787050 37850 37850 37850 37850 0
332 20241118 131800 1319787050 37850 37850 37850 37850 0
333 20241118 131700 1319787050 37850 37800 37850 37800 154
334 20241118 131600 1313965800 37850 37850 37850 37850 37
335 20241118 131500 1312565350 37850 37850 37850 37850 0
336 20241118 131400 1312565350 37850 37850 37850 37850 0
337 20241118 131300 1312565350 37850 37850 37850 37850 0
338 20241118 131200 1312565350 37850 37850 37850 37850 0
339 20241118 131100 1312565350 37850 37850 37850 37850 0
340 20241118 131000 1312565350 37850 37850 37850 37850 0
341 20241118 130900 1312565350 37850 37850 37850 37850 0
342 20241118 130800 1312565350 37850 37850 37850 37850 0
343 20241118 130700 1312565350 37850 37850 37850 37850 1
344 20241118 130600 1312527500 37850 37850 37850 37850 4
345 20241118 130500 1312376100 37850 37850 37850 37850 0
346 20241118 130400 1312376100 37850 37850 37850 37850 4
347 20241118 130300 1312224700 37850 37850 37850 37850 45
348 20241118 130200 1310521450 37850 37850 37850 37850 1
349 20241118 130100 1310483600 37850 37850 37850 37850 1
350 20241118 130000 1310445750 37800 37800 37800 37800 9
351 20241118 125900 1310105550 37850 37850 37850 37850 0
352 20241118 125800 1310105550 37850 37850 37850 37850 0
353 20241118 125700 1310105550 37850 37850 37850 37850 1
354 20241118 125600 1310067700 37900 37850 37900 37850 322
355 20241118 125500 1297868650 37800 37800 37800 37800 0
356 20241118 125400 1297868650 37800 37800 37800 37800 1
357 20241118 125300 1297830850 37800 37800 37800 37800 0
358 20241118 125200 1297830850 37800 37850 37850 37800 7
359 20241118 125100 1297566150 37800 37800 37800 37800 1
360 20241118 125000 1297528350 37850 37850 37850 37850 0
361 20241118 124900 1297528350 37850 37850 37850 37850 1
362 20241118 124800 1297490500 37850 37850 37850 37850 2
363 20241118 124700 1297414800 37850 37850 37850 37800 52
364 20241118 124600 1295449100 37850 37800 37850 37800 40
365 20241118 124500 1293937050 37800 37800 37800 37800 0
366 20241118 124400 1293937050 37800 37800 37800 37800 0
367 20241118 124300 1293937050 37800 37800 37800 37800 0
368 20241118 124200 1293937050 37800 37800 37800 37800 0
369 20241118 124100 1293937050 37800 37800 37800 37800 0
370 20241118 124000 1293937050 37800 37800 37800 37800 1
371 20241118 123900 1293899250 37800 37800 37800 37800 1
372 20241118 123800 1293861450 37700 37700 37700 37700 183
373 20241118 123700 1286962350 37650 37650 37650 37650 0
374 20241118 123600 1286962350 37650 37650 37650 37650 0
375 20241118 123500 1286962350 37650 37650 37650 37650 0
376 20241118 123400 1286962350 37650 37650 37650 37650 2
377 20241118 123300 1286887050 37650 37650 37650 37650 63
378 20241118 123200 1284515100 37600 37600 37600 37600 1
379 20241118 123100 1284477500 37650 37650 37650 37650 11
380 20241118 123000 1284063350 37650 37650 37650 37650 11
381 20241118 122900 1283649200 37600 37600 37600 37600 0
382 20241118 122800 1283649200 37600 37600 37600 37600 0
383 20241118 122700 1283649200 37600 37600 37650 37600 20
384 20241118 122600 1282897150 37600 37600 37600 37600 0
385 20241118 122500 1282897150 37600 37600 37600 37600 2
386 20241118 122400 1282821950 37650 37650 37650 37600 1056
387 20241118 122300 1243074500 37700 37700 37700 37700 30
388 20241118 122200 1241943500 37650 37800 37800 37650 1182
389 20241118 122100 1197289200 37850 37850 37850 37850 69
390 20241118 122000 1194677550 37900 37850 37900 37850 27
391 20241118 121900 1193655500 37850 37850 37850 37850 40
392 20241118 121800 1192141500 37850 37900 37900 37850 101
393 20241118 121700 1188318600 37900 37900 37900 37900 0
394 20241118 121600 1188318600 37900 37900 37900 37900 20
395 20241118 121500 1187560600 37900 37900 37900 37900 1
396 20241118 121400 1187522700 37900 37900 37900 37900 50
397 20241118 121300 1185627700 37900 37900 37900 37900 6
398 20241118 121200 1185400300 37900 37900 37900 37900 1
399 20241118 121100 1185362400 37900 37900 37900 37900 31
400 20241118 121000 1184187500 37900 37900 37900 37900 1
401 20241118 120900 1184149600 37900 37900 37900 37900 0
402 20241118 120800 1184149600 37900 37850 37900 37850 253
403 20241118 120700 1174573500 37850 37850 37850 37850 0
404 20241118 120600 1174573500 37850 37850 37850 37850 0
405 20241118 120500 1174573500 37850 37850 37850 37850 0
406 20241118 120400 1174573500 37850 37850 37850 37850 0
407 20241118 120300 1174573500 37850 37850 37850 37850 2
408 20241118 120200 1174497800 37900 37900 37900 37900 2
409 20241118 120100 1174422000 37900 38000 38000 37900 261
410 20241118 120000 1164529800 38050 38050 38050 38050 1
411 20241118 115900 1164491750 38000 38000 38000 38000 1
412 20241118 115800 1164453750 38000 38000 38000 38000 0
413 20241118 115700 1164453750 38000 38000 38000 38000 0
414 20241118 115600 1164453750 38000 38000 38000 38000 3
415 20241118 115500 1164339750 37950 37900 37950 37900 198
416 20241118 115400 1156825700 37950 38050 38050 37950 102
417 20241118 115300 1152954600 38000 38100 38100 38000 431
418 20241118 115200 1136571550 38050 38050 38050 38050 0
419 20241118 115100 1136571550 38050 38050 38050 38050 0
420 20241118 115000 1136571550 38050 38050 38050 38050 0
421 20241118 114900 1136571550 38050 38050 38050 38050 1
422 20241118 114800 1136533500 38100 38100 38100 38100 0
423 20241118 114700 1136533500 38100 38100 38100 38100 12
424 20241118 114600 1136076300 38100 38100 38100 38100 1
425 20241118 114500 1136038200 38100 38100 38100 38100 0
426 20241118 114400 1136038200 38100 38050 38100 38050 13
427 20241118 114300 1135543500 38100 38100 38100 38100 1
428 20241118 114200 1135505400 38100 38100 38100 38100 1
429 20241118 114100 1135467300 38050 38050 38050 38050 39
430 20241118 114000 1133983350 38050 38050 38050 38050 0
431 20241118 113900 1133983350 38050 38050 38050 38050 0
432 20241118 113800 1133983350 38050 38050 38050 38050 1
433 20241118 113700 1133945300 38050 38050 38050 38050 30
434 20241118 113600 1132803800 38050 38050 38050 38050 1
435 20241118 113500 1132765750 38050 38050 38050 38050 0
436 20241118 113400 1132765750 38050 38050 38050 38050 1
437 20241118 113300 1132727700 38100 38100 38100 38100 1
438 20241118 113200 1132689600 38000 38000 38000 38000 0
439 20241118 113100 1132689600 38000 38050 38050 38000 100
440 20241118 113000 1128889550 38000 38000 38000 38000 15
441 20241118 112900 1128319550 38050 38050 38050 38050 8
442 20241118 112800 1128015150 38050 38050 38050 38050 151
443 20241118 112700 1122269600 38050 38050 38050 38050 64
444 20241118 112600 1119834400 38100 38100 38100 38100 0
445 20241118 112500 1119834400 38100 38100 38100 38100 2
446 20241118 112400 1119758200 38050 38050 38050 38050 0
447 20241118 112300 1119758200 38050 38050 38050 38050 150
448 20241118 112200 1114050700 38050 38050 38050 38050 80
449 20241118 112100 1111006700 38050 38050 38050 38050 66
450 20241118 112000 1108495400 38050 38050 38050 38050 0
451 20241118 111900 1108495400 38050 38100 38100 38050 38
452 20241118 111800 1107049400 38100 38100 38100 38100 0
453 20241118 111700 1107049400 38100 38100 38100 38100 0
454 20241118 111600 1107049400 38100 38100 38100 38100 2
455 20241118 111500 1106973200 38100 38100 38100 38100 52
456 20241118 111400 1104992000 38100 38100 38100 38100 0
457 20241118 111300 1104992000 38100 38050 38100 38050 11
458 20241118 111200 1104573400 38100 38100 38100 38100 0
459 20241118 111100 1104573400 38100 38100 38100 38100 5
460 20241118 111000 1104382900 38100 38100 38100 38100 0
461 20241118 110900 1104382900 38100 38100 38100 38100 0
462 20241118 110800 1104382900 38100 38100 38100 38100 0
463 20241118 110700 1104382900 38100 38100 38100 38100 21
464 20241118 110600 1103582800 38150 38150 38150 38150 0
465 20241118 110500 1103582800 38150 38150 38150 38150 1
466 20241118 110400 1103544650 38150 38150 38150 38150 0
467 20241118 110300 1103544650 38150 38100 38150 38100 763
468 20241118 110200 1074474250 38150 38150 38150 38150 1
469 20241118 110100 1074436100 38100 38100 38100 38100 1
470 20241118 110000 1074398000 38100 38100 38100 38100 6
471 20241118 105900 1074169400 38100 38100 38100 38100 1
472 20241118 105800 1074131300 38150 38150 38150 38150 1
473 20241118 105700 1074093150 38150 38150 38150 38150 11
474 20241118 105600 1073673500 38150 38150 38150 38150 0
475 20241118 105500 1073673500 38150 38150 38150 38150 0
476 20241118 105400 1073673500 38150 38150 38150 38150 0
477 20241118 105300 1073673500 38150 38150 38150 38150 1
478 20241118 105200 1073635350 38150 38150 38150 38100 67
479 20241118 105100 1071079350 38150 38100 38150 38100 31
480 20241118 105000 1069897200 38100 38100 38100 38100 36
481 20241118 104900 1068525600 38150 38150 38150 38150 0
482 20241118 104800 1068525600 38150 38150 38150 38150 1
483 20241118 104700 1068487450 38100 38100 38100 38100 0
484 20241118 104600 1068487450 38100 38100 38100 38100 8
485 20241118 104500 1068182650 38150 38200 38200 38150 2
486 20241118 104400 1068106300 38200 38200 38200 38200 20
487 20241118 104300 1067342300 38200 38150 38200 38100 617
488 20241118 104200 1043815000 38150 38150 38150 38150 4
489 20241118 104100 1043662400 38150 38200 38200 38150 475
490 20241118 104000 1025517550 38250 38250 38250 38250 3
491 20241118 103900 1025402800 38250 38250 38250 38250 31
492 20241118 103800 1024217050 38250 38250 38250 38250 1
493 20241118 103700 1024178800 38200 38200 38200 38200 0
494 20241118 103600 1024178800 38200 38200 38200 38200 3
495 20241118 103500 1024064200 38200 38200 38200 38200 170
496 20241118 103400 1017570200 38250 38400 38400 38250 291
497 20241118 103300 1006432800 38300 38300 38300 38300 41
498 20241118 103200 1004862500 38400 38300 38400 38300 90
499 20241118 103100 1001415400 38400 38350 38400 38300 605
500 20241118 103000 978243550 38350 38450 38450 38300 1455
501 20241118 102900 922412300 38500 38500 38500 38400 457
502 20241118 102800 904837700 38500 38350 38500 38350 612
503 20241118 102700 881339450 38400 38250 38450 38250 2024
504 20241118 102600 803690450 38300 38250 38300 38250 1002
505 20241118 102500 765363850 38250 38200 38250 38200 634
506 20241118 102400 741145000 38200 38150 38200 38150 80
507 20241118 102300 738092950 38150 38150 38150 38150 0
508 20241118 102200 738092950 38150 38100 38150 38100 38
509 20241118 102100 736643850 38150 38150 38150 38150 257
510 20241118 102000 726839300 38150 38150 38150 38150 1
511 20241118 101900 726801150 38100 38100 38150 38100 92
512 20241118 101800 723295900 38100 38100 38150 38100 16
513 20241118 101700 722686050 38100 38100 38100 38100 2
514 20241118 101600 722609850 38100 38100 38100 38100 30
515 20241118 101500 721466850 38100 38100 38100 38100 0
516 20241118 101400 721466850 38100 38100 38100 38100 2
517 20241118 101300 721390650 38000 38000 38100 38000 4
518 20241118 101200 721238550 38000 38000 38000 38000 123
519 20241118 101100 716564550 38100 38150 38150 38050 14
520 20241118 101000 716030700 38150 38200 38200 38000 116
521 20241118 100900 711614950 38100 38150 38150 38100 235
522 20241118 100800 702656100 38100 38100 38150 38100 796
523 20241118 100700 672303500 38100 38100 38100 38100 90
524 20241118 100600 668874500 38050 38050 38050 38050 1
525 20241118 100500 668836450 38050 38050 38100 38050 141
526 20241118 100400 663471350 38050 38050 38050 38050 286
527 20241118 100300 652589050 38050 38050 38050 38050 34
528 20241118 100200 651295350 38050 38050 38050 38050 8
529 20241118 100100 650990950 38050 38050 38050 38050 38
530 20241118 100000 649545050 38050 38000 38050 38000 12
531 20241118 095900 649088800 38000 38050 38050 38000 8
532 20241118 095800 648784750 38050 37950 38050 37950 101
533 20241118 095700 644951700 37950 37950 37950 37950 11
534 20241118 095600 644534250 37900 38000 38050 37900 208
535 20241118 095500 636630400 38050 38050 38050 38000 100
536 20241118 095400 632826400 38050 38100 38100 38050 73
537 20241118 095300 630048250 38100 38050 38100 38050 97
538 20241118 095200 626357350 38050 38050 38050 38050 51
539 20241118 095100 624416800 38000 37900 38000 37900 759
540 20241118 095000 595604250 37900 37850 37900 37850 8
541 20241118 094900 595301350 37900 37800 37900 37800 376
542 20241118 094800 581063800 37800 37800 37800 37800 164
543 20241118 094700 574864600 37800 37800 37800 37800 2
544 20241118 094600 574789000 37750 37800 37800 37750 55
545 20241118 094500 572710500 37800 37800 37800 37800 6
546 20241118 094400 572483700 37800 37850 37850 37750 449
547 20241118 094300 555523650 37850 37850 37850 37850 27
548 20241118 094200 554501700 37900 37900 37900 37850 8
549 20241118 094100 554198550 37850 37900 37900 37850 120
550 20241118 094000 549655550 37900 37950 37950 37900 73
551 20241118 093900 546886800 37950 37900 37950 37900 219
552 20241118 093800 538586050 37850 37850 37850 37800 40
553 20241118 093700 537072150 37850 37850 37850 37850 1
554 20241118 093600 537034300 37750 37800 37800 37750 170
555 20241118 093500 530610550 37850 37800 37850 37800 575
556 20241118 093400 508855550 37800 37800 37800 37800 0
557 20241118 093300 508855550 37800 37850 37850 37800 2
558 20241118 093200 508779900 37800 37800 37900 37800 536
559 20241118 093100 488517350 37800 37850 37850 37800 166
560 20241118 093000 482236250 37900 37900 37900 37850 33
561 20241118 092900 480985650 37900 37900 37900 37900 41
562 20241118 092800 479431750 37850 37850 37850 37850 100
563 20241118 092700 475646750 37950 37850 37950 37850 346
564 20241118 092600 462540000 37850 37850 37900 37850 164
565 20241118 092500 456332550 37900 37900 37900 37900 35
566 20241118 092400 455006050 37950 37900 37950 37900 173
567 20241118 092300 448449250 37900 37800 37900 37800 382
568 20241118 092200 433994800 37900 37800 37900 37800 172
569 20241118 092100 427486900 37800 37800 37800 37800 7
570 20241118 092000 427222300 37850 37800 37850 37800 102
571 20241118 091900 423364200 37800 37700 37800 37700 470
572 20241118 091800 405625150 37650 37550 37650 37550 477
573 20241118 091700 387687200 37550 37550 37550 37500 137
574 20241118 091600 382546350 37550 37550 37550 37550 0
575 20241118 091500 382546350 37550 37550 37550 37550 541
576 20241118 091400 362231800 37550 37650 37650 37550 1127
577 20241118 091300 319831050 37700 37750 37850 37650 943
578 20241118 091200 284240250 37700 37600 37700 37600 573
579 20241118 091100 262661200 37650 37450 37650 37450 667
580 20241118 091000 237589750 37450 37450 37450 37450 915
581 20241118 090900 203323000 37400 37450 37450 37400 61
582 20241118 090800 201041050 37450 37450 37450 37450 0
583 20241118 090700 201041050 37450 37450 37450 37450 184
584 20241118 090600 194150250 37450 37400 37450 37400 320
585 20241118 090500 182176250 37350 37400 37400 37300 1321
586 20241118 090400 132832450 37400 37600 37600 37400 464
587 20241118 090300 115436150 37650 37650 37650 37600 188
588 20241118 090200 108360550 37600 37400 37600 37400 579
589 20241118 090100 86645600 37400 37600 37600 37400 764
590 20241118 090000 58034750 37600 37250 37600 37250 1549