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

601
014820/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,185900,1341247850,43750,43750,43750,43750,832
20241118,185800,1341247850,43750,43750,43750,43750,0
20241118,185700,1341247850,43750,43750,43750,43750,0
20241118,185600,1341247850,43750,43750,43750,43750,0
20241118,185500,1341247850,43750,43750,43750,43750,0
20241118,185400,1341247850,43750,43750,43750,43750,0
20241118,185300,1341247850,43750,43750,43750,43750,0
20241118,185200,1341247850,43750,43750,43750,43750,0
20241118,185100,1341247850,43750,43750,43750,43750,0
20241118,185000,1341247850,43750,43750,43750,43750,0
20241118,184900,1341247850,43750,43750,43750,43750,0
20241118,184800,1341247850,43750,43750,43750,43750,0
20241118,184700,1341247850,43750,43750,43750,43750,0
20241118,184600,1341247850,43750,43750,43750,43750,0
20241118,184500,1341247850,43750,43750,43750,43750,0
20241118,184400,1341247850,43750,43750,43750,43750,0
20241118,184300,1341247850,43750,43750,43750,43750,0
20241118,184200,1341247850,43750,43750,43750,43750,0
20241118,184100,1341247850,43750,43750,43750,43750,0
20241118,184000,1341247850,43750,43750,43750,43750,0
20241118,183900,1341247850,43750,43750,43750,43750,0
20241118,183800,1341247850,43750,43750,43750,43750,0
20241118,183700,1341247850,43750,43750,43750,43750,0
20241118,183600,1341247850,43750,43750,43750,43750,0
20241118,183500,1341247850,43750,43750,43750,43750,0
20241118,183400,1341247850,43750,43750,43750,43750,0
20241118,183300,1341247850,43750,43750,43750,43750,0
20241118,183200,1341247850,43750,43750,43750,43750,0
20241118,183100,1341247850,43750,43750,43750,43750,0
20241118,183000,1341247850,43750,43750,43750,43750,0
20241118,182900,1341247850,43750,43750,43750,43750,832
20241118,182800,1341247850,43750,43750,43750,43750,0
20241118,182700,1341247850,43750,43750,43750,43750,0
20241118,182600,1341247850,43750,43750,43750,43750,0
20241118,182500,1341247850,43750,43750,43750,43750,0
20241118,182400,1341247850,43750,43750,43750,43750,0
20241118,182300,1341247850,43750,43750,43750,43750,0
20241118,182200,1341247850,43750,43750,43750,43750,0
20241118,182100,1341247850,43750,43750,43750,43750,0
20241118,182000,1341247850,43750,43750,43750,43750,0
20241118,181900,1341247850,43750,43750,43750,43750,0
20241118,181800,1341247850,43750,43750,43750,43750,0
20241118,181700,1341247850,43750,43750,43750,43750,0
20241118,181600,1341247850,43750,43750,43750,43750,0
20241118,181500,1341247850,43750,43750,43750,43750,0
20241118,181400,1341247850,43750,43750,43750,43750,0
20241118,181300,1341247850,43750,43750,43750,43750,0
20241118,181200,1341247850,43750,43750,43750,43750,0
20241118,181100,1341247850,43750,43750,43750,43750,0
20241118,181000,1341247850,43750,43750,43750,43750,0
20241118,180900,1341247850,43750,43750,43750,43750,0
20241118,180800,1341247850,43750,43750,43750,43750,0
20241118,180700,1341247850,43750,43750,43750,43750,0
20241118,180600,1341247850,43750,43750,43750,43750,0
20241118,180500,1341247850,43750,43750,43750,43750,0
20241118,180400,1341247850,43750,43750,43750,43750,0
20241118,180300,1341247850,43750,43750,43750,43750,0
20241118,180200,1341247850,43750,43750,43750,43750,0
20241118,180100,1341247850,43750,43750,43750,43750,0
20241118,180000,1341247850,43750,43750,43750,43750,0
20241118,175900,1341247850,43750,43750,43750,43750,832
20241118,175800,1341247850,43750,43750,43750,43750,0
20241118,175700,1341247850,43750,43750,43750,43750,0
20241118,175600,1341247850,43750,43750,43750,43750,0
20241118,175500,1341247850,43750,43750,43750,43750,0
20241118,175400,1341247850,43750,43750,43750,43750,0
20241118,175300,1341247850,43750,43750,43750,43750,0
20241118,175200,1341247850,43750,43750,43750,43750,0
20241118,175100,1341247850,43750,43750,43750,43750,0
20241118,175000,1341247850,43750,43750,43750,43750,0
20241118,174900,1341247850,43750,43750,43750,43750,0
20241118,174800,1341247850,43750,43750,43750,43750,0
20241118,174700,1341247850,43750,43750,43750,43750,0
20241118,174600,1341247850,43750,43750,43750,43750,0
20241118,174500,1341247850,43750,43750,43750,43750,0
20241118,174400,1341247850,43750,43750,43750,43750,0
20241118,174300,1341247850,43750,43750,43750,43750,0
20241118,174200,1341247850,43750,43750,43750,43750,0
20241118,174100,1341247850,43750,43750,43750,43750,0
20241118,174000,1341247850,43750,43750,43750,43750,0
20241118,173900,1341247850,43750,43750,43750,43750,0
20241118,173800,1341247850,43750,43750,43750,43750,0
20241118,173700,1341247850,43750,43750,43750,43750,0
20241118,173600,1341247850,43750,43750,43750,43750,0
20241118,173500,1341247850,43750,43750,43750,43750,0
20241118,173400,1341247850,43750,43750,43750,43750,0
20241118,173300,1341247850,43750,43750,43750,43750,0
20241118,173200,1341247850,43750,43750,43750,43750,0
20241118,173100,1341247850,43750,43750,43750,43750,0
20241118,173000,1341247850,43750,43750,43750,43750,0
20241118,172900,1341247850,43750,43750,43750,43750,832
20241118,172800,1341247850,43750,43750,43750,43750,0
20241118,172700,1341247850,43750,43750,43750,43750,0
20241118,172600,1341247850,43750,43750,43750,43750,0
20241118,172500,1341247850,43750,43750,43750,43750,0
20241118,172400,1341247850,43750,43750,43750,43750,0
20241118,172300,1341247850,43750,43750,43750,43750,0
20241118,172200,1341247850,43750,43750,43750,43750,0
20241118,172100,1341247850,43750,43750,43750,43750,0
20241118,172000,1341247850,43750,43750,43750,43750,0
20241118,171900,1341247850,43750,43750,43750,43750,0
20241118,171800,1341247850,43750,43750,43750,43750,0
20241118,171700,1341247850,43750,43750,43750,43750,0
20241118,171600,1341247850,43750,43750,43750,43750,0
20241118,171500,1341247850,43750,43750,43750,43750,0
20241118,171400,1341247850,43750,43750,43750,43750,0
20241118,171300,1341247850,43750,43750,43750,43750,0
20241118,171200,1341247850,43750,43750,43750,43750,0
20241118,171100,1341247850,43750,43750,43750,43750,0
20241118,171000,1341247850,43750,43750,43750,43750,0
20241118,170900,1341247850,43750,43750,43750,43750,0
20241118,170800,1341247850,43750,43750,43750,43750,0
20241118,170700,1341247850,43750,43750,43750,43750,0
20241118,170600,1341247850,43750,43750,43750,43750,0
20241118,170500,1341247850,43750,43750,43750,43750,0
20241118,170400,1341247850,43750,43750,43750,43750,0
20241118,170300,1341247850,43750,43750,43750,43750,0
20241118,170200,1341247850,43750,43750,43750,43750,0
20241118,170100,1341247850,43750,43750,43750,43750,0
20241118,170000,1341247850,43750,43750,43750,43750,0
20241118,165900,1341247850,43750,43750,43750,43750,832
20241118,165800,1341247850,43750,43750,43750,43750,0
20241118,165700,1341247850,43750,43750,43750,43750,0
20241118,165600,1341247850,43750,43750,43750,43750,0
20241118,165500,1341247850,43750,43750,43750,43750,0
20241118,165400,1341247850,43750,43750,43750,43750,0
20241118,165300,1341247850,43750,43750,43750,43750,0
20241118,165200,1341247850,43750,43750,43750,43750,0
20241118,165100,1341247850,43750,43750,43750,43750,0
20241118,165000,1341247850,43750,43750,43750,43750,0
20241118,164900,1341247850,43750,43750,43750,43750,0
20241118,164800,1341247850,43750,43750,43750,43750,0
20241118,164700,1341247850,43750,43750,43750,43750,0
20241118,164600,1341247850,43750,43750,43750,43750,0
20241118,164500,1341247850,43750,43750,43750,43750,0
20241118,164400,1341247850,43750,43750,43750,43750,0
20241118,164300,1341247850,43750,43750,43750,43750,0
20241118,164200,1341247850,43750,43750,43750,43750,0
20241118,164100,1341247850,43750,43750,43750,43750,0
20241118,164000,1341247850,43750,43750,43750,43750,0
20241118,163900,1341247850,43750,43750,43750,43750,0
20241118,163800,1341247850,43750,43750,43750,43750,0
20241118,163700,1341247850,43750,43750,43750,43750,0
20241118,163600,1341247850,43750,43750,43750,43750,0
20241118,163500,1341247850,43750,43750,43750,43750,0
20241118,163400,1341247850,43750,43750,43750,43750,0
20241118,163300,1341247850,43750,43750,43750,43750,0
20241118,163200,1341247850,43750,43750,43750,43750,0
20241118,163100,1341247850,43750,43750,43750,43750,0
20241118,163000,1341247850,43750,43750,43750,43750,0
20241118,162900,1341247850,43750,43750,43750,43750,832
20241118,162800,1341247850,43750,43750,43750,43750,0
20241118,162700,1341247850,43750,43750,43750,43750,0
20241118,162600,1341247850,43750,43750,43750,43750,0
20241118,162500,1341247850,43750,43750,43750,43750,0
20241118,162400,1341247850,43750,43750,43750,43750,0
20241118,162300,1341247850,43750,43750,43750,43750,0
20241118,162200,1341247850,43750,43750,43750,43750,0
20241118,162100,1341247850,43750,43750,43750,43750,0
20241118,162000,1341247850,43750,43750,43750,43750,0
20241118,161900,1341247850,43750,43750,43750,43750,0
20241118,161800,1341247850,43750,43750,43750,43750,0
20241118,161700,1341247850,43750,43750,43750,43750,0
20241118,161600,1341247850,43750,43750,43750,43750,0
20241118,161500,1341247850,43750,43750,43750,43750,0
20241118,161400,1341247850,43750,43750,43750,43750,0
20241118,161300,1341247850,43750,43750,43750,43750,0
20241118,161200,1341247850,43750,43750,43750,43750,0
20241118,161100,1341247850,43750,43750,43750,43750,0
20241118,161000,1341247850,43750,43750,43750,43750,0
20241118,160900,1341247850,43750,43750,43750,43750,0
20241118,160800,1341247850,43750,43750,43750,43750,0
20241118,160700,1341247850,43750,43750,43750,43750,0
20241118,160600,1341247850,43750,43750,43750,43750,0
20241118,160500,1341247850,43750,43750,43750,43750,0
20241118,160400,1341247850,43750,43750,43750,43750,0
20241118,160300,1341247850,43750,43750,43750,43750,0
20241118,160200,1341247850,43750,43750,43750,43750,0
20241118,160100,1341247850,43750,43750,43750,43750,0
20241118,160000,1341247850,43750,43750,43750,43750,0
20241118,155900,1341247850,43750,43750,43750,43750,832
20241118,155800,1341247850,43750,43750,43750,43750,0
20241118,155700,1341247850,43750,43750,43750,43750,0
20241118,155600,1341247850,43750,43750,43750,43750,0
20241118,155500,1341247850,43750,43750,43750,43750,0
20241118,155400,1341247850,43750,43750,43750,43750,0
20241118,155300,1341247850,43750,43750,43750,43750,0
20241118,155200,1341247850,43750,43750,43750,43750,0
20241118,155100,1341247850,43750,43750,43750,43750,0
20241118,155000,1341247850,43750,43750,43750,43750,0
20241118,154900,1341247850,43750,43750,43750,43750,0
20241118,154800,1341247850,43750,43750,43750,43750,0
20241118,154700,1341247850,43750,43750,43750,43750,0
20241118,154600,1341247850,43750,43750,43750,43750,0
20241118,154500,1341247850,43750,43750,43750,43750,0
20241118,154400,1341247850,43750,43750,43750,43750,0
20241118,154300,1341247850,43750,43750,43750,43750,0
20241118,154200,1341247850,43750,43750,43750,43750,0
20241118,154100,1341247850,43750,43750,43750,43750,0
20241118,154000,1341247850,43750,43750,43750,43750,0
20241118,153900,1341247850,43750,43750,43750,43750,0
20241118,153800,1341247850,43750,43750,43750,43750,0
20241118,153700,1341247850,43750,43750,43750,43750,0
20241118,153600,1341247850,43750,43750,43750,43750,0
20241118,153500,1341247850,43750,43750,43750,43750,0
20241118,153400,1341247850,43750,43750,43750,43750,0
20241118,153300,1341247850,43750,43750,43750,43750,0
20241118,153200,1341247850,43750,43750,43750,43750,0
20241118,153100,1341247850,43750,43750,43750,43750,0
20241118,153000,1341247850,43750,43750,43750,43750,832
20241118,152900,1304847850,43550,43550,43550,43550,0
20241118,152800,1304847850,43550,43550,43550,43550,0
20241118,152700,1304847850,43550,43550,43550,43550,0
20241118,152600,1304847850,43550,43550,43550,43550,0
20241118,152500,1304847850,43550,43550,43550,43550,0
20241118,152400,1304847850,43550,43550,43550,43550,0
20241118,152300,1304847850,43550,43550,43550,43550,0
20241118,152200,1304847850,43550,43550,43550,43550,0
20241118,152100,1304847850,43550,43550,43550,43550,0
20241118,152000,1304847850,43550,43550,43550,43550,0
20241118,151900,1304847850,43550,43450,43550,43450,75
20241118,151800,1301589000,43450,43550,43550,43450,39
20241118,151700,1299892350,43400,43400,43400,43400,47
20241118,151600,1297852550,43400,43500,43500,43400,21
20241118,151500,1296939150,43400,43450,43550,43400,29
20241118,151400,1295680000,43550,43550,43550,43400,30
20241118,151300,1294375800,43450,43400,43450,43400,41
20241118,151200,1292595450,43550,43400,43550,43400,31
20241118,151100,1291248850,43400,43450,43450,43400,25
20241118,151000,1290163750,43600,43450,43600,43400,47
20241118,150900,1288121200,43350,43350,43350,43350,1
20241118,150800,1288077850,43350,43450,43550,43350,44
20241118,150700,1286168150,43400,43500,43500,43400,27
20241118,150600,1284995600,43550,43500,43550,43500,28
20241118,150500,1283776700,43550,43550,43550,43550,18
20241118,150400,1282992800,43600,43500,43600,43500,52
20241118,150300,1280726600,43500,43600,43600,43500,37
20241118,150200,1279115100,43650,43600,43650,43550,273
20241118,150100,1267223700,43550,43550,43550,43550,45
20241118,150000,1265263950,43500,43500,43500,43450,73
20241118,145900,1262088700,43450,43500,43500,43450,24
20241118,145800,1261045600,43500,43450,43500,43450,43
20241118,145700,1259175800,43500,43450,43500,43450,29
20241118,145600,1257915500,43500,43500,43500,43400,20
20241118,145500,1257046200,43450,43500,43500,43400,15
20241118,145400,1256394350,43500,43500,43500,43450,19
20241118,145300,1255568100,43500,43500,43500,43450,13
20241118,145200,1255002650,43450,43550,43550,43450,37
20241118,145100,1253392150,43500,43600,43650,43500,57
20241118,145000,1250910650,43600,43600,43600,43550,65
20241118,144900,1248077600,43600,43550,43600,43500,10
20241118,144800,1247642100,43600,43600,43650,43600,47
20241118,144700,1245591900,43600,43600,43600,43600,33
20241118,144600,1244153100,43600,43650,43650,43600,39
20241118,144500,1242452450,43600,43600,43600,43600,25
20241118,144400,1241362450,43600,43650,43650,43600,45
20241118,144300,1239399500,43650,43650,43650,43600,29
20241118,144200,1238133700,43650,43700,43700,43650,79
20241118,144100,1234682200,43700,43700,43700,43700,10
20241118,144000,1234245200,43700,43700,43700,43700,28
20241118,143900,1233021600,43650,43700,43700,43650,25
20241118,143800,1231929850,43700,43700,43700,43650,38
20241118,143700,1230269500,43700,43650,43700,43650,57
20241118,143600,1227779750,43600,43700,43700,43600,25
20241118,143500,1226688300,43700,43750,43750,43700,51
20241118,143400,1224458250,43750,43800,43800,43750,17
20241118,143300,1223714250,43750,43700,43750,43700,68
20241118,143200,1220740000,43650,43650,43650,43650,2
20241118,143100,1220652700,43650,43650,43750,43650,50
20241118,143000,1218467600,43700,43650,43700,43650,33
20241118,142900,1217026500,43650,43700,43700,43550,116
20241118,142800,1211963000,43700,43650,43700,43650,25
20241118,142700,1210870550,43600,43700,43750,43600,62
20241118,142600,1208160950,43700,43950,43950,43650,157
20241118,142500,1201282600,43650,43600,43700,43600,60
20241118,142400,1198662350,43650,43650,43650,43650,0
20241118,142300,1198662350,43650,43550,43650,43550,134
20241118,142200,1192820150,43550,43550,43550,43550,48
20241118,142100,1190729750,43550,43600,43600,43550,50
20241118,142000,1188550100,43550,43550,43550,43550,22
20241118,141900,1187592000,43600,43550,43600,43550,35
20241118,141800,1186067100,43550,43550,43550,43500,24
20241118,141700,1185022200,43600,43550,43600,43550,48
20241118,141600,1182931550,43500,43550,43550,43500,64
20241118,141500,1180146600,43550,43500,43550,43500,105
20241118,141400,1175576750,43550,43500,43550,43500,130
20241118,141300,1169920050,43550,43550,43550,43550,32
20241118,141200,1168526450,43550,43550,43600,43500,52
20241118,141100,1166261100,43600,43550,43600,43500,41
20241118,141000,1164474300,43600,43700,43700,43550,72
20241118,140900,1161334500,43700,43750,43750,43500,76
20241118,140800,1158015000,43750,43800,43800,43750,8
20241118,140700,1157664750,43800,43750,43800,43750,52
20241118,140600,1155388950,43700,43750,43750,43600,330
20241118,140500,1140990150,43700,43850,43850,43700,145
20241118,140400,1134646450,43850,43650,43850,43650,48
20241118,140300,1132544600,43750,43800,43800,43750,16
20241118,140200,1131844350,43800,43800,43800,43700,74
20241118,140100,1128605100,43850,43850,43850,43850,5
20241118,140000,1128385850,43800,43750,43800,43700,80
20241118,135900,1124885950,43800,43800,43800,43800,27
20241118,135800,1123703350,43800,43800,43800,43800,33
20241118,135700,1122257950,43800,43750,43800,43750,46
20241118,135600,1120244300,43800,43850,43850,43800,68
20241118,135500,1117262650,43850,44000,44000,43850,51
20241118,135400,1115024300,43900,43950,43950,43900,45
20241118,135300,1113046850,43950,43950,43950,43950,2
20241118,135200,1112958950,43900,44000,44000,43900,57
20241118,135100,1110452250,43950,43900,43950,43900,27
20241118,135000,1109266700,43900,43900,43900,43850,44
20241118,134900,1107336300,43900,43850,43900,43850,28
20241118,134800,1106107150,43900,43850,43900,43850,34
20241118,134700,1104615900,43900,43900,43900,43850,31
20241118,134600,1103256450,43850,43800,43900,43800,70
20241118,134500,1100187100,43800,43850,43850,43750,34
20241118,134400,1098697750,43850,43800,43850,43800,58
20241118,134300,1096154500,43850,43750,43850,43750,29
20241118,134200,1094885450,43750,43750,43750,43700,34
20241118,134100,1093398000,43750,43750,43900,43700,71
20241118,134000,1090290200,43750,43750,43750,43750,35
20241118,133900,1088758950,43750,43750,43750,43750,60
20241118,133800,1086133950,43800,43750,43850,43750,60
20241118,133700,1083505650,43800,43850,43850,43800,14
20241118,133600,1082892150,43900,43900,44000,43900,68
20241118,133500,1079905800,43900,43900,43950,43900,7
20241118,133400,1079598450,43900,43900,43950,43900,138
20241118,133300,1073538350,43900,43950,43950,43850,43
20241118,133200,1071649550,44000,44050,44050,43950,78
20241118,133100,1068217100,44100,44050,44150,44000,30
20241118,133000,1066895500,44050,44050,44050,44050,29
20241118,132900,1065618050,44050,44000,44100,44000,51
20241118,132800,1063370550,44050,44100,44100,44050,36
20241118,132700,1061784000,44100,44100,44100,44050,42
20241118,132600,1059931900,44050,44150,44150,44050,28
20241118,132500,1058698050,44050,44000,44050,44000,22
20241118,132400,1057729050,44150,44000,44150,43950,12
20241118,132300,1057200900,44000,44000,44000,43950,65
20241118,132200,1054340950,44000,43950,44000,43950,16
20241118,132100,1053637000,44000,43950,44000,43900,47
20241118,132000,1051571350,43900,44000,44000,43900,56
20241118,131900,1049109550,44000,43950,44000,43950,30
20241118,131800,1047790950,43950,43850,43950,43850,211
20241118,131700,1038538200,43900,44100,44100,43900,128
20241118,131600,1032914100,44150,44150,44150,44150,27
20241118,131500,1031722050,44150,44150,44200,44100,71
20241118,131400,1028588950,44150,44150,44150,44100,17
20241118,131300,1027838700,44150,44150,44150,44150,47
20241118,131200,1025763650,44150,44150,44150,44100,8
20241118,131100,1025410500,44150,44150,44150,44150,55
20241118,131000,1022982250,44150,44050,44150,44050,9
20241118,130900,1022585000,44050,44050,44100,44050,35
20241118,130800,1021041700,44100,43950,44100,43950,27
20241118,130700,1019851150,44000,44050,44100,43950,83
20241118,130600,1016199800,44100,44050,44100,44050,35
20241118,130500,1014656650,44050,44000,44150,44000,37
20241118,130400,1013025250,44000,44000,44000,44000,10
20241118,130300,1012585250,44050,44000,44050,44000,54
20241118,130200,1010208100,44000,44000,44000,44000,14
20241118,130100,1009592100,43950,43900,43950,43900,27
20241118,130000,1008405500,43950,43950,44050,43900,61
20241118,125900,1005722400,44000,43950,44000,43950,13
20241118,125800,1005150700,43950,44000,44050,43950,124
20241118,125700,999699600,43950,43950,43950,43900,49
20241118,125600,997546100,43850,43800,43850,43800,11
20241118,125500,997063800,43800,43750,43950,43750,68
20241118,125400,994082350,43700,43850,43850,43650,282
20241118,125300,981733650,43850,43900,43900,43850,46
20241118,125200,979714550,43850,43900,43900,43850,83
20241118,125100,976073650,43850,44050,44050,43850,110
20241118,125000,971245650,44000,43950,44000,43950,48
20241118,124900,969134050,43900,44000,44000,43900,11
20241118,124800,968650450,44000,43950,44050,43950,40
20241118,124700,966889700,43850,44000,44000,43850,61
20241118,124600,964209450,44000,43950,44050,43950,55
20241118,124500,961789450,44000,44000,44050,44000,19
20241118,124400,960953400,43950,43950,44050,43950,57
20241118,124300,958445650,43950,44000,44000,43950,28
20241118,124200,957213700,44000,43950,44000,43900,45
20241118,124100,955235250,43950,43900,43950,43900,12
20241118,124000,954708200,43850,43900,43950,43850,51
20241118,123900,952468500,44000,44000,44000,43950,58
20241118,123800,949919000,44000,44100,44150,44000,93
20241118,123700,945820250,44050,44150,44200,44050,35
20241118,123600,944274350,44200,44100,44200,44100,149
20241118,123500,937696000,44150,44050,44150,44000,150
20241118,123400,931086400,44000,43800,44000,43800,40
20241118,123300,929329200,43850,44050,44100,43850,75
20241118,123200,926028600,43950,44000,44150,43900,408
20241118,123100,908075300,43900,43950,43950,43900,14
20241118,123000,907460150,44050,43900,44050,43900,71
20241118,122900,904339400,43850,43850,44050,43850,23
20241118,122800,903330100,43900,43950,43950,43800,29
20241118,122700,902056400,43750,44000,44000,43650,282
20241118,122600,889708700,43900,43900,44050,43900,156
20241118,122500,882854750,43850,43850,43850,43800,29
20241118,122400,881583150,43850,43750,43850,43750,63
20241118,122300,878825900,43750,43850,43850,43750,29
20241118,122200,877555400,43900,43900,43950,43750,55
20241118,122100,875141250,43850,43850,43900,43850,10
20241118,122000,874702600,43850,43800,43850,43800,34
20241118,121900,873212200,43750,43800,43850,43750,36
20241118,121800,871633900,43850,43900,43900,43850,119
20241118,121700,866410600,43900,43800,43900,43800,47
20241118,121600,864348650,43850,43750,43850,43750,9
20241118,121500,863954150,43850,43900,43900,43700,135
20241118,121400,858048950,43800,44000,44050,43800,198
20241118,121300,849342900,44050,43950,44050,43950,127
20241118,121200,843750400,44000,44000,44000,43950,28
20241118,121100,842518450,43950,43950,44000,43950,50
20241118,121000,840319350,43950,43950,44000,43950,53
20241118,120900,837989650,43950,43900,44000,43900,9
20241118,120800,837594400,43900,43900,43900,43850,8
20241118,120700,837243250,43900,43900,43900,43850,38
20241118,120600,835575100,43900,43850,43950,43850,26
20241118,120500,834434150,43900,44000,44050,43850,71
20241118,120400,831316150,43950,44000,44050,43950,143
20241118,120300,825019600,44000,43850,44000,43850,62
20241118,120200,822296200,43900,43850,43900,43850,34
20241118,120100,820804950,43850,43750,43850,43750,11
20241118,120000,820322900,43700,43850,43850,43700,100
20241118,115900,815948400,43750,44000,44050,43750,257
20241118,115800,804676400,44000,43950,44000,43950,131
20241118,115700,798913950,43900,43950,43950,43900,34
20241118,115600,797420150,44000,43900,44000,43900,22
20241118,115500,796453250,43850,44100,44150,43850,144
20241118,115400,790124500,44100,44000,44100,44000,131
20241118,115300,784354050,44050,44100,44100,44000,58
20241118,115200,781796850,44150,44150,44150,44100,23
20241118,115100,780781450,44100,44100,44100,44100,35
20241118,115000,779237950,44100,44100,44100,44050,9
20241118,114900,778841100,44050,44000,44050,44000,40
20241118,114800,777080100,44000,44000,44000,43950,30
20241118,114700,775760150,43950,43950,44000,43950,25
20241118,114600,774661300,43850,43800,43900,43800,170
20241118,114500,767210000,43800,44050,44050,43750,53
20241118,114400,764880650,43900,44050,44100,43900,194
20241118,114300,756348900,44000,43950,44050,43950,299
20241118,114200,743192200,43950,43950,43950,43900,42
20241118,114100,741346350,44000,43950,44000,43950,36
20241118,114000,739763000,44000,43950,44000,43900,275
20241118,113900,727681250,43950,44000,44000,43950,83
20241118,113800,724033050,44050,43950,44050,43900,148
20241118,113700,717527750,43950,44000,44000,43950,3
20241118,113600,717395850,43950,43850,43950,43850,40
20241118,113500,715638650,43700,43950,43950,43700,175
20241118,113400,707968150,44000,44000,44100,43950,253
20241118,113300,696836600,44000,43950,44000,43950,30
20241118,113200,695518000,43950,43950,43950,43950,23
20241118,113100,694507150,43950,43900,43950,43800,74
20241118,113000,691264150,43850,43850,43850,43750,252
20241118,112900,680221000,43850,43800,43850,43800,21
20241118,112800,679300250,43800,44000,44050,43800,395
20241118,112700,661958400,43950,44050,44050,43950,5
20241118,112600,661738350,44050,43950,44100,43950,53
20241118,112500,659402800,44000,44050,44050,43950,27
20241118,112400,658213700,44050,44000,44050,43950,134
20241118,112300,652318850,44000,44100,44150,44000,121
20241118,112200,646982800,44100,44050,44100,44050,19
20241118,112100,646145000,44100,44000,44100,44000,28
20241118,112000,644911700,44100,44050,44150,44050,54
20241118,111900,642531250,44050,44150,44200,44050,11
20241118,111800,642045750,44150,44050,44200,44050,46
20241118,111700,640014100,44100,44150,44150,44000,104
20241118,111600,635424100,44200,44250,44300,44200,202
20241118,111500,626484900,44300,44300,44300,44250,9
20241118,111400,626086250,44250,44250,44250,44200,22
20241118,111300,625112850,44300,44350,44400,44300,25
20241118,111200,624004150,44350,44400,44450,44350,32
20241118,111100,622583350,44450,44400,44450,44350,25
20241118,111000,621473350,44400,44400,44450,44400,53
20241118,110900,619120050,44400,44400,44450,44400,22
20241118,110800,618142850,44400,44250,44400,44200,130
20241118,110700,612387050,44250,44250,44250,44250,1
20241118,110600,612342800,44250,44250,44250,44200,29
20241118,110500,611059600,44200,44100,44200,44100,32
20241118,110400,609645950,44200,44300,44300,44050,336
20241118,110300,594815800,44350,44250,44350,44200,138
20241118,110200,588703000,44250,44200,44250,44200,26
20241118,110100,587553500,44200,44100,44250,44000,98
20241118,110000,583238750,44100,44250,44350,44100,149
20241118,105900,576643500,44250,44250,44250,44250,56
20241118,105800,574165500,44300,44200,44300,44200,31
20241118,105700,572792400,44250,44250,44300,44200,73
20241118,105600,569560300,44300,44200,44300,44200,65
20241118,105500,566686500,44200,44200,44200,44150,53
20241118,105400,564343950,44200,44150,44200,44150,11
20241118,105300,563857900,44150,44100,44150,44100,43
20241118,105200,561960900,44050,44150,44150,43950,95
20241118,105100,557778850,44200,44150,44300,44150,200
20241118,105000,548936250,44100,43900,44100,43900,198
20241118,104900,540206300,44000,43950,44000,43850,189
20241118,104800,531907550,43950,43950,43950,43950,0
20241118,104700,531907550,43950,43800,44150,43800,226
20241118,104600,521977850,43800,43850,43900,43800,99
20241118,104500,517641000,43900,43900,44000,43900,134
20241118,104400,511747400,43950,43950,44000,43950,93
20241118,104300,507658900,43950,43900,43950,43900,53
20241118,104200,505329600,43950,44050,44100,43900,243
20241118,104100,494641700,44000,44050,44100,44000,115
20241118,104000,489580250,43900,43900,43950,43800,251
20241118,103900,478574550,43900,44050,44100,43900,192
20241118,103800,470118800,44050,44150,44150,44050,26
20241118,103700,468973200,44150,44100,44150,44100,51
20241118,103600,466722350,44100,44000,44100,44000,82
20241118,103500,463114250,44000,44000,44000,43950,64
20241118,103400,460298300,44000,43950,44000,43950,24
20241118,103300,459243200,43950,43950,44000,43950,65
20241118,103200,456384250,44000,43950,44000,43950,66
20241118,103100,453483450,43950,44000,44050,43950,77
20241118,103000,450096050,44000,43950,44050,43950,150
20241118,102900,443493650,43950,43950,44000,43950,25
20241118,102800,442393850,44000,44000,44000,44000,15
20241118,102700,441733850,44000,44000,44000,43950,53
20241118,102600,439401900,44000,43950,44000,43950,23
20241118,102500,438390750,43950,44000,44000,43900,68
20241118,102400,435402400,43950,44000,44000,43950,53
20241118,102300,433070550,44000,43950,44000,43900,25
20241118,102200,431971800,43950,43800,43950,43800,34
20241118,102100,430479600,43750,43700,43750,43700,42
20241118,102000,428642200,43700,43650,43700,43650,61
20241118,101900,425976550,43700,43850,43900,43700,316
20241118,101800,412136750,43950,43900,44000,43850,37
20241118,101700,410510600,43900,43900,43950,43850,85
20241118,101600,406775600,43900,43800,43900,43800,92
20241118,101500,402745850,43800,43700,43800,43700,60
20241118,101400,400121050,43650,43550,43650,43550,20
20241118,101300,399249600,43500,43450,43500,43400,94
20241118,101200,395167500,43500,43350,43500,43300,562
20241118,101100,370778900,43350,43350,43350,43350,23
20241118,101000,369781850,43350,43300,43350,43300,12
20241118,100900,369261950,43300,43400,43400,43250,293
20241118,100800,356576550,43450,43450,43500,43400,210
20241118,100700,347454300,43500,43600,43600,43450,236
20241118,100600,337178650,43500,43700,43750,43500,141
20241118,100500,331025300,43650,43700,43700,43650,75
20241118,100400,327750050,43600,43550,43700,43550,134
20241118,100300,321902850,43550,43500,43550,43500,7
20241118,100200,321598150,43500,43500,43500,43450,258
20241118,100100,310375300,43450,43400,43500,43400,45
20241118,100000,308420100,43400,43400,43500,43400,63
20241118,095900,305685300,43400,43350,43400,43350,18
20241118,095800,304904650,43400,43400,43400,43350,42
20241118,095700,303082400,43350,43300,43400,43300,75
20241118,095600,299834100,43300,43250,43300,43250,59
20241118,095500,297282300,43250,43200,43250,43150,555
20241118,095400,273298150,43100,43150,43150,43100,40
20241118,095300,271573050,43150,43100,43150,43100,178
20241118,095200,263894600,43050,43150,43150,43050,61
20241118,095100,261268000,43100,43000,43100,43000,44
20241118,095000,259372750,43000,43050,43050,43000,4
20241118,094900,259200650,43000,42950,43050,42950,44
20241118,094800,257308700,42900,43000,43000,42900,33
20241118,094700,255890300,42950,42950,42950,42950,13
20241118,094600,255331950,42950,42950,42950,42950,10
20241118,094500,254902450,42950,42850,42950,42800,28
20241118,094400,253703400,43000,43100,43100,42800,174
20241118,094300,246232650,43100,43050,43100,43050,6
20241118,094200,245974300,42950,43000,43100,42950,102
20241118,094100,241585850,42950,42900,42950,42850,22
20241118,094000,240641450,42850,42900,42900,42850,14
20241118,093900,240041400,42900,42900,43000,42850,32
20241118,093800,238666200,43000,42850,43000,42850,13
20241118,093700,238107350,43000,42900,43000,42850,7
20241118,093600,237806900,42800,42700,42900,42650,64
20241118,093500,235074350,42650,42650,42650,42650,1
20241118,093400,235031700,42700,42700,42750,42700,6
20241118,093300,234775300,42700,42900,42900,42700,168
20241118,093200,227570250,42950,42900,43000,42900,4
20241118,093100,227398500,43000,42950,43000,42850,109
20241118,093000,222717700,42950,43000,43000,42950,158
20241118,092900,215930600,43000,42900,43000,42900,49
20241118,092800,213824600,42900,42800,42900,42750,15
20241118,092700,213182300,42650,42750,42800,42650,26
20241118,092600,212071100,42600,42600,42600,42600,3
20241118,092500,211943300,42700,42600,42700,42600,123
20241118,092400,206691300,42700,42700,42700,42700,30
20241118,092300,205410300,42650,42700,42700,42650,83
20241118,092200,201866850,42700,42700,42700,42700,1
20241118,092100,201824150,42650,42600,42700,42600,150
20241118,092000,195427500,42700,42950,42950,42700,46
20241118,091900,193458400,42950,43100,43150,42900,37
20241118,091800,191869450,43200,43200,43200,42950,84
20241118,091700,188249450,43200,42900,43200,42750,470
20241118,091600,168097350,42900,42650,42950,42600,826
20241118,091500,132809250,42650,42350,42650,42350,312
20241118,091400,119536000,42350,42100,42450,42100,108
20241118,091300,114974700,42050,42000,42050,42000,24
20241118,091200,113965550,42000,42150,42150,42000,345
20241118,091100,99435900,42150,42000,42150,41950,148
20241118,091000,93217550,42000,42050,42050,41950,90
20241118,090900,89436600,42000,42150,42150,42000,57
20241118,090800,87034200,42200,42000,42200,41700,276
20241118,090700,75443050,41700,41500,41700,41500,77
20241118,090600,72245550,41500,41400,41500,41150,60
20241118,090500,69767250,41350,41050,41350,41050,144
20241118,090400,63828050,41200,41250,41250,41000,451
20241118,090300,45244300,41250,41450,41450,41250,29
20241118,090200,44044800,41000,41400,41550,41000,161
20241118,090100,37406050,41100,41650,41750,41100,350
20241118,090000,22866900,41500,41500,41550,41500,551
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 185900 1341247850 43750 43750 43750 43750 832
3 20241118 185800 1341247850 43750 43750 43750 43750 0
4 20241118 185700 1341247850 43750 43750 43750 43750 0
5 20241118 185600 1341247850 43750 43750 43750 43750 0
6 20241118 185500 1341247850 43750 43750 43750 43750 0
7 20241118 185400 1341247850 43750 43750 43750 43750 0
8 20241118 185300 1341247850 43750 43750 43750 43750 0
9 20241118 185200 1341247850 43750 43750 43750 43750 0
10 20241118 185100 1341247850 43750 43750 43750 43750 0
11 20241118 185000 1341247850 43750 43750 43750 43750 0
12 20241118 184900 1341247850 43750 43750 43750 43750 0
13 20241118 184800 1341247850 43750 43750 43750 43750 0
14 20241118 184700 1341247850 43750 43750 43750 43750 0
15 20241118 184600 1341247850 43750 43750 43750 43750 0
16 20241118 184500 1341247850 43750 43750 43750 43750 0
17 20241118 184400 1341247850 43750 43750 43750 43750 0
18 20241118 184300 1341247850 43750 43750 43750 43750 0
19 20241118 184200 1341247850 43750 43750 43750 43750 0
20 20241118 184100 1341247850 43750 43750 43750 43750 0
21 20241118 184000 1341247850 43750 43750 43750 43750 0
22 20241118 183900 1341247850 43750 43750 43750 43750 0
23 20241118 183800 1341247850 43750 43750 43750 43750 0
24 20241118 183700 1341247850 43750 43750 43750 43750 0
25 20241118 183600 1341247850 43750 43750 43750 43750 0
26 20241118 183500 1341247850 43750 43750 43750 43750 0
27 20241118 183400 1341247850 43750 43750 43750 43750 0
28 20241118 183300 1341247850 43750 43750 43750 43750 0
29 20241118 183200 1341247850 43750 43750 43750 43750 0
30 20241118 183100 1341247850 43750 43750 43750 43750 0
31 20241118 183000 1341247850 43750 43750 43750 43750 0
32 20241118 182900 1341247850 43750 43750 43750 43750 832
33 20241118 182800 1341247850 43750 43750 43750 43750 0
34 20241118 182700 1341247850 43750 43750 43750 43750 0
35 20241118 182600 1341247850 43750 43750 43750 43750 0
36 20241118 182500 1341247850 43750 43750 43750 43750 0
37 20241118 182400 1341247850 43750 43750 43750 43750 0
38 20241118 182300 1341247850 43750 43750 43750 43750 0
39 20241118 182200 1341247850 43750 43750 43750 43750 0
40 20241118 182100 1341247850 43750 43750 43750 43750 0
41 20241118 182000 1341247850 43750 43750 43750 43750 0
42 20241118 181900 1341247850 43750 43750 43750 43750 0
43 20241118 181800 1341247850 43750 43750 43750 43750 0
44 20241118 181700 1341247850 43750 43750 43750 43750 0
45 20241118 181600 1341247850 43750 43750 43750 43750 0
46 20241118 181500 1341247850 43750 43750 43750 43750 0
47 20241118 181400 1341247850 43750 43750 43750 43750 0
48 20241118 181300 1341247850 43750 43750 43750 43750 0
49 20241118 181200 1341247850 43750 43750 43750 43750 0
50 20241118 181100 1341247850 43750 43750 43750 43750 0
51 20241118 181000 1341247850 43750 43750 43750 43750 0
52 20241118 180900 1341247850 43750 43750 43750 43750 0
53 20241118 180800 1341247850 43750 43750 43750 43750 0
54 20241118 180700 1341247850 43750 43750 43750 43750 0
55 20241118 180600 1341247850 43750 43750 43750 43750 0
56 20241118 180500 1341247850 43750 43750 43750 43750 0
57 20241118 180400 1341247850 43750 43750 43750 43750 0
58 20241118 180300 1341247850 43750 43750 43750 43750 0
59 20241118 180200 1341247850 43750 43750 43750 43750 0
60 20241118 180100 1341247850 43750 43750 43750 43750 0
61 20241118 180000 1341247850 43750 43750 43750 43750 0
62 20241118 175900 1341247850 43750 43750 43750 43750 832
63 20241118 175800 1341247850 43750 43750 43750 43750 0
64 20241118 175700 1341247850 43750 43750 43750 43750 0
65 20241118 175600 1341247850 43750 43750 43750 43750 0
66 20241118 175500 1341247850 43750 43750 43750 43750 0
67 20241118 175400 1341247850 43750 43750 43750 43750 0
68 20241118 175300 1341247850 43750 43750 43750 43750 0
69 20241118 175200 1341247850 43750 43750 43750 43750 0
70 20241118 175100 1341247850 43750 43750 43750 43750 0
71 20241118 175000 1341247850 43750 43750 43750 43750 0
72 20241118 174900 1341247850 43750 43750 43750 43750 0
73 20241118 174800 1341247850 43750 43750 43750 43750 0
74 20241118 174700 1341247850 43750 43750 43750 43750 0
75 20241118 174600 1341247850 43750 43750 43750 43750 0
76 20241118 174500 1341247850 43750 43750 43750 43750 0
77 20241118 174400 1341247850 43750 43750 43750 43750 0
78 20241118 174300 1341247850 43750 43750 43750 43750 0
79 20241118 174200 1341247850 43750 43750 43750 43750 0
80 20241118 174100 1341247850 43750 43750 43750 43750 0
81 20241118 174000 1341247850 43750 43750 43750 43750 0
82 20241118 173900 1341247850 43750 43750 43750 43750 0
83 20241118 173800 1341247850 43750 43750 43750 43750 0
84 20241118 173700 1341247850 43750 43750 43750 43750 0
85 20241118 173600 1341247850 43750 43750 43750 43750 0
86 20241118 173500 1341247850 43750 43750 43750 43750 0
87 20241118 173400 1341247850 43750 43750 43750 43750 0
88 20241118 173300 1341247850 43750 43750 43750 43750 0
89 20241118 173200 1341247850 43750 43750 43750 43750 0
90 20241118 173100 1341247850 43750 43750 43750 43750 0
91 20241118 173000 1341247850 43750 43750 43750 43750 0
92 20241118 172900 1341247850 43750 43750 43750 43750 832
93 20241118 172800 1341247850 43750 43750 43750 43750 0
94 20241118 172700 1341247850 43750 43750 43750 43750 0
95 20241118 172600 1341247850 43750 43750 43750 43750 0
96 20241118 172500 1341247850 43750 43750 43750 43750 0
97 20241118 172400 1341247850 43750 43750 43750 43750 0
98 20241118 172300 1341247850 43750 43750 43750 43750 0
99 20241118 172200 1341247850 43750 43750 43750 43750 0
100 20241118 172100 1341247850 43750 43750 43750 43750 0
101 20241118 172000 1341247850 43750 43750 43750 43750 0
102 20241118 171900 1341247850 43750 43750 43750 43750 0
103 20241118 171800 1341247850 43750 43750 43750 43750 0
104 20241118 171700 1341247850 43750 43750 43750 43750 0
105 20241118 171600 1341247850 43750 43750 43750 43750 0
106 20241118 171500 1341247850 43750 43750 43750 43750 0
107 20241118 171400 1341247850 43750 43750 43750 43750 0
108 20241118 171300 1341247850 43750 43750 43750 43750 0
109 20241118 171200 1341247850 43750 43750 43750 43750 0
110 20241118 171100 1341247850 43750 43750 43750 43750 0
111 20241118 171000 1341247850 43750 43750 43750 43750 0
112 20241118 170900 1341247850 43750 43750 43750 43750 0
113 20241118 170800 1341247850 43750 43750 43750 43750 0
114 20241118 170700 1341247850 43750 43750 43750 43750 0
115 20241118 170600 1341247850 43750 43750 43750 43750 0
116 20241118 170500 1341247850 43750 43750 43750 43750 0
117 20241118 170400 1341247850 43750 43750 43750 43750 0
118 20241118 170300 1341247850 43750 43750 43750 43750 0
119 20241118 170200 1341247850 43750 43750 43750 43750 0
120 20241118 170100 1341247850 43750 43750 43750 43750 0
121 20241118 170000 1341247850 43750 43750 43750 43750 0
122 20241118 165900 1341247850 43750 43750 43750 43750 832
123 20241118 165800 1341247850 43750 43750 43750 43750 0
124 20241118 165700 1341247850 43750 43750 43750 43750 0
125 20241118 165600 1341247850 43750 43750 43750 43750 0
126 20241118 165500 1341247850 43750 43750 43750 43750 0
127 20241118 165400 1341247850 43750 43750 43750 43750 0
128 20241118 165300 1341247850 43750 43750 43750 43750 0
129 20241118 165200 1341247850 43750 43750 43750 43750 0
130 20241118 165100 1341247850 43750 43750 43750 43750 0
131 20241118 165000 1341247850 43750 43750 43750 43750 0
132 20241118 164900 1341247850 43750 43750 43750 43750 0
133 20241118 164800 1341247850 43750 43750 43750 43750 0
134 20241118 164700 1341247850 43750 43750 43750 43750 0
135 20241118 164600 1341247850 43750 43750 43750 43750 0
136 20241118 164500 1341247850 43750 43750 43750 43750 0
137 20241118 164400 1341247850 43750 43750 43750 43750 0
138 20241118 164300 1341247850 43750 43750 43750 43750 0
139 20241118 164200 1341247850 43750 43750 43750 43750 0
140 20241118 164100 1341247850 43750 43750 43750 43750 0
141 20241118 164000 1341247850 43750 43750 43750 43750 0
142 20241118 163900 1341247850 43750 43750 43750 43750 0
143 20241118 163800 1341247850 43750 43750 43750 43750 0
144 20241118 163700 1341247850 43750 43750 43750 43750 0
145 20241118 163600 1341247850 43750 43750 43750 43750 0
146 20241118 163500 1341247850 43750 43750 43750 43750 0
147 20241118 163400 1341247850 43750 43750 43750 43750 0
148 20241118 163300 1341247850 43750 43750 43750 43750 0
149 20241118 163200 1341247850 43750 43750 43750 43750 0
150 20241118 163100 1341247850 43750 43750 43750 43750 0
151 20241118 163000 1341247850 43750 43750 43750 43750 0
152 20241118 162900 1341247850 43750 43750 43750 43750 832
153 20241118 162800 1341247850 43750 43750 43750 43750 0
154 20241118 162700 1341247850 43750 43750 43750 43750 0
155 20241118 162600 1341247850 43750 43750 43750 43750 0
156 20241118 162500 1341247850 43750 43750 43750 43750 0
157 20241118 162400 1341247850 43750 43750 43750 43750 0
158 20241118 162300 1341247850 43750 43750 43750 43750 0
159 20241118 162200 1341247850 43750 43750 43750 43750 0
160 20241118 162100 1341247850 43750 43750 43750 43750 0
161 20241118 162000 1341247850 43750 43750 43750 43750 0
162 20241118 161900 1341247850 43750 43750 43750 43750 0
163 20241118 161800 1341247850 43750 43750 43750 43750 0
164 20241118 161700 1341247850 43750 43750 43750 43750 0
165 20241118 161600 1341247850 43750 43750 43750 43750 0
166 20241118 161500 1341247850 43750 43750 43750 43750 0
167 20241118 161400 1341247850 43750 43750 43750 43750 0
168 20241118 161300 1341247850 43750 43750 43750 43750 0
169 20241118 161200 1341247850 43750 43750 43750 43750 0
170 20241118 161100 1341247850 43750 43750 43750 43750 0
171 20241118 161000 1341247850 43750 43750 43750 43750 0
172 20241118 160900 1341247850 43750 43750 43750 43750 0
173 20241118 160800 1341247850 43750 43750 43750 43750 0
174 20241118 160700 1341247850 43750 43750 43750 43750 0
175 20241118 160600 1341247850 43750 43750 43750 43750 0
176 20241118 160500 1341247850 43750 43750 43750 43750 0
177 20241118 160400 1341247850 43750 43750 43750 43750 0
178 20241118 160300 1341247850 43750 43750 43750 43750 0
179 20241118 160200 1341247850 43750 43750 43750 43750 0
180 20241118 160100 1341247850 43750 43750 43750 43750 0
181 20241118 160000 1341247850 43750 43750 43750 43750 0
182 20241118 155900 1341247850 43750 43750 43750 43750 832
183 20241118 155800 1341247850 43750 43750 43750 43750 0
184 20241118 155700 1341247850 43750 43750 43750 43750 0
185 20241118 155600 1341247850 43750 43750 43750 43750 0
186 20241118 155500 1341247850 43750 43750 43750 43750 0
187 20241118 155400 1341247850 43750 43750 43750 43750 0
188 20241118 155300 1341247850 43750 43750 43750 43750 0
189 20241118 155200 1341247850 43750 43750 43750 43750 0
190 20241118 155100 1341247850 43750 43750 43750 43750 0
191 20241118 155000 1341247850 43750 43750 43750 43750 0
192 20241118 154900 1341247850 43750 43750 43750 43750 0
193 20241118 154800 1341247850 43750 43750 43750 43750 0
194 20241118 154700 1341247850 43750 43750 43750 43750 0
195 20241118 154600 1341247850 43750 43750 43750 43750 0
196 20241118 154500 1341247850 43750 43750 43750 43750 0
197 20241118 154400 1341247850 43750 43750 43750 43750 0
198 20241118 154300 1341247850 43750 43750 43750 43750 0
199 20241118 154200 1341247850 43750 43750 43750 43750 0
200 20241118 154100 1341247850 43750 43750 43750 43750 0
201 20241118 154000 1341247850 43750 43750 43750 43750 0
202 20241118 153900 1341247850 43750 43750 43750 43750 0
203 20241118 153800 1341247850 43750 43750 43750 43750 0
204 20241118 153700 1341247850 43750 43750 43750 43750 0
205 20241118 153600 1341247850 43750 43750 43750 43750 0
206 20241118 153500 1341247850 43750 43750 43750 43750 0
207 20241118 153400 1341247850 43750 43750 43750 43750 0
208 20241118 153300 1341247850 43750 43750 43750 43750 0
209 20241118 153200 1341247850 43750 43750 43750 43750 0
210 20241118 153100 1341247850 43750 43750 43750 43750 0
211 20241118 153000 1341247850 43750 43750 43750 43750 832
212 20241118 152900 1304847850 43550 43550 43550 43550 0
213 20241118 152800 1304847850 43550 43550 43550 43550 0
214 20241118 152700 1304847850 43550 43550 43550 43550 0
215 20241118 152600 1304847850 43550 43550 43550 43550 0
216 20241118 152500 1304847850 43550 43550 43550 43550 0
217 20241118 152400 1304847850 43550 43550 43550 43550 0
218 20241118 152300 1304847850 43550 43550 43550 43550 0
219 20241118 152200 1304847850 43550 43550 43550 43550 0
220 20241118 152100 1304847850 43550 43550 43550 43550 0
221 20241118 152000 1304847850 43550 43550 43550 43550 0
222 20241118 151900 1304847850 43550 43450 43550 43450 75
223 20241118 151800 1301589000 43450 43550 43550 43450 39
224 20241118 151700 1299892350 43400 43400 43400 43400 47
225 20241118 151600 1297852550 43400 43500 43500 43400 21
226 20241118 151500 1296939150 43400 43450 43550 43400 29
227 20241118 151400 1295680000 43550 43550 43550 43400 30
228 20241118 151300 1294375800 43450 43400 43450 43400 41
229 20241118 151200 1292595450 43550 43400 43550 43400 31
230 20241118 151100 1291248850 43400 43450 43450 43400 25
231 20241118 151000 1290163750 43600 43450 43600 43400 47
232 20241118 150900 1288121200 43350 43350 43350 43350 1
233 20241118 150800 1288077850 43350 43450 43550 43350 44
234 20241118 150700 1286168150 43400 43500 43500 43400 27
235 20241118 150600 1284995600 43550 43500 43550 43500 28
236 20241118 150500 1283776700 43550 43550 43550 43550 18
237 20241118 150400 1282992800 43600 43500 43600 43500 52
238 20241118 150300 1280726600 43500 43600 43600 43500 37
239 20241118 150200 1279115100 43650 43600 43650 43550 273
240 20241118 150100 1267223700 43550 43550 43550 43550 45
241 20241118 150000 1265263950 43500 43500 43500 43450 73
242 20241118 145900 1262088700 43450 43500 43500 43450 24
243 20241118 145800 1261045600 43500 43450 43500 43450 43
244 20241118 145700 1259175800 43500 43450 43500 43450 29
245 20241118 145600 1257915500 43500 43500 43500 43400 20
246 20241118 145500 1257046200 43450 43500 43500 43400 15
247 20241118 145400 1256394350 43500 43500 43500 43450 19
248 20241118 145300 1255568100 43500 43500 43500 43450 13
249 20241118 145200 1255002650 43450 43550 43550 43450 37
250 20241118 145100 1253392150 43500 43600 43650 43500 57
251 20241118 145000 1250910650 43600 43600 43600 43550 65
252 20241118 144900 1248077600 43600 43550 43600 43500 10
253 20241118 144800 1247642100 43600 43600 43650 43600 47
254 20241118 144700 1245591900 43600 43600 43600 43600 33
255 20241118 144600 1244153100 43600 43650 43650 43600 39
256 20241118 144500 1242452450 43600 43600 43600 43600 25
257 20241118 144400 1241362450 43600 43650 43650 43600 45
258 20241118 144300 1239399500 43650 43650 43650 43600 29
259 20241118 144200 1238133700 43650 43700 43700 43650 79
260 20241118 144100 1234682200 43700 43700 43700 43700 10
261 20241118 144000 1234245200 43700 43700 43700 43700 28
262 20241118 143900 1233021600 43650 43700 43700 43650 25
263 20241118 143800 1231929850 43700 43700 43700 43650 38
264 20241118 143700 1230269500 43700 43650 43700 43650 57
265 20241118 143600 1227779750 43600 43700 43700 43600 25
266 20241118 143500 1226688300 43700 43750 43750 43700 51
267 20241118 143400 1224458250 43750 43800 43800 43750 17
268 20241118 143300 1223714250 43750 43700 43750 43700 68
269 20241118 143200 1220740000 43650 43650 43650 43650 2
270 20241118 143100 1220652700 43650 43650 43750 43650 50
271 20241118 143000 1218467600 43700 43650 43700 43650 33
272 20241118 142900 1217026500 43650 43700 43700 43550 116
273 20241118 142800 1211963000 43700 43650 43700 43650 25
274 20241118 142700 1210870550 43600 43700 43750 43600 62
275 20241118 142600 1208160950 43700 43950 43950 43650 157
276 20241118 142500 1201282600 43650 43600 43700 43600 60
277 20241118 142400 1198662350 43650 43650 43650 43650 0
278 20241118 142300 1198662350 43650 43550 43650 43550 134
279 20241118 142200 1192820150 43550 43550 43550 43550 48
280 20241118 142100 1190729750 43550 43600 43600 43550 50
281 20241118 142000 1188550100 43550 43550 43550 43550 22
282 20241118 141900 1187592000 43600 43550 43600 43550 35
283 20241118 141800 1186067100 43550 43550 43550 43500 24
284 20241118 141700 1185022200 43600 43550 43600 43550 48
285 20241118 141600 1182931550 43500 43550 43550 43500 64
286 20241118 141500 1180146600 43550 43500 43550 43500 105
287 20241118 141400 1175576750 43550 43500 43550 43500 130
288 20241118 141300 1169920050 43550 43550 43550 43550 32
289 20241118 141200 1168526450 43550 43550 43600 43500 52
290 20241118 141100 1166261100 43600 43550 43600 43500 41
291 20241118 141000 1164474300 43600 43700 43700 43550 72
292 20241118 140900 1161334500 43700 43750 43750 43500 76
293 20241118 140800 1158015000 43750 43800 43800 43750 8
294 20241118 140700 1157664750 43800 43750 43800 43750 52
295 20241118 140600 1155388950 43700 43750 43750 43600 330
296 20241118 140500 1140990150 43700 43850 43850 43700 145
297 20241118 140400 1134646450 43850 43650 43850 43650 48
298 20241118 140300 1132544600 43750 43800 43800 43750 16
299 20241118 140200 1131844350 43800 43800 43800 43700 74
300 20241118 140100 1128605100 43850 43850 43850 43850 5
301 20241118 140000 1128385850 43800 43750 43800 43700 80
302 20241118 135900 1124885950 43800 43800 43800 43800 27
303 20241118 135800 1123703350 43800 43800 43800 43800 33
304 20241118 135700 1122257950 43800 43750 43800 43750 46
305 20241118 135600 1120244300 43800 43850 43850 43800 68
306 20241118 135500 1117262650 43850 44000 44000 43850 51
307 20241118 135400 1115024300 43900 43950 43950 43900 45
308 20241118 135300 1113046850 43950 43950 43950 43950 2
309 20241118 135200 1112958950 43900 44000 44000 43900 57
310 20241118 135100 1110452250 43950 43900 43950 43900 27
311 20241118 135000 1109266700 43900 43900 43900 43850 44
312 20241118 134900 1107336300 43900 43850 43900 43850 28
313 20241118 134800 1106107150 43900 43850 43900 43850 34
314 20241118 134700 1104615900 43900 43900 43900 43850 31
315 20241118 134600 1103256450 43850 43800 43900 43800 70
316 20241118 134500 1100187100 43800 43850 43850 43750 34
317 20241118 134400 1098697750 43850 43800 43850 43800 58
318 20241118 134300 1096154500 43850 43750 43850 43750 29
319 20241118 134200 1094885450 43750 43750 43750 43700 34
320 20241118 134100 1093398000 43750 43750 43900 43700 71
321 20241118 134000 1090290200 43750 43750 43750 43750 35
322 20241118 133900 1088758950 43750 43750 43750 43750 60
323 20241118 133800 1086133950 43800 43750 43850 43750 60
324 20241118 133700 1083505650 43800 43850 43850 43800 14
325 20241118 133600 1082892150 43900 43900 44000 43900 68
326 20241118 133500 1079905800 43900 43900 43950 43900 7
327 20241118 133400 1079598450 43900 43900 43950 43900 138
328 20241118 133300 1073538350 43900 43950 43950 43850 43
329 20241118 133200 1071649550 44000 44050 44050 43950 78
330 20241118 133100 1068217100 44100 44050 44150 44000 30
331 20241118 133000 1066895500 44050 44050 44050 44050 29
332 20241118 132900 1065618050 44050 44000 44100 44000 51
333 20241118 132800 1063370550 44050 44100 44100 44050 36
334 20241118 132700 1061784000 44100 44100 44100 44050 42
335 20241118 132600 1059931900 44050 44150 44150 44050 28
336 20241118 132500 1058698050 44050 44000 44050 44000 22
337 20241118 132400 1057729050 44150 44000 44150 43950 12
338 20241118 132300 1057200900 44000 44000 44000 43950 65
339 20241118 132200 1054340950 44000 43950 44000 43950 16
340 20241118 132100 1053637000 44000 43950 44000 43900 47
341 20241118 132000 1051571350 43900 44000 44000 43900 56
342 20241118 131900 1049109550 44000 43950 44000 43950 30
343 20241118 131800 1047790950 43950 43850 43950 43850 211
344 20241118 131700 1038538200 43900 44100 44100 43900 128
345 20241118 131600 1032914100 44150 44150 44150 44150 27
346 20241118 131500 1031722050 44150 44150 44200 44100 71
347 20241118 131400 1028588950 44150 44150 44150 44100 17
348 20241118 131300 1027838700 44150 44150 44150 44150 47
349 20241118 131200 1025763650 44150 44150 44150 44100 8
350 20241118 131100 1025410500 44150 44150 44150 44150 55
351 20241118 131000 1022982250 44150 44050 44150 44050 9
352 20241118 130900 1022585000 44050 44050 44100 44050 35
353 20241118 130800 1021041700 44100 43950 44100 43950 27
354 20241118 130700 1019851150 44000 44050 44100 43950 83
355 20241118 130600 1016199800 44100 44050 44100 44050 35
356 20241118 130500 1014656650 44050 44000 44150 44000 37
357 20241118 130400 1013025250 44000 44000 44000 44000 10
358 20241118 130300 1012585250 44050 44000 44050 44000 54
359 20241118 130200 1010208100 44000 44000 44000 44000 14
360 20241118 130100 1009592100 43950 43900 43950 43900 27
361 20241118 130000 1008405500 43950 43950 44050 43900 61
362 20241118 125900 1005722400 44000 43950 44000 43950 13
363 20241118 125800 1005150700 43950 44000 44050 43950 124
364 20241118 125700 999699600 43950 43950 43950 43900 49
365 20241118 125600 997546100 43850 43800 43850 43800 11
366 20241118 125500 997063800 43800 43750 43950 43750 68
367 20241118 125400 994082350 43700 43850 43850 43650 282
368 20241118 125300 981733650 43850 43900 43900 43850 46
369 20241118 125200 979714550 43850 43900 43900 43850 83
370 20241118 125100 976073650 43850 44050 44050 43850 110
371 20241118 125000 971245650 44000 43950 44000 43950 48
372 20241118 124900 969134050 43900 44000 44000 43900 11
373 20241118 124800 968650450 44000 43950 44050 43950 40
374 20241118 124700 966889700 43850 44000 44000 43850 61
375 20241118 124600 964209450 44000 43950 44050 43950 55
376 20241118 124500 961789450 44000 44000 44050 44000 19
377 20241118 124400 960953400 43950 43950 44050 43950 57
378 20241118 124300 958445650 43950 44000 44000 43950 28
379 20241118 124200 957213700 44000 43950 44000 43900 45
380 20241118 124100 955235250 43950 43900 43950 43900 12
381 20241118 124000 954708200 43850 43900 43950 43850 51
382 20241118 123900 952468500 44000 44000 44000 43950 58
383 20241118 123800 949919000 44000 44100 44150 44000 93
384 20241118 123700 945820250 44050 44150 44200 44050 35
385 20241118 123600 944274350 44200 44100 44200 44100 149
386 20241118 123500 937696000 44150 44050 44150 44000 150
387 20241118 123400 931086400 44000 43800 44000 43800 40
388 20241118 123300 929329200 43850 44050 44100 43850 75
389 20241118 123200 926028600 43950 44000 44150 43900 408
390 20241118 123100 908075300 43900 43950 43950 43900 14
391 20241118 123000 907460150 44050 43900 44050 43900 71
392 20241118 122900 904339400 43850 43850 44050 43850 23
393 20241118 122800 903330100 43900 43950 43950 43800 29
394 20241118 122700 902056400 43750 44000 44000 43650 282
395 20241118 122600 889708700 43900 43900 44050 43900 156
396 20241118 122500 882854750 43850 43850 43850 43800 29
397 20241118 122400 881583150 43850 43750 43850 43750 63
398 20241118 122300 878825900 43750 43850 43850 43750 29
399 20241118 122200 877555400 43900 43900 43950 43750 55
400 20241118 122100 875141250 43850 43850 43900 43850 10
401 20241118 122000 874702600 43850 43800 43850 43800 34
402 20241118 121900 873212200 43750 43800 43850 43750 36
403 20241118 121800 871633900 43850 43900 43900 43850 119
404 20241118 121700 866410600 43900 43800 43900 43800 47
405 20241118 121600 864348650 43850 43750 43850 43750 9
406 20241118 121500 863954150 43850 43900 43900 43700 135
407 20241118 121400 858048950 43800 44000 44050 43800 198
408 20241118 121300 849342900 44050 43950 44050 43950 127
409 20241118 121200 843750400 44000 44000 44000 43950 28
410 20241118 121100 842518450 43950 43950 44000 43950 50
411 20241118 121000 840319350 43950 43950 44000 43950 53
412 20241118 120900 837989650 43950 43900 44000 43900 9
413 20241118 120800 837594400 43900 43900 43900 43850 8
414 20241118 120700 837243250 43900 43900 43900 43850 38
415 20241118 120600 835575100 43900 43850 43950 43850 26
416 20241118 120500 834434150 43900 44000 44050 43850 71
417 20241118 120400 831316150 43950 44000 44050 43950 143
418 20241118 120300 825019600 44000 43850 44000 43850 62
419 20241118 120200 822296200 43900 43850 43900 43850 34
420 20241118 120100 820804950 43850 43750 43850 43750 11
421 20241118 120000 820322900 43700 43850 43850 43700 100
422 20241118 115900 815948400 43750 44000 44050 43750 257
423 20241118 115800 804676400 44000 43950 44000 43950 131
424 20241118 115700 798913950 43900 43950 43950 43900 34
425 20241118 115600 797420150 44000 43900 44000 43900 22
426 20241118 115500 796453250 43850 44100 44150 43850 144
427 20241118 115400 790124500 44100 44000 44100 44000 131
428 20241118 115300 784354050 44050 44100 44100 44000 58
429 20241118 115200 781796850 44150 44150 44150 44100 23
430 20241118 115100 780781450 44100 44100 44100 44100 35
431 20241118 115000 779237950 44100 44100 44100 44050 9
432 20241118 114900 778841100 44050 44000 44050 44000 40
433 20241118 114800 777080100 44000 44000 44000 43950 30
434 20241118 114700 775760150 43950 43950 44000 43950 25
435 20241118 114600 774661300 43850 43800 43900 43800 170
436 20241118 114500 767210000 43800 44050 44050 43750 53
437 20241118 114400 764880650 43900 44050 44100 43900 194
438 20241118 114300 756348900 44000 43950 44050 43950 299
439 20241118 114200 743192200 43950 43950 43950 43900 42
440 20241118 114100 741346350 44000 43950 44000 43950 36
441 20241118 114000 739763000 44000 43950 44000 43900 275
442 20241118 113900 727681250 43950 44000 44000 43950 83
443 20241118 113800 724033050 44050 43950 44050 43900 148
444 20241118 113700 717527750 43950 44000 44000 43950 3
445 20241118 113600 717395850 43950 43850 43950 43850 40
446 20241118 113500 715638650 43700 43950 43950 43700 175
447 20241118 113400 707968150 44000 44000 44100 43950 253
448 20241118 113300 696836600 44000 43950 44000 43950 30
449 20241118 113200 695518000 43950 43950 43950 43950 23
450 20241118 113100 694507150 43950 43900 43950 43800 74
451 20241118 113000 691264150 43850 43850 43850 43750 252
452 20241118 112900 680221000 43850 43800 43850 43800 21
453 20241118 112800 679300250 43800 44000 44050 43800 395
454 20241118 112700 661958400 43950 44050 44050 43950 5
455 20241118 112600 661738350 44050 43950 44100 43950 53
456 20241118 112500 659402800 44000 44050 44050 43950 27
457 20241118 112400 658213700 44050 44000 44050 43950 134
458 20241118 112300 652318850 44000 44100 44150 44000 121
459 20241118 112200 646982800 44100 44050 44100 44050 19
460 20241118 112100 646145000 44100 44000 44100 44000 28
461 20241118 112000 644911700 44100 44050 44150 44050 54
462 20241118 111900 642531250 44050 44150 44200 44050 11
463 20241118 111800 642045750 44150 44050 44200 44050 46
464 20241118 111700 640014100 44100 44150 44150 44000 104
465 20241118 111600 635424100 44200 44250 44300 44200 202
466 20241118 111500 626484900 44300 44300 44300 44250 9
467 20241118 111400 626086250 44250 44250 44250 44200 22
468 20241118 111300 625112850 44300 44350 44400 44300 25
469 20241118 111200 624004150 44350 44400 44450 44350 32
470 20241118 111100 622583350 44450 44400 44450 44350 25
471 20241118 111000 621473350 44400 44400 44450 44400 53
472 20241118 110900 619120050 44400 44400 44450 44400 22
473 20241118 110800 618142850 44400 44250 44400 44200 130
474 20241118 110700 612387050 44250 44250 44250 44250 1
475 20241118 110600 612342800 44250 44250 44250 44200 29
476 20241118 110500 611059600 44200 44100 44200 44100 32
477 20241118 110400 609645950 44200 44300 44300 44050 336
478 20241118 110300 594815800 44350 44250 44350 44200 138
479 20241118 110200 588703000 44250 44200 44250 44200 26
480 20241118 110100 587553500 44200 44100 44250 44000 98
481 20241118 110000 583238750 44100 44250 44350 44100 149
482 20241118 105900 576643500 44250 44250 44250 44250 56
483 20241118 105800 574165500 44300 44200 44300 44200 31
484 20241118 105700 572792400 44250 44250 44300 44200 73
485 20241118 105600 569560300 44300 44200 44300 44200 65
486 20241118 105500 566686500 44200 44200 44200 44150 53
487 20241118 105400 564343950 44200 44150 44200 44150 11
488 20241118 105300 563857900 44150 44100 44150 44100 43
489 20241118 105200 561960900 44050 44150 44150 43950 95
490 20241118 105100 557778850 44200 44150 44300 44150 200
491 20241118 105000 548936250 44100 43900 44100 43900 198
492 20241118 104900 540206300 44000 43950 44000 43850 189
493 20241118 104800 531907550 43950 43950 43950 43950 0
494 20241118 104700 531907550 43950 43800 44150 43800 226
495 20241118 104600 521977850 43800 43850 43900 43800 99
496 20241118 104500 517641000 43900 43900 44000 43900 134
497 20241118 104400 511747400 43950 43950 44000 43950 93
498 20241118 104300 507658900 43950 43900 43950 43900 53
499 20241118 104200 505329600 43950 44050 44100 43900 243
500 20241118 104100 494641700 44000 44050 44100 44000 115
501 20241118 104000 489580250 43900 43900 43950 43800 251
502 20241118 103900 478574550 43900 44050 44100 43900 192
503 20241118 103800 470118800 44050 44150 44150 44050 26
504 20241118 103700 468973200 44150 44100 44150 44100 51
505 20241118 103600 466722350 44100 44000 44100 44000 82
506 20241118 103500 463114250 44000 44000 44000 43950 64
507 20241118 103400 460298300 44000 43950 44000 43950 24
508 20241118 103300 459243200 43950 43950 44000 43950 65
509 20241118 103200 456384250 44000 43950 44000 43950 66
510 20241118 103100 453483450 43950 44000 44050 43950 77
511 20241118 103000 450096050 44000 43950 44050 43950 150
512 20241118 102900 443493650 43950 43950 44000 43950 25
513 20241118 102800 442393850 44000 44000 44000 44000 15
514 20241118 102700 441733850 44000 44000 44000 43950 53
515 20241118 102600 439401900 44000 43950 44000 43950 23
516 20241118 102500 438390750 43950 44000 44000 43900 68
517 20241118 102400 435402400 43950 44000 44000 43950 53
518 20241118 102300 433070550 44000 43950 44000 43900 25
519 20241118 102200 431971800 43950 43800 43950 43800 34
520 20241118 102100 430479600 43750 43700 43750 43700 42
521 20241118 102000 428642200 43700 43650 43700 43650 61
522 20241118 101900 425976550 43700 43850 43900 43700 316
523 20241118 101800 412136750 43950 43900 44000 43850 37
524 20241118 101700 410510600 43900 43900 43950 43850 85
525 20241118 101600 406775600 43900 43800 43900 43800 92
526 20241118 101500 402745850 43800 43700 43800 43700 60
527 20241118 101400 400121050 43650 43550 43650 43550 20
528 20241118 101300 399249600 43500 43450 43500 43400 94
529 20241118 101200 395167500 43500 43350 43500 43300 562
530 20241118 101100 370778900 43350 43350 43350 43350 23
531 20241118 101000 369781850 43350 43300 43350 43300 12
532 20241118 100900 369261950 43300 43400 43400 43250 293
533 20241118 100800 356576550 43450 43450 43500 43400 210
534 20241118 100700 347454300 43500 43600 43600 43450 236
535 20241118 100600 337178650 43500 43700 43750 43500 141
536 20241118 100500 331025300 43650 43700 43700 43650 75
537 20241118 100400 327750050 43600 43550 43700 43550 134
538 20241118 100300 321902850 43550 43500 43550 43500 7
539 20241118 100200 321598150 43500 43500 43500 43450 258
540 20241118 100100 310375300 43450 43400 43500 43400 45
541 20241118 100000 308420100 43400 43400 43500 43400 63
542 20241118 095900 305685300 43400 43350 43400 43350 18
543 20241118 095800 304904650 43400 43400 43400 43350 42
544 20241118 095700 303082400 43350 43300 43400 43300 75
545 20241118 095600 299834100 43300 43250 43300 43250 59
546 20241118 095500 297282300 43250 43200 43250 43150 555
547 20241118 095400 273298150 43100 43150 43150 43100 40
548 20241118 095300 271573050 43150 43100 43150 43100 178
549 20241118 095200 263894600 43050 43150 43150 43050 61
550 20241118 095100 261268000 43100 43000 43100 43000 44
551 20241118 095000 259372750 43000 43050 43050 43000 4
552 20241118 094900 259200650 43000 42950 43050 42950 44
553 20241118 094800 257308700 42900 43000 43000 42900 33
554 20241118 094700 255890300 42950 42950 42950 42950 13
555 20241118 094600 255331950 42950 42950 42950 42950 10
556 20241118 094500 254902450 42950 42850 42950 42800 28
557 20241118 094400 253703400 43000 43100 43100 42800 174
558 20241118 094300 246232650 43100 43050 43100 43050 6
559 20241118 094200 245974300 42950 43000 43100 42950 102
560 20241118 094100 241585850 42950 42900 42950 42850 22
561 20241118 094000 240641450 42850 42900 42900 42850 14
562 20241118 093900 240041400 42900 42900 43000 42850 32
563 20241118 093800 238666200 43000 42850 43000 42850 13
564 20241118 093700 238107350 43000 42900 43000 42850 7
565 20241118 093600 237806900 42800 42700 42900 42650 64
566 20241118 093500 235074350 42650 42650 42650 42650 1
567 20241118 093400 235031700 42700 42700 42750 42700 6
568 20241118 093300 234775300 42700 42900 42900 42700 168
569 20241118 093200 227570250 42950 42900 43000 42900 4
570 20241118 093100 227398500 43000 42950 43000 42850 109
571 20241118 093000 222717700 42950 43000 43000 42950 158
572 20241118 092900 215930600 43000 42900 43000 42900 49
573 20241118 092800 213824600 42900 42800 42900 42750 15
574 20241118 092700 213182300 42650 42750 42800 42650 26
575 20241118 092600 212071100 42600 42600 42600 42600 3
576 20241118 092500 211943300 42700 42600 42700 42600 123
577 20241118 092400 206691300 42700 42700 42700 42700 30
578 20241118 092300 205410300 42650 42700 42700 42650 83
579 20241118 092200 201866850 42700 42700 42700 42700 1
580 20241118 092100 201824150 42650 42600 42700 42600 150
581 20241118 092000 195427500 42700 42950 42950 42700 46
582 20241118 091900 193458400 42950 43100 43150 42900 37
583 20241118 091800 191869450 43200 43200 43200 42950 84
584 20241118 091700 188249450 43200 42900 43200 42750 470
585 20241118 091600 168097350 42900 42650 42950 42600 826
586 20241118 091500 132809250 42650 42350 42650 42350 312
587 20241118 091400 119536000 42350 42100 42450 42100 108
588 20241118 091300 114974700 42050 42000 42050 42000 24
589 20241118 091200 113965550 42000 42150 42150 42000 345
590 20241118 091100 99435900 42150 42000 42150 41950 148
591 20241118 091000 93217550 42000 42050 42050 41950 90
592 20241118 090900 89436600 42000 42150 42150 42000 57
593 20241118 090800 87034200 42200 42000 42200 41700 276
594 20241118 090700 75443050 41700 41500 41700 41500 77
595 20241118 090600 72245550 41500 41400 41500 41150 60
596 20241118 090500 69767250 41350 41050 41350 41050 144
597 20241118 090400 63828050 41200 41250 41250 41000 451
598 20241118 090300 45244300 41250 41450 41450 41250 29
599 20241118 090200 44044800 41000 41400 41550 41000 161
600 20241118 090100 37406050 41100 41650 41750 41100 350
601 20241118 090000 22866900 41500 41500 41550 41500 551