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

620
036830/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,191800,2924787750,36850,36850,36850,36850,2305
20241118,191700,2924787750,36850,36850,36850,36850,0
20241118,191600,2924787750,36850,36850,36850,36850,0
20241118,191500,2924787750,36850,36850,36850,36850,0
20241118,191400,2924787750,36850,36850,36850,36850,0
20241118,191300,2924787750,36850,36850,36850,36850,0
20241118,191200,2924787750,36850,36850,36850,36850,0
20241118,191100,2924787750,36850,36850,36850,36850,0
20241118,191000,2924787750,36850,36850,36850,36850,0
20241118,190900,2924787750,36850,36850,36850,36850,0
20241118,190800,2924787750,36850,36850,36850,36850,0
20241118,190700,2924787750,36850,36850,36850,36850,0
20241118,190600,2924787750,36850,36850,36850,36850,0
20241118,190500,2924787750,36850,36850,36850,36850,0
20241118,190400,2924787750,36850,36850,36850,36850,0
20241118,190300,2924787750,36850,36850,36850,36850,0
20241118,190200,2924787750,36850,36850,36850,36850,0
20241118,190100,2924787750,36850,36850,36850,36850,0
20241118,190000,2924787750,36850,36850,36850,36850,0
20241118,185900,2924787750,36850,36850,36850,36850,0
20241118,185800,2924787750,36850,36850,36850,36850,0
20241118,185700,2924787750,36850,36850,36850,36850,0
20241118,185600,2924787750,36850,36850,36850,36850,0
20241118,185500,2924787750,36850,36850,36850,36850,0
20241118,185400,2924787750,36850,36850,36850,36850,0
20241118,185300,2924787750,36850,36850,36850,36850,0
20241118,185200,2924787750,36850,36850,36850,36850,0
20241118,185100,2924787750,36850,36850,36850,36850,0
20241118,185000,2924787750,36850,36850,36850,36850,0
20241118,184900,2924787750,36850,36850,36850,36850,0
20241118,184800,2924787750,36850,36850,36850,36850,2305
20241118,184700,2924787750,36850,36850,36850,36850,0
20241118,184600,2924787750,36850,36850,36850,36850,0
20241118,184500,2924787750,36850,36850,36850,36850,0
20241118,184400,2924787750,36850,36850,36850,36850,0
20241118,184300,2924787750,36850,36850,36850,36850,0
20241118,184200,2924787750,36850,36850,36850,36850,0
20241118,184100,2924787750,36850,36850,36850,36850,0
20241118,184000,2924787750,36850,36850,36850,36850,0
20241118,183900,2924787750,36850,36850,36850,36850,0
20241118,183800,2924787750,36850,36850,36850,36850,0
20241118,183700,2924787750,36850,36850,36850,36850,0
20241118,183600,2924787750,36850,36850,36850,36850,0
20241118,183500,2924787750,36850,36850,36850,36850,0
20241118,183400,2924787750,36850,36850,36850,36850,0
20241118,183300,2924787750,36850,36850,36850,36850,0
20241118,183200,2924787750,36850,36850,36850,36850,0
20241118,183100,2924787750,36850,36850,36850,36850,0
20241118,183000,2924787750,36850,36850,36850,36850,0
20241118,182900,2924787750,36850,36850,36850,36850,0
20241118,182800,2924787750,36850,36850,36850,36850,0
20241118,182700,2924787750,36850,36850,36850,36850,0
20241118,182600,2924787750,36850,36850,36850,36850,0
20241118,182500,2924787750,36850,36850,36850,36850,0
20241118,182400,2924787750,36850,36850,36850,36850,0
20241118,182300,2924787750,36850,36850,36850,36850,0
20241118,182200,2924787750,36850,36850,36850,36850,0
20241118,182100,2924787750,36850,36850,36850,36850,0
20241118,182000,2924787750,36850,36850,36850,36850,0
20241118,181900,2924787750,36850,36850,36850,36850,0
20241118,181800,2924787750,36850,36850,36850,36850,2305
20241118,181700,2924787750,36850,36850,36850,36850,0
20241118,181600,2924787750,36850,36850,36850,36850,0
20241118,181500,2924787750,36850,36850,36850,36850,0
20241118,181400,2924787750,36850,36850,36850,36850,0
20241118,181300,2924787750,36850,36850,36850,36850,0
20241118,181200,2924787750,36850,36850,36850,36850,0
20241118,181100,2924787750,36850,36850,36850,36850,0
20241118,181000,2924787750,36850,36850,36850,36850,0
20241118,180900,2924787750,36850,36850,36850,36850,0
20241118,180800,2924787750,36850,36850,36850,36850,0
20241118,180700,2924787750,36850,36850,36850,36850,0
20241118,180600,2924787750,36850,36850,36850,36850,0
20241118,180500,2924787750,36850,36850,36850,36850,0
20241118,180400,2924787750,36850,36850,36850,36850,0
20241118,180300,2924787750,36850,36850,36850,36850,0
20241118,180200,2924787750,36850,36850,36850,36850,0
20241118,180100,2924787750,36850,36850,36850,36850,0
20241118,180000,2924787750,36850,36850,36850,36850,0
20241118,175900,2924787750,36850,36850,36850,36850,0
20241118,175800,2924787750,36850,36850,36850,36850,0
20241118,175700,2924787750,36850,36850,36850,36850,0
20241118,175600,2924787750,36850,36850,36850,36850,0
20241118,175500,2924787750,36850,36850,36850,36850,0
20241118,175400,2924787750,36850,36850,36850,36850,0
20241118,175300,2924787750,36850,36850,36850,36850,0
20241118,175200,2924787750,36850,36850,36850,36850,0
20241118,175100,2924787750,36850,36850,36850,36850,0
20241118,175000,2924787750,36850,36850,36850,36850,0
20241118,174900,2924787750,36850,36850,36850,36850,0
20241118,174800,2924787750,36850,36850,36850,36850,2305
20241118,174700,2924787750,36850,36850,36850,36850,0
20241118,174600,2924787750,36850,36850,36850,36850,0
20241118,174500,2924787750,36850,36850,36850,36850,0
20241118,174400,2924787750,36850,36850,36850,36850,0
20241118,174300,2924787750,36850,36850,36850,36850,0
20241118,174200,2924787750,36850,36850,36850,36850,0
20241118,174100,2924787750,36850,36850,36850,36850,0
20241118,174000,2924787750,36850,36850,36850,36850,0
20241118,173900,2924787750,36850,36850,36850,36850,0
20241118,173800,2924787750,36850,36850,36850,36850,0
20241118,173700,2924787750,36850,36850,36850,36850,0
20241118,173600,2924787750,36850,36850,36850,36850,0
20241118,173500,2924787750,36850,36850,36850,36850,0
20241118,173400,2924787750,36850,36850,36850,36850,0
20241118,173300,2924787750,36850,36850,36850,36850,0
20241118,173200,2924787750,36850,36850,36850,36850,0
20241118,173100,2924787750,36850,36850,36850,36850,0
20241118,173000,2924787750,36850,36850,36850,36850,0
20241118,172900,2924787750,36850,36850,36850,36850,0
20241118,172800,2924787750,36850,36850,36850,36850,0
20241118,172700,2924787750,36850,36850,36850,36850,0
20241118,172600,2924787750,36850,36850,36850,36850,0
20241118,172500,2924787750,36850,36850,36850,36850,0
20241118,172400,2924787750,36850,36850,36850,36850,0
20241118,172300,2924787750,36850,36850,36850,36850,0
20241118,172200,2924787750,36850,36850,36850,36850,0
20241118,172100,2924787750,36850,36850,36850,36850,0
20241118,172000,2924787750,36850,36850,36850,36850,0
20241118,171900,2924787750,36850,36850,36850,36850,0
20241118,171800,2924787750,36850,36850,36850,36850,2305
20241118,171700,2924787750,36850,36850,36850,36850,0
20241118,171600,2924787750,36850,36850,36850,36850,0
20241118,171500,2924787750,36850,36850,36850,36850,0
20241118,171400,2924787750,36850,36850,36850,36850,0
20241118,171300,2924787750,36850,36850,36850,36850,0
20241118,171200,2924787750,36850,36850,36850,36850,0
20241118,171100,2924787750,36850,36850,36850,36850,0
20241118,171000,2924787750,36850,36850,36850,36850,0
20241118,170900,2924787750,36850,36850,36850,36850,0
20241118,170800,2924787750,36850,36850,36850,36850,0
20241118,170700,2924787750,36850,36850,36850,36850,0
20241118,170600,2924787750,36850,36850,36850,36850,0
20241118,170500,2924787750,36850,36850,36850,36850,0
20241118,170400,2924787750,36850,36850,36850,36850,0
20241118,170300,2924787750,36850,36850,36850,36850,0
20241118,170200,2924787750,36850,36850,36850,36850,0
20241118,170100,2924787750,36850,36850,36850,36850,0
20241118,170000,2924787750,36850,36850,36850,36850,0
20241118,165900,2924787750,36850,36850,36850,36850,0
20241118,165800,2924787750,36850,36850,36850,36850,0
20241118,165700,2924787750,36850,36850,36850,36850,0
20241118,165600,2924787750,36850,36850,36850,36850,0
20241118,165500,2924787750,36850,36850,36850,36850,0
20241118,165400,2924787750,36850,36850,36850,36850,0
20241118,165300,2924787750,36850,36850,36850,36850,0
20241118,165200,2924787750,36850,36850,36850,36850,0
20241118,165100,2924787750,36850,36850,36850,36850,0
20241118,165000,2924787750,36850,36850,36850,36850,0
20241118,164900,2924787750,36850,36850,36850,36850,0
20241118,164800,2924787750,36850,36850,36850,36850,2305
20241118,164700,2924787750,36850,36850,36850,36850,0
20241118,164600,2924787750,36850,36850,36850,36850,0
20241118,164500,2924787750,36850,36850,36850,36850,0
20241118,164400,2924787750,36850,36850,36850,36850,0
20241118,164300,2924787750,36850,36850,36850,36850,0
20241118,164200,2924787750,36850,36850,36850,36850,0
20241118,164100,2924787750,36850,36850,36850,36850,0
20241118,164000,2924787750,36850,36850,36850,36850,0
20241118,163900,2924787750,36850,36850,36850,36850,0
20241118,163800,2924787750,36850,36850,36850,36850,0
20241118,163700,2924787750,36850,36850,36850,36850,0
20241118,163600,2924787750,36850,36850,36850,36850,0
20241118,163500,2924787750,36850,36850,36850,36850,0
20241118,163400,2924787750,36850,36850,36850,36850,0
20241118,163300,2924787750,36850,36850,36850,36850,0
20241118,163200,2924787750,36850,36850,36850,36850,0
20241118,163100,2924787750,36850,36850,36850,36850,0
20241118,163000,2924787750,36850,36850,36850,36850,0
20241118,162900,2924787750,36850,36850,36850,36850,0
20241118,162800,2924787750,36850,36850,36850,36850,0
20241118,162700,2924787750,36850,36850,36850,36850,0
20241118,162600,2924787750,36850,36850,36850,36850,0
20241118,162500,2924787750,36850,36850,36850,36850,0
20241118,162400,2924787750,36850,36850,36850,36850,0
20241118,162300,2924787750,36850,36850,36850,36850,0
20241118,162200,2924787750,36850,36850,36850,36850,0
20241118,162100,2924787750,36850,36850,36850,36850,0
20241118,162000,2924787750,36850,36850,36850,36850,0
20241118,161900,2924787750,36850,36850,36850,36850,0
20241118,161800,2924787750,36850,36850,36850,36850,2305
20241118,161700,2924787750,36850,36850,36850,36850,0
20241118,161600,2924787750,36850,36850,36850,36850,0
20241118,161500,2924787750,36850,36850,36850,36850,0
20241118,161400,2924787750,36850,36850,36850,36850,0
20241118,161300,2924787750,36850,36850,36850,36850,0
20241118,161200,2924787750,36850,36850,36850,36850,0
20241118,161100,2924787750,36850,36850,36850,36850,0
20241118,161000,2924787750,36850,36850,36850,36850,0
20241118,160900,2924787750,36850,36850,36850,36850,0
20241118,160800,2924787750,36850,36850,36850,36850,0
20241118,160700,2924787750,36850,36850,36850,36850,0
20241118,160600,2924787750,36850,36850,36850,36850,0
20241118,160500,2924787750,36850,36850,36850,36850,0
20241118,160400,2924787750,36850,36850,36850,36850,0
20241118,160300,2924787750,36850,36850,36850,36850,0
20241118,160200,2924787750,36850,36850,36850,36850,0
20241118,160100,2924787750,36850,36850,36850,36850,0
20241118,160000,2924787750,36850,36850,36850,36850,0
20241118,155900,2924787750,36850,36850,36850,36850,0
20241118,155800,2924787750,36850,36850,36850,36850,0
20241118,155700,2924787750,36850,36850,36850,36850,0
20241118,155600,2924787750,36850,36850,36850,36850,0
20241118,155500,2924787750,36850,36850,36850,36850,0
20241118,155400,2924787750,36850,36850,36850,36850,0
20241118,155300,2924787750,36850,36850,36850,36850,0
20241118,155200,2924787750,36850,36850,36850,36850,0
20241118,155100,2924787750,36850,36850,36850,36850,0
20241118,155000,2924787750,36850,36850,36850,36850,0
20241118,154900,2924787750,36850,36850,36850,36850,0
20241118,154800,2924787750,36850,36850,36850,36850,2305
20241118,154700,2924787750,36850,36850,36850,36850,0
20241118,154600,2924787750,36850,36850,36850,36850,0
20241118,154500,2924787750,36850,36850,36850,36850,0
20241118,154400,2924787750,36850,36850,36850,36850,0
20241118,154300,2924787750,36850,36850,36850,36850,0
20241118,154200,2924787750,36850,36850,36850,36850,0
20241118,154100,2924787750,36850,36850,36850,36850,0
20241118,154000,2924787750,36850,36850,36850,36850,0
20241118,153900,2924787750,36850,36850,36850,36850,0
20241118,153800,2924787750,36850,36850,36850,36850,0
20241118,153700,2924787750,36850,36850,36850,36850,0
20241118,153600,2924787750,36850,36850,36850,36850,0
20241118,153500,2924787750,36850,36850,36850,36850,0
20241118,153400,2924787750,36850,36850,36850,36850,0
20241118,153300,2924787750,36850,36850,36850,36850,0
20241118,153200,2924787750,36850,36850,36850,36850,0
20241118,153100,2924787750,36850,36850,36850,36850,0
20241118,153000,2924787750,36850,36850,36850,36850,2305
20241118,152900,2839848500,36900,36900,36900,36900,0
20241118,152800,2839848500,36900,36900,36900,36900,0
20241118,152700,2839848500,36900,36900,36900,36900,0
20241118,152600,2839848500,36900,36900,36900,36900,0
20241118,152500,2839848500,36900,36900,36900,36900,0
20241118,152400,2839848500,36900,36900,36900,36900,0
20241118,152300,2839848500,36900,36900,36900,36900,0
20241118,152200,2839848500,36900,36900,36900,36900,0
20241118,152100,2839848500,36900,36900,36900,36900,0
20241118,152000,2839848500,36900,36900,36900,36900,0
20241118,151900,2839848500,36900,36900,36900,36800,320
20241118,151800,2828054500,36950,36900,36950,36850,212
20241118,151700,2820230200,36850,36850,36950,36850,515
20241118,151600,2801229850,36850,36800,36850,36800,316
20241118,151500,2789590600,36800,36800,36800,36750,59
20241118,151400,2787419450,36750,36750,36850,36700,476
20241118,151300,2769934200,36750,36800,36800,36750,114
20241118,151200,2765742550,36800,36800,36800,36700,40
20241118,151100,2764272550,36800,36750,36800,36750,93
20241118,151000,2760854200,36750,36750,36750,36700,187
20241118,150900,2753986700,36750,36750,36750,36750,30
20241118,150800,2752884200,36750,36750,36750,36750,36
20241118,150700,2751561200,36750,36750,36750,36750,25
20241118,150600,2750642450,36750,36750,36750,36750,41
20241118,150500,2749135700,36750,36750,36750,36750,37
20241118,150400,2747775950,36650,36700,36700,36650,229
20241118,150300,2739376650,36700,36700,36700,36700,111
20241118,150200,2735302950,36700,36700,36700,36700,2
20241118,150100,2735229550,36700,36800,36800,36650,2047
20241118,150000,2660150450,36800,36850,36900,36800,245
20241118,145900,2651121300,36850,36850,36850,36850,10
20241118,145800,2650752800,36850,36850,36850,36850,0
20241118,145700,2650752800,36850,36850,36850,36850,0
20241118,145600,2650752800,36850,36900,36900,36850,2031
20241118,145500,2575904450,36950,36950,36950,36950,33
20241118,145400,2574685100,36950,36950,36950,36950,5
20241118,145300,2574500350,36900,36900,36900,36900,0
20241118,145200,2574500350,36900,36900,36900,36900,222
20241118,145100,2566308550,36850,36900,36900,36850,52
20241118,145000,2564392250,36900,36900,36900,36900,2
20241118,144900,2564318450,36900,36950,36950,36900,107
20241118,144800,2560368650,36950,36950,36950,36950,19
20241118,144700,2559666600,36900,36900,36900,36900,630
20241118,144600,2536419600,36850,36900,36900,36850,73
20241118,144500,2533729050,36900,36900,36900,36900,36
20241118,144400,2532400650,36900,36900,36900,36900,0
20241118,144300,2532400650,36900,36900,36900,36900,0
20241118,144200,2532400650,36900,36900,36900,36850,49
20241118,144100,2530592600,36900,36900,36900,36900,21
20241118,144000,2529817700,36800,36800,36800,36800,5
20241118,143900,2529633700,36800,36800,36800,36800,301
20241118,143800,2518556900,36800,36800,36800,36800,152
20241118,143700,2512963300,36800,36900,36900,36800,386
20241118,143600,2498744900,36900,36900,36900,36900,187
20241118,143500,2491844600,36950,36950,36950,36950,27
20241118,143400,2490846950,36850,36900,36950,36850,16
20241118,143300,2490255900,36950,36850,37000,36800,290
20241118,143200,2479560500,36800,36600,36800,36600,934
20241118,143100,2445261700,36600,36600,36600,36600,0
20241118,143000,2445261700,36600,36600,36600,36600,51
20241118,142900,2443395100,36600,36600,36600,36600,0
20241118,142800,2443395100,36600,36600,36600,36600,225
20241118,142700,2435160100,36600,36600,36600,36600,1
20241118,142600,2435123500,36600,36550,36600,36550,470
20241118,142500,2417944950,36450,36500,36500,36450,400
20241118,142400,2403357000,36500,36500,36500,36500,0
20241118,142300,2403357000,36500,36550,36550,36500,499
20241118,142200,2385139500,36550,36600,36600,36550,51
20241118,142100,2383273300,36600,36550,36600,36550,33
20241118,142000,2382067100,36550,36550,36550,36550,2
20241118,141900,2381994000,36550,36550,36550,36550,0
20241118,141800,2381994000,36550,36500,36550,36500,117
20241118,141700,2377717750,36550,36550,36550,36550,166
20241118,141600,2371650450,36600,36600,36600,36600,6
20241118,141500,2371430850,36600,36600,36600,36600,243
20241118,141400,2362537050,36650,36650,36650,36650,249
20241118,141300,2353411200,36650,36650,36700,36650,137
20241118,141200,2348389800,36700,36650,36700,36650,8
20241118,141100,2348096550,36650,36650,36650,36650,85
20241118,141000,2344981300,36700,36700,36700,36700,76
20241118,140900,2342192100,36750,36750,36750,36750,241
20241118,140800,2333335350,36850,36850,36850,36850,0
20241118,140700,2333335350,36850,36800,36850,36800,93
20241118,140600,2329912300,36800,36800,36800,36800,1
20241118,140500,2329875500,36800,36800,36800,36800,163
20241118,140400,2323877100,36850,36850,36850,36850,0
20241118,140300,2323877100,36850,36850,36850,36850,29
20241118,140200,2322808450,36850,36850,36850,36850,131
20241118,140100,2317981100,36850,36850,36850,36850,50
20241118,140000,2316138600,36850,36850,36850,36850,11
20241118,135900,2315733250,36800,36800,36800,36800,0
20241118,135800,2315733250,36800,36800,36800,36800,0
20241118,135700,2315733250,36800,36800,36800,36800,92
20241118,135600,2312347650,36850,36850,36850,36850,42
20241118,135500,2310799950,36850,36900,36900,36850,55
20241118,135400,2308772200,36900,36900,36900,36900,123
20241118,135300,2304233500,36800,36800,36800,36800,10
20241118,135200,2303865500,36800,36800,36800,36800,0
20241118,135100,2303865500,36800,36850,36850,36800,208
20241118,135000,2296205700,36800,36800,36800,36800,0
20241118,134900,2296205700,36800,36800,36800,36800,1
20241118,134800,2296168900,36800,36800,36800,36800,0
20241118,134700,2296168900,36800,36850,36850,36800,9
20241118,134600,2295837650,36900,36850,36900,36800,202
20241118,134500,2288402050,36850,36850,36850,36850,12
20241118,134400,2287959850,36800,36800,36800,36800,62
20241118,134300,2285678250,36800,36800,36800,36800,336
20241118,134200,2273313450,36750,36750,36750,36750,0
20241118,134100,2273313450,36750,36750,36750,36750,0
20241118,134000,2273313450,36750,36750,36750,36750,501
20241118,133900,2254901700,36800,36800,36800,36800,164
20241118,133800,2248866500,36850,36850,36850,36850,0
20241118,133700,2248866500,36850,36850,36850,36850,0
20241118,133600,2248866500,36850,36800,36850,36700,751
20241118,133500,2221253600,36900,36900,36900,36900,268
20241118,133400,2211364400,36850,36850,36850,36850,0
20241118,133300,2211364400,36850,36850,36850,36850,50
20241118,133200,2209521900,36900,36900,36900,36850,18
20241118,133100,2208857950,36850,36850,36850,36850,0
20241118,133000,2208857950,36850,36900,36900,36850,60
20241118,132900,2206644000,36950,36900,36950,36900,11
20241118,132800,2206237600,36950,36900,36950,36900,2
20241118,132700,2206163750,36950,36950,36950,36950,0
20241118,132600,2206163750,36950,36900,36950,36800,440
20241118,132500,2189957950,36900,36900,36900,36900,63
20241118,132400,2187633250,36950,36900,36950,36900,303
20241118,132300,2176452450,36900,36900,36900,36900,30
20241118,132200,2175345450,36850,36850,36850,36850,25
20241118,132100,2174424200,36850,36800,36850,36800,393
20241118,132000,2159960550,36800,36800,36800,36800,1
20241118,131900,2159923750,36800,36800,36800,36800,137
20241118,131800,2154882150,36800,36800,36800,36800,22
20241118,131700,2154072550,36800,36850,36850,36800,84
20241118,131600,2150979950,36950,36950,36950,36900,110
20241118,131500,2146920850,36950,37000,37050,36850,1297
20241118,131400,2099086750,37050,37050,37050,37050,0
20241118,131300,2099086750,37050,37050,37050,37050,9
20241118,131200,2098753300,37000,37000,37000,37000,21
20241118,131100,2097976300,37000,37000,37000,37000,0
20241118,131000,2097976300,37000,36950,37300,36950,514
20241118,130900,2078964050,36950,36950,36950,36950,7
20241118,130800,2078705400,36950,36950,36950,36950,35
20241118,130700,2077412150,36950,37100,37100,36950,394
20241118,130600,2062829250,37100,37100,37100,37100,51
20241118,130500,2060937150,37100,37100,37100,37100,0
20241118,130400,2060937150,37100,37100,37150,37100,134
20241118,130300,2055965300,37100,37100,37100,37100,16
20241118,130200,2055371700,37200,37000,37300,37000,1819
20241118,130100,1987898550,37000,37000,37000,37000,249
20241118,130000,1978685550,37000,36900,37000,36900,11
20241118,125900,1978279550,36800,36800,36800,36800,66
20241118,125800,1975850750,36750,36750,36750,36750,1
20241118,125700,1975814000,36750,36800,36800,36750,46
20241118,125600,1974122950,36750,36750,36750,36750,73
20241118,125500,1971440200,36700,36700,36700,36700,4
20241118,125400,1971293400,36650,36700,36700,36650,415
20241118,125300,1956079950,36700,36800,36800,36700,243
20241118,125200,1947147850,36850,36900,36900,36850,177
20241118,125100,1940617350,36950,36950,36950,36950,0
20241118,125000,1940617350,36950,37000,37000,36950,42
20241118,124900,1939063400,37000,36950,37000,36950,20
20241118,124800,1938324250,36900,36800,36900,36800,4
20241118,124700,1938176750,36750,36750,36750,36750,17
20241118,124600,1937552000,36700,36700,36700,36650,89
20241118,124500,1934286250,36650,36600,36650,36600,6
20241118,124400,1934066500,36600,36600,36600,36600,4
20241118,124300,1933920100,36650,36650,36650,36650,63
20241118,124200,1931611150,36650,36650,36700,36650,158
20241118,124100,1925820100,36650,36700,36700,36650,164
20241118,124000,1919802000,36700,36750,36750,36700,250
20241118,123900,1910614700,36750,36750,36750,36750,3
20241118,123800,1910504450,36750,36750,36750,36750,10
20241118,123700,1910136950,36800,36800,36800,36800,100
20241118,123600,1906456950,36800,36750,36800,36750,43
20241118,123500,1904875950,36800,36800,36800,36800,19
20241118,123400,1904176750,36850,36850,36850,36800,540
20241118,123300,1884300250,36850,36850,36850,36850,5
20241118,123200,1884116000,36800,36800,36800,36800,4
20241118,123100,1883968800,36800,36800,36800,36800,0
20241118,123000,1883968800,36800,36800,36800,36800,500
20241118,122900,1865568800,36800,36850,36850,36800,200
20241118,122800,1858208050,36800,36800,36800,36800,4
20241118,122700,1858060850,36800,36850,36850,36800,358
20241118,122600,1844878750,36850,36800,36850,36800,151
20241118,122500,1839315700,36850,36850,36850,36850,134
20241118,122400,1834377800,36900,36900,36900,36900,3
20241118,122300,1834267100,36900,37000,37000,36900,556
20241118,122200,1813740700,37000,37000,37000,37000,22
20241118,122100,1812926700,37000,37000,37000,37000,5
20241118,122000,1812741700,36950,36950,36950,36950,0
20241118,121900,1812741700,36950,36950,36950,36950,0
20241118,121800,1812741700,36950,36950,36950,36950,0
20241118,121700,1812741700,36950,36950,36950,36950,10
20241118,121600,1812372200,36950,36950,36950,36950,216
20241118,121500,1804391000,36900,36900,36900,36900,3
20241118,121400,1804280300,36900,36900,36900,36900,98
20241118,121300,1800664100,36950,37000,37000,36950,681
20241118,121200,1775471950,37000,37000,37000,37000,35
20241118,121100,1774176950,37050,37050,37050,37050,0
20241118,121000,1774176950,37050,37050,37050,37050,0
20241118,120900,1774176950,37050,37050,37050,37050,1
20241118,120800,1774139900,37050,37050,37050,37050,23
20241118,120700,1773287750,37050,37050,37050,37050,24
20241118,120600,1772398550,37050,37100,37100,37050,190
20241118,120500,1765358800,37100,37100,37100,37100,4
20241118,120400,1765210400,37100,37100,37100,37100,6
20241118,120300,1764987800,37100,37100,37100,37100,3
20241118,120200,1764876500,37100,37100,37100,37100,3
20241118,120100,1764765200,37100,37200,37200,37100,212
20241118,120000,1756899600,37200,37200,37200,37200,1
20241118,115900,1756862400,37200,37200,37200,37200,1
20241118,115800,1756825200,37250,37250,37250,37250,33
20241118,115700,1755595950,37150,37200,37200,37150,175
20241118,115600,1749089450,37250,37250,37250,37250,11
20241118,115500,1748679700,37200,37250,37300,37200,238
20241118,115400,1739816950,37300,37300,37300,37300,12
20241118,115300,1739369350,37300,37300,37300,37300,1
20241118,115200,1739332050,37250,37250,37250,37250,2
20241118,115100,1739257550,37250,37250,37250,37250,34
20241118,115000,1737991050,37150,37150,37150,37150,0
20241118,114900,1737991050,37150,37150,37150,37150,404
20241118,114800,1722982450,37250,37150,37250,37150,182
20241118,114700,1716212700,37200,37150,37200,37150,42
20241118,114600,1714651000,37200,37200,37200,37200,5
20241118,114500,1714465000,37150,37150,37150,37150,12
20241118,114400,1714019200,37100,37200,37200,37100,17
20241118,114300,1713387200,37200,37200,37200,37200,1
20241118,114200,1713350000,37150,37150,37150,37150,4
20241118,114100,1713201400,37100,37100,37100,37100,147
20241118,114000,1707747700,37150,37150,37150,37050,180
20241118,113900,1701061200,37100,37050,37100,37000,591
20241118,113800,1679173700,37100,37100,37100,37100,19
20241118,113700,1678468800,37150,37150,37150,37150,0
20241118,113600,1678468800,37150,37250,37250,37150,929
20241118,113500,1643956350,37250,37150,37250,37150,204
20241118,113400,1636375400,37100,37100,37100,37100,66
20241118,113300,1633926800,37050,37050,37050,37050,0
20241118,113200,1633926800,37050,37050,37050,37050,1
20241118,113100,1633889750,37050,37050,37050,37050,0
20241118,113000,1633889750,37050,37050,37050,37050,456
20241118,112900,1616994950,37100,37150,37150,37100,138
20241118,112800,1611873900,37150,37300,37300,37150,2024
20241118,112700,1536574400,37350,37350,37350,37350,10
20241118,112600,1536200900,37350,37350,37350,37350,42
20241118,112500,1534632200,37400,37400,37400,37400,0
20241118,112400,1534632200,37400,37400,37400,37400,106
20241118,112300,1530667800,37400,37400,37400,37400,0
20241118,112200,1530667800,37400,37500,37500,37400,82
20241118,112100,1527598950,37500,37500,37500,37500,77
20241118,112000,1524711450,37500,37500,37500,37500,0
20241118,111900,1524711450,37500,37500,37500,37500,200
20241118,111800,1517211450,37550,37550,37550,37550,29
20241118,111700,1516122500,37500,37500,37500,37500,121
20241118,111600,1511585000,37550,37550,37550,37550,20
20241118,111500,1510834000,37550,37550,37550,37550,0
20241118,111400,1510834000,37550,37550,37550,37550,5
20241118,111300,1510646250,37550,37550,37550,37550,170
20241118,111200,1504262750,37550,37500,37550,37500,64
20241118,111100,1501861100,37450,37450,37450,37450,8
20241118,111000,1501561500,37450,37450,37450,37450,20
20241118,110900,1500812500,37450,37450,37450,37450,1
20241118,110800,1500775050,37400,37400,37400,37400,264
20241118,110700,1490901450,37400,37400,37400,37400,36
20241118,110600,1489555050,37350,37350,37350,37350,28
20241118,110500,1488509250,37300,37300,37300,37300,109
20241118,110400,1484443550,37300,37300,37300,37300,27
20241118,110300,1483436450,37300,37300,37300,37300,19
20241118,110200,1482727750,37300,37300,37300,37300,0
20241118,110100,1482727750,37300,37300,37300,37300,3
20241118,110000,1482615850,37300,37350,37400,37300,73
20241118,105900,1479891450,37400,37400,37400,37400,0
20241118,105800,1479891450,37400,37350,37400,37350,3
20241118,105700,1479779350,37300,37300,37300,37300,213
20241118,105600,1471834450,37300,37300,37300,37300,0
20241118,105500,1471834450,37300,37300,37300,37300,1
20241118,105400,1471797150,37300,37300,37300,37300,1
20241118,105300,1471759850,37250,37300,37300,37250,223
20241118,105200,1463451050,37400,37250,37400,37250,17
20241118,105100,1462817000,37200,37200,37200,37200,70
20241118,105000,1460213000,37200,37200,37200,37200,298
20241118,104900,1449127400,37200,37100,37200,37100,682
20241118,104800,1423824000,37100,37100,37100,37100,5
20241118,104700,1423638500,37100,37100,37100,37050,64
20241118,104600,1421266200,37100,37200,37200,37100,326
20241118,104500,1409156300,37200,37200,37200,37150,45
20241118,104400,1407484450,37150,37200,37200,37150,39
20241118,104300,1406034200,37200,37300,37300,37200,499
20241118,104200,1387447650,37300,37300,37300,37300,0
20241118,104100,1387447650,37300,37300,37300,37300,113
20241118,104000,1383232750,37300,37450,37450,37300,138
20241118,103900,1378080350,37500,37400,37500,37400,24
20241118,103800,1377180550,37400,37500,37500,37400,801
20241118,103700,1347212250,37450,37450,37450,37450,2
20241118,103600,1347137350,37400,37400,37400,37400,21
20241118,103500,1346351950,37400,37400,37400,37400,10
20241118,103400,1345977950,37400,37400,37400,37400,269
20241118,103300,1335917350,37450,37600,37600,37450,399
20241118,103200,1320952850,37600,37650,37650,37600,778
20241118,103100,1291694750,37650,37700,37700,37650,17
20241118,103000,1291054150,37700,37700,37700,37700,1
20241118,102900,1291016450,37700,37700,37700,37700,28
20241118,102800,1289960850,37650,37700,37700,37650,40
20241118,102700,1288454100,37750,37750,37750,37750,0
20241118,102600,1288454100,37750,37800,37800,37700,1000
20241118,102500,1250665800,37850,37800,37850,37800,210
20241118,102400,1242726650,37800,37750,37800,37750,30
20241118,102300,1241593100,37750,37700,37750,37700,24
20241118,102200,1240687600,37750,37750,37750,37750,10
20241118,102100,1240310100,37700,37650,37700,37650,13
20241118,102000,1239820050,37650,37550,37650,37550,294
20241118,101900,1228764550,37550,37650,37650,37550,935
20241118,101800,1193613200,37650,37900,37900,37650,1593
20241118,101700,1133336250,37900,37850,37900,37850,361
20241118,101600,1119669850,37850,37800,37850,37800,520
20241118,101500,1100013300,37800,37550,37800,37550,1079
20241118,101400,1059352700,37600,37600,37600,37600,93
20241118,101300,1055855900,37600,37600,37600,37600,5
20241118,101200,1055667900,37500,37500,37500,37500,22
20241118,101100,1054842900,37500,37500,37500,37500,0
20241118,101000,1054842900,37500,37650,37650,37500,1059
20241118,100900,1015022200,37800,37750,37800,37650,320
20241118,100800,1002949750,37650,37650,37650,37650,186
20241118,100700,995946850,37700,37700,37700,37700,29
20241118,100600,994853550,37750,37800,37800,37750,88
20241118,100500,991528150,37800,37700,37800,37700,152
20241118,100400,985797450,37650,37650,37650,37650,35
20241118,100300,984479700,37700,37700,37700,37700,2
20241118,100200,984404300,37700,37650,37700,37650,321
20241118,100100,972306200,37600,37500,37600,37500,24
20241118,100000,971403900,37500,37350,37500,37300,627
20241118,095900,947985850,37450,37350,37450,37350,546
20241118,095800,927567050,37400,37400,37400,37400,294
20241118,095700,916571450,37450,37450,37450,37450,303
20241118,095600,905224100,37450,37450,37450,37450,17
20241118,095500,904587450,37450,37450,37450,37450,77
20241118,095400,901703800,37400,37600,37600,37400,416
20241118,095300,886115800,37650,37700,37700,37650,124
20241118,095200,881447150,37700,37700,37700,37650,8
20241118,095100,881145600,37700,37650,37700,37600,187
20241118,095000,874100750,37600,37750,37750,37600,249
20241118,094900,864711100,37800,37800,37800,37800,51
20241118,094800,862783300,37800,37950,37950,37800,534
20241118,094700,842565050,37950,37900,38000,37850,336
20241118,094600,829821600,37850,37850,37900,37850,338
20241118,094500,817017250,37800,37750,37800,37750,1163
20241118,094400,773105850,37750,37750,37800,37750,25
20241118,094300,772161950,37750,37750,37750,37750,2
20241118,094200,772086450,37750,37800,37800,37750,558
20241118,094100,751008950,37750,37650,37750,37650,334
20241118,094000,738415350,37650,37550,37650,37550,132
20241118,093900,733454150,37600,37600,37700,37600,711
20241118,093800,706676150,37600,37600,37650,37600,32
20241118,093700,705471850,37600,37550,37600,37550,211
20241118,093600,697540200,37500,37450,37500,37450,29
20241118,093500,696454100,37400,37400,37450,37400,107
20241118,093400,692452050,37400,37350,37400,37350,35
20241118,093300,691143100,37350,37700,37700,37350,1714
20241118,093200,626957950,37650,37650,37650,37600,190
20241118,093100,619805850,37600,37600,37600,37500,299
20241118,093000,608576950,37600,37550,37600,37500,395
20241118,092900,593749550,37550,37550,37550,37550,6
20241118,092800,593524250,37450,37500,37600,37450,147
20241118,092700,588013600,37450,37500,37550,37350,288
20241118,092600,577233750,37500,37500,37650,37500,483
20241118,092500,559095800,37550,37450,37650,37450,308
20241118,092400,547544200,37650,37450,37650,37450,216
20241118,092300,539447700,37500,37450,37500,37450,138
20241118,092200,534273500,37400,37450,37450,37400,74
20241118,092100,531505100,37450,37800,37800,37450,630
20241118,092000,507788800,37750,37700,37800,37650,435
20241118,091900,491381450,37750,37850,37850,37650,186
20241118,091800,484346250,37850,37650,37900,37550,1510
20241118,091700,427392000,37550,37450,37650,37450,720
20241118,091600,400344900,37450,37150,37450,37050,1344
20241118,091500,350198350,37150,36700,37150,36700,1018
20241118,091400,312609550,36600,36700,36750,36600,315
20241118,091300,301063850,36650,36650,36800,36600,273
20241118,091200,291053600,36650,36700,36700,36600,289
20241118,091100,280457200,36850,36700,36850,36700,178
20241118,091000,273899800,36600,36550,36600,36550,127
20241118,090900,269256700,36550,36750,36750,36550,523
20241118,090800,250092100,36750,36700,36750,36650,115
20241118,090700,245870550,36600,36400,36750,36350,628
20241118,090600,222930650,36400,36450,36450,36300,500
20241118,090500,204746200,36450,36700,36700,36450,28
20241118,090400,203721550,36350,36500,36550,36250,794
20241118,090300,174843250,36550,36550,36800,36550,1288
20241118,090200,127657450,36400,36700,36800,36350,1389
20241118,090100,77020800,36700,37000,37000,36600,1602
20241118,090000,18157850,37000,36500,37000,36500,419
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 191800 2924787750 36850 36850 36850 36850 2305
3 20241118 191700 2924787750 36850 36850 36850 36850 0
4 20241118 191600 2924787750 36850 36850 36850 36850 0
5 20241118 191500 2924787750 36850 36850 36850 36850 0
6 20241118 191400 2924787750 36850 36850 36850 36850 0
7 20241118 191300 2924787750 36850 36850 36850 36850 0
8 20241118 191200 2924787750 36850 36850 36850 36850 0
9 20241118 191100 2924787750 36850 36850 36850 36850 0
10 20241118 191000 2924787750 36850 36850 36850 36850 0
11 20241118 190900 2924787750 36850 36850 36850 36850 0
12 20241118 190800 2924787750 36850 36850 36850 36850 0
13 20241118 190700 2924787750 36850 36850 36850 36850 0
14 20241118 190600 2924787750 36850 36850 36850 36850 0
15 20241118 190500 2924787750 36850 36850 36850 36850 0
16 20241118 190400 2924787750 36850 36850 36850 36850 0
17 20241118 190300 2924787750 36850 36850 36850 36850 0
18 20241118 190200 2924787750 36850 36850 36850 36850 0
19 20241118 190100 2924787750 36850 36850 36850 36850 0
20 20241118 190000 2924787750 36850 36850 36850 36850 0
21 20241118 185900 2924787750 36850 36850 36850 36850 0
22 20241118 185800 2924787750 36850 36850 36850 36850 0
23 20241118 185700 2924787750 36850 36850 36850 36850 0
24 20241118 185600 2924787750 36850 36850 36850 36850 0
25 20241118 185500 2924787750 36850 36850 36850 36850 0
26 20241118 185400 2924787750 36850 36850 36850 36850 0
27 20241118 185300 2924787750 36850 36850 36850 36850 0
28 20241118 185200 2924787750 36850 36850 36850 36850 0
29 20241118 185100 2924787750 36850 36850 36850 36850 0
30 20241118 185000 2924787750 36850 36850 36850 36850 0
31 20241118 184900 2924787750 36850 36850 36850 36850 0
32 20241118 184800 2924787750 36850 36850 36850 36850 2305
33 20241118 184700 2924787750 36850 36850 36850 36850 0
34 20241118 184600 2924787750 36850 36850 36850 36850 0
35 20241118 184500 2924787750 36850 36850 36850 36850 0
36 20241118 184400 2924787750 36850 36850 36850 36850 0
37 20241118 184300 2924787750 36850 36850 36850 36850 0
38 20241118 184200 2924787750 36850 36850 36850 36850 0
39 20241118 184100 2924787750 36850 36850 36850 36850 0
40 20241118 184000 2924787750 36850 36850 36850 36850 0
41 20241118 183900 2924787750 36850 36850 36850 36850 0
42 20241118 183800 2924787750 36850 36850 36850 36850 0
43 20241118 183700 2924787750 36850 36850 36850 36850 0
44 20241118 183600 2924787750 36850 36850 36850 36850 0
45 20241118 183500 2924787750 36850 36850 36850 36850 0
46 20241118 183400 2924787750 36850 36850 36850 36850 0
47 20241118 183300 2924787750 36850 36850 36850 36850 0
48 20241118 183200 2924787750 36850 36850 36850 36850 0
49 20241118 183100 2924787750 36850 36850 36850 36850 0
50 20241118 183000 2924787750 36850 36850 36850 36850 0
51 20241118 182900 2924787750 36850 36850 36850 36850 0
52 20241118 182800 2924787750 36850 36850 36850 36850 0
53 20241118 182700 2924787750 36850 36850 36850 36850 0
54 20241118 182600 2924787750 36850 36850 36850 36850 0
55 20241118 182500 2924787750 36850 36850 36850 36850 0
56 20241118 182400 2924787750 36850 36850 36850 36850 0
57 20241118 182300 2924787750 36850 36850 36850 36850 0
58 20241118 182200 2924787750 36850 36850 36850 36850 0
59 20241118 182100 2924787750 36850 36850 36850 36850 0
60 20241118 182000 2924787750 36850 36850 36850 36850 0
61 20241118 181900 2924787750 36850 36850 36850 36850 0
62 20241118 181800 2924787750 36850 36850 36850 36850 2305
63 20241118 181700 2924787750 36850 36850 36850 36850 0
64 20241118 181600 2924787750 36850 36850 36850 36850 0
65 20241118 181500 2924787750 36850 36850 36850 36850 0
66 20241118 181400 2924787750 36850 36850 36850 36850 0
67 20241118 181300 2924787750 36850 36850 36850 36850 0
68 20241118 181200 2924787750 36850 36850 36850 36850 0
69 20241118 181100 2924787750 36850 36850 36850 36850 0
70 20241118 181000 2924787750 36850 36850 36850 36850 0
71 20241118 180900 2924787750 36850 36850 36850 36850 0
72 20241118 180800 2924787750 36850 36850 36850 36850 0
73 20241118 180700 2924787750 36850 36850 36850 36850 0
74 20241118 180600 2924787750 36850 36850 36850 36850 0
75 20241118 180500 2924787750 36850 36850 36850 36850 0
76 20241118 180400 2924787750 36850 36850 36850 36850 0
77 20241118 180300 2924787750 36850 36850 36850 36850 0
78 20241118 180200 2924787750 36850 36850 36850 36850 0
79 20241118 180100 2924787750 36850 36850 36850 36850 0
80 20241118 180000 2924787750 36850 36850 36850 36850 0
81 20241118 175900 2924787750 36850 36850 36850 36850 0
82 20241118 175800 2924787750 36850 36850 36850 36850 0
83 20241118 175700 2924787750 36850 36850 36850 36850 0
84 20241118 175600 2924787750 36850 36850 36850 36850 0
85 20241118 175500 2924787750 36850 36850 36850 36850 0
86 20241118 175400 2924787750 36850 36850 36850 36850 0
87 20241118 175300 2924787750 36850 36850 36850 36850 0
88 20241118 175200 2924787750 36850 36850 36850 36850 0
89 20241118 175100 2924787750 36850 36850 36850 36850 0
90 20241118 175000 2924787750 36850 36850 36850 36850 0
91 20241118 174900 2924787750 36850 36850 36850 36850 0
92 20241118 174800 2924787750 36850 36850 36850 36850 2305
93 20241118 174700 2924787750 36850 36850 36850 36850 0
94 20241118 174600 2924787750 36850 36850 36850 36850 0
95 20241118 174500 2924787750 36850 36850 36850 36850 0
96 20241118 174400 2924787750 36850 36850 36850 36850 0
97 20241118 174300 2924787750 36850 36850 36850 36850 0
98 20241118 174200 2924787750 36850 36850 36850 36850 0
99 20241118 174100 2924787750 36850 36850 36850 36850 0
100 20241118 174000 2924787750 36850 36850 36850 36850 0
101 20241118 173900 2924787750 36850 36850 36850 36850 0
102 20241118 173800 2924787750 36850 36850 36850 36850 0
103 20241118 173700 2924787750 36850 36850 36850 36850 0
104 20241118 173600 2924787750 36850 36850 36850 36850 0
105 20241118 173500 2924787750 36850 36850 36850 36850 0
106 20241118 173400 2924787750 36850 36850 36850 36850 0
107 20241118 173300 2924787750 36850 36850 36850 36850 0
108 20241118 173200 2924787750 36850 36850 36850 36850 0
109 20241118 173100 2924787750 36850 36850 36850 36850 0
110 20241118 173000 2924787750 36850 36850 36850 36850 0
111 20241118 172900 2924787750 36850 36850 36850 36850 0
112 20241118 172800 2924787750 36850 36850 36850 36850 0
113 20241118 172700 2924787750 36850 36850 36850 36850 0
114 20241118 172600 2924787750 36850 36850 36850 36850 0
115 20241118 172500 2924787750 36850 36850 36850 36850 0
116 20241118 172400 2924787750 36850 36850 36850 36850 0
117 20241118 172300 2924787750 36850 36850 36850 36850 0
118 20241118 172200 2924787750 36850 36850 36850 36850 0
119 20241118 172100 2924787750 36850 36850 36850 36850 0
120 20241118 172000 2924787750 36850 36850 36850 36850 0
121 20241118 171900 2924787750 36850 36850 36850 36850 0
122 20241118 171800 2924787750 36850 36850 36850 36850 2305
123 20241118 171700 2924787750 36850 36850 36850 36850 0
124 20241118 171600 2924787750 36850 36850 36850 36850 0
125 20241118 171500 2924787750 36850 36850 36850 36850 0
126 20241118 171400 2924787750 36850 36850 36850 36850 0
127 20241118 171300 2924787750 36850 36850 36850 36850 0
128 20241118 171200 2924787750 36850 36850 36850 36850 0
129 20241118 171100 2924787750 36850 36850 36850 36850 0
130 20241118 171000 2924787750 36850 36850 36850 36850 0
131 20241118 170900 2924787750 36850 36850 36850 36850 0
132 20241118 170800 2924787750 36850 36850 36850 36850 0
133 20241118 170700 2924787750 36850 36850 36850 36850 0
134 20241118 170600 2924787750 36850 36850 36850 36850 0
135 20241118 170500 2924787750 36850 36850 36850 36850 0
136 20241118 170400 2924787750 36850 36850 36850 36850 0
137 20241118 170300 2924787750 36850 36850 36850 36850 0
138 20241118 170200 2924787750 36850 36850 36850 36850 0
139 20241118 170100 2924787750 36850 36850 36850 36850 0
140 20241118 170000 2924787750 36850 36850 36850 36850 0
141 20241118 165900 2924787750 36850 36850 36850 36850 0
142 20241118 165800 2924787750 36850 36850 36850 36850 0
143 20241118 165700 2924787750 36850 36850 36850 36850 0
144 20241118 165600 2924787750 36850 36850 36850 36850 0
145 20241118 165500 2924787750 36850 36850 36850 36850 0
146 20241118 165400 2924787750 36850 36850 36850 36850 0
147 20241118 165300 2924787750 36850 36850 36850 36850 0
148 20241118 165200 2924787750 36850 36850 36850 36850 0
149 20241118 165100 2924787750 36850 36850 36850 36850 0
150 20241118 165000 2924787750 36850 36850 36850 36850 0
151 20241118 164900 2924787750 36850 36850 36850 36850 0
152 20241118 164800 2924787750 36850 36850 36850 36850 2305
153 20241118 164700 2924787750 36850 36850 36850 36850 0
154 20241118 164600 2924787750 36850 36850 36850 36850 0
155 20241118 164500 2924787750 36850 36850 36850 36850 0
156 20241118 164400 2924787750 36850 36850 36850 36850 0
157 20241118 164300 2924787750 36850 36850 36850 36850 0
158 20241118 164200 2924787750 36850 36850 36850 36850 0
159 20241118 164100 2924787750 36850 36850 36850 36850 0
160 20241118 164000 2924787750 36850 36850 36850 36850 0
161 20241118 163900 2924787750 36850 36850 36850 36850 0
162 20241118 163800 2924787750 36850 36850 36850 36850 0
163 20241118 163700 2924787750 36850 36850 36850 36850 0
164 20241118 163600 2924787750 36850 36850 36850 36850 0
165 20241118 163500 2924787750 36850 36850 36850 36850 0
166 20241118 163400 2924787750 36850 36850 36850 36850 0
167 20241118 163300 2924787750 36850 36850 36850 36850 0
168 20241118 163200 2924787750 36850 36850 36850 36850 0
169 20241118 163100 2924787750 36850 36850 36850 36850 0
170 20241118 163000 2924787750 36850 36850 36850 36850 0
171 20241118 162900 2924787750 36850 36850 36850 36850 0
172 20241118 162800 2924787750 36850 36850 36850 36850 0
173 20241118 162700 2924787750 36850 36850 36850 36850 0
174 20241118 162600 2924787750 36850 36850 36850 36850 0
175 20241118 162500 2924787750 36850 36850 36850 36850 0
176 20241118 162400 2924787750 36850 36850 36850 36850 0
177 20241118 162300 2924787750 36850 36850 36850 36850 0
178 20241118 162200 2924787750 36850 36850 36850 36850 0
179 20241118 162100 2924787750 36850 36850 36850 36850 0
180 20241118 162000 2924787750 36850 36850 36850 36850 0
181 20241118 161900 2924787750 36850 36850 36850 36850 0
182 20241118 161800 2924787750 36850 36850 36850 36850 2305
183 20241118 161700 2924787750 36850 36850 36850 36850 0
184 20241118 161600 2924787750 36850 36850 36850 36850 0
185 20241118 161500 2924787750 36850 36850 36850 36850 0
186 20241118 161400 2924787750 36850 36850 36850 36850 0
187 20241118 161300 2924787750 36850 36850 36850 36850 0
188 20241118 161200 2924787750 36850 36850 36850 36850 0
189 20241118 161100 2924787750 36850 36850 36850 36850 0
190 20241118 161000 2924787750 36850 36850 36850 36850 0
191 20241118 160900 2924787750 36850 36850 36850 36850 0
192 20241118 160800 2924787750 36850 36850 36850 36850 0
193 20241118 160700 2924787750 36850 36850 36850 36850 0
194 20241118 160600 2924787750 36850 36850 36850 36850 0
195 20241118 160500 2924787750 36850 36850 36850 36850 0
196 20241118 160400 2924787750 36850 36850 36850 36850 0
197 20241118 160300 2924787750 36850 36850 36850 36850 0
198 20241118 160200 2924787750 36850 36850 36850 36850 0
199 20241118 160100 2924787750 36850 36850 36850 36850 0
200 20241118 160000 2924787750 36850 36850 36850 36850 0
201 20241118 155900 2924787750 36850 36850 36850 36850 0
202 20241118 155800 2924787750 36850 36850 36850 36850 0
203 20241118 155700 2924787750 36850 36850 36850 36850 0
204 20241118 155600 2924787750 36850 36850 36850 36850 0
205 20241118 155500 2924787750 36850 36850 36850 36850 0
206 20241118 155400 2924787750 36850 36850 36850 36850 0
207 20241118 155300 2924787750 36850 36850 36850 36850 0
208 20241118 155200 2924787750 36850 36850 36850 36850 0
209 20241118 155100 2924787750 36850 36850 36850 36850 0
210 20241118 155000 2924787750 36850 36850 36850 36850 0
211 20241118 154900 2924787750 36850 36850 36850 36850 0
212 20241118 154800 2924787750 36850 36850 36850 36850 2305
213 20241118 154700 2924787750 36850 36850 36850 36850 0
214 20241118 154600 2924787750 36850 36850 36850 36850 0
215 20241118 154500 2924787750 36850 36850 36850 36850 0
216 20241118 154400 2924787750 36850 36850 36850 36850 0
217 20241118 154300 2924787750 36850 36850 36850 36850 0
218 20241118 154200 2924787750 36850 36850 36850 36850 0
219 20241118 154100 2924787750 36850 36850 36850 36850 0
220 20241118 154000 2924787750 36850 36850 36850 36850 0
221 20241118 153900 2924787750 36850 36850 36850 36850 0
222 20241118 153800 2924787750 36850 36850 36850 36850 0
223 20241118 153700 2924787750 36850 36850 36850 36850 0
224 20241118 153600 2924787750 36850 36850 36850 36850 0
225 20241118 153500 2924787750 36850 36850 36850 36850 0
226 20241118 153400 2924787750 36850 36850 36850 36850 0
227 20241118 153300 2924787750 36850 36850 36850 36850 0
228 20241118 153200 2924787750 36850 36850 36850 36850 0
229 20241118 153100 2924787750 36850 36850 36850 36850 0
230 20241118 153000 2924787750 36850 36850 36850 36850 2305
231 20241118 152900 2839848500 36900 36900 36900 36900 0
232 20241118 152800 2839848500 36900 36900 36900 36900 0
233 20241118 152700 2839848500 36900 36900 36900 36900 0
234 20241118 152600 2839848500 36900 36900 36900 36900 0
235 20241118 152500 2839848500 36900 36900 36900 36900 0
236 20241118 152400 2839848500 36900 36900 36900 36900 0
237 20241118 152300 2839848500 36900 36900 36900 36900 0
238 20241118 152200 2839848500 36900 36900 36900 36900 0
239 20241118 152100 2839848500 36900 36900 36900 36900 0
240 20241118 152000 2839848500 36900 36900 36900 36900 0
241 20241118 151900 2839848500 36900 36900 36900 36800 320
242 20241118 151800 2828054500 36950 36900 36950 36850 212
243 20241118 151700 2820230200 36850 36850 36950 36850 515
244 20241118 151600 2801229850 36850 36800 36850 36800 316
245 20241118 151500 2789590600 36800 36800 36800 36750 59
246 20241118 151400 2787419450 36750 36750 36850 36700 476
247 20241118 151300 2769934200 36750 36800 36800 36750 114
248 20241118 151200 2765742550 36800 36800 36800 36700 40
249 20241118 151100 2764272550 36800 36750 36800 36750 93
250 20241118 151000 2760854200 36750 36750 36750 36700 187
251 20241118 150900 2753986700 36750 36750 36750 36750 30
252 20241118 150800 2752884200 36750 36750 36750 36750 36
253 20241118 150700 2751561200 36750 36750 36750 36750 25
254 20241118 150600 2750642450 36750 36750 36750 36750 41
255 20241118 150500 2749135700 36750 36750 36750 36750 37
256 20241118 150400 2747775950 36650 36700 36700 36650 229
257 20241118 150300 2739376650 36700 36700 36700 36700 111
258 20241118 150200 2735302950 36700 36700 36700 36700 2
259 20241118 150100 2735229550 36700 36800 36800 36650 2047
260 20241118 150000 2660150450 36800 36850 36900 36800 245
261 20241118 145900 2651121300 36850 36850 36850 36850 10
262 20241118 145800 2650752800 36850 36850 36850 36850 0
263 20241118 145700 2650752800 36850 36850 36850 36850 0
264 20241118 145600 2650752800 36850 36900 36900 36850 2031
265 20241118 145500 2575904450 36950 36950 36950 36950 33
266 20241118 145400 2574685100 36950 36950 36950 36950 5
267 20241118 145300 2574500350 36900 36900 36900 36900 0
268 20241118 145200 2574500350 36900 36900 36900 36900 222
269 20241118 145100 2566308550 36850 36900 36900 36850 52
270 20241118 145000 2564392250 36900 36900 36900 36900 2
271 20241118 144900 2564318450 36900 36950 36950 36900 107
272 20241118 144800 2560368650 36950 36950 36950 36950 19
273 20241118 144700 2559666600 36900 36900 36900 36900 630
274 20241118 144600 2536419600 36850 36900 36900 36850 73
275 20241118 144500 2533729050 36900 36900 36900 36900 36
276 20241118 144400 2532400650 36900 36900 36900 36900 0
277 20241118 144300 2532400650 36900 36900 36900 36900 0
278 20241118 144200 2532400650 36900 36900 36900 36850 49
279 20241118 144100 2530592600 36900 36900 36900 36900 21
280 20241118 144000 2529817700 36800 36800 36800 36800 5
281 20241118 143900 2529633700 36800 36800 36800 36800 301
282 20241118 143800 2518556900 36800 36800 36800 36800 152
283 20241118 143700 2512963300 36800 36900 36900 36800 386
284 20241118 143600 2498744900 36900 36900 36900 36900 187
285 20241118 143500 2491844600 36950 36950 36950 36950 27
286 20241118 143400 2490846950 36850 36900 36950 36850 16
287 20241118 143300 2490255900 36950 36850 37000 36800 290
288 20241118 143200 2479560500 36800 36600 36800 36600 934
289 20241118 143100 2445261700 36600 36600 36600 36600 0
290 20241118 143000 2445261700 36600 36600 36600 36600 51
291 20241118 142900 2443395100 36600 36600 36600 36600 0
292 20241118 142800 2443395100 36600 36600 36600 36600 225
293 20241118 142700 2435160100 36600 36600 36600 36600 1
294 20241118 142600 2435123500 36600 36550 36600 36550 470
295 20241118 142500 2417944950 36450 36500 36500 36450 400
296 20241118 142400 2403357000 36500 36500 36500 36500 0
297 20241118 142300 2403357000 36500 36550 36550 36500 499
298 20241118 142200 2385139500 36550 36600 36600 36550 51
299 20241118 142100 2383273300 36600 36550 36600 36550 33
300 20241118 142000 2382067100 36550 36550 36550 36550 2
301 20241118 141900 2381994000 36550 36550 36550 36550 0
302 20241118 141800 2381994000 36550 36500 36550 36500 117
303 20241118 141700 2377717750 36550 36550 36550 36550 166
304 20241118 141600 2371650450 36600 36600 36600 36600 6
305 20241118 141500 2371430850 36600 36600 36600 36600 243
306 20241118 141400 2362537050 36650 36650 36650 36650 249
307 20241118 141300 2353411200 36650 36650 36700 36650 137
308 20241118 141200 2348389800 36700 36650 36700 36650 8
309 20241118 141100 2348096550 36650 36650 36650 36650 85
310 20241118 141000 2344981300 36700 36700 36700 36700 76
311 20241118 140900 2342192100 36750 36750 36750 36750 241
312 20241118 140800 2333335350 36850 36850 36850 36850 0
313 20241118 140700 2333335350 36850 36800 36850 36800 93
314 20241118 140600 2329912300 36800 36800 36800 36800 1
315 20241118 140500 2329875500 36800 36800 36800 36800 163
316 20241118 140400 2323877100 36850 36850 36850 36850 0
317 20241118 140300 2323877100 36850 36850 36850 36850 29
318 20241118 140200 2322808450 36850 36850 36850 36850 131
319 20241118 140100 2317981100 36850 36850 36850 36850 50
320 20241118 140000 2316138600 36850 36850 36850 36850 11
321 20241118 135900 2315733250 36800 36800 36800 36800 0
322 20241118 135800 2315733250 36800 36800 36800 36800 0
323 20241118 135700 2315733250 36800 36800 36800 36800 92
324 20241118 135600 2312347650 36850 36850 36850 36850 42
325 20241118 135500 2310799950 36850 36900 36900 36850 55
326 20241118 135400 2308772200 36900 36900 36900 36900 123
327 20241118 135300 2304233500 36800 36800 36800 36800 10
328 20241118 135200 2303865500 36800 36800 36800 36800 0
329 20241118 135100 2303865500 36800 36850 36850 36800 208
330 20241118 135000 2296205700 36800 36800 36800 36800 0
331 20241118 134900 2296205700 36800 36800 36800 36800 1
332 20241118 134800 2296168900 36800 36800 36800 36800 0
333 20241118 134700 2296168900 36800 36850 36850 36800 9
334 20241118 134600 2295837650 36900 36850 36900 36800 202
335 20241118 134500 2288402050 36850 36850 36850 36850 12
336 20241118 134400 2287959850 36800 36800 36800 36800 62
337 20241118 134300 2285678250 36800 36800 36800 36800 336
338 20241118 134200 2273313450 36750 36750 36750 36750 0
339 20241118 134100 2273313450 36750 36750 36750 36750 0
340 20241118 134000 2273313450 36750 36750 36750 36750 501
341 20241118 133900 2254901700 36800 36800 36800 36800 164
342 20241118 133800 2248866500 36850 36850 36850 36850 0
343 20241118 133700 2248866500 36850 36850 36850 36850 0
344 20241118 133600 2248866500 36850 36800 36850 36700 751
345 20241118 133500 2221253600 36900 36900 36900 36900 268
346 20241118 133400 2211364400 36850 36850 36850 36850 0
347 20241118 133300 2211364400 36850 36850 36850 36850 50
348 20241118 133200 2209521900 36900 36900 36900 36850 18
349 20241118 133100 2208857950 36850 36850 36850 36850 0
350 20241118 133000 2208857950 36850 36900 36900 36850 60
351 20241118 132900 2206644000 36950 36900 36950 36900 11
352 20241118 132800 2206237600 36950 36900 36950 36900 2
353 20241118 132700 2206163750 36950 36950 36950 36950 0
354 20241118 132600 2206163750 36950 36900 36950 36800 440
355 20241118 132500 2189957950 36900 36900 36900 36900 63
356 20241118 132400 2187633250 36950 36900 36950 36900 303
357 20241118 132300 2176452450 36900 36900 36900 36900 30
358 20241118 132200 2175345450 36850 36850 36850 36850 25
359 20241118 132100 2174424200 36850 36800 36850 36800 393
360 20241118 132000 2159960550 36800 36800 36800 36800 1
361 20241118 131900 2159923750 36800 36800 36800 36800 137
362 20241118 131800 2154882150 36800 36800 36800 36800 22
363 20241118 131700 2154072550 36800 36850 36850 36800 84
364 20241118 131600 2150979950 36950 36950 36950 36900 110
365 20241118 131500 2146920850 36950 37000 37050 36850 1297
366 20241118 131400 2099086750 37050 37050 37050 37050 0
367 20241118 131300 2099086750 37050 37050 37050 37050 9
368 20241118 131200 2098753300 37000 37000 37000 37000 21
369 20241118 131100 2097976300 37000 37000 37000 37000 0
370 20241118 131000 2097976300 37000 36950 37300 36950 514
371 20241118 130900 2078964050 36950 36950 36950 36950 7
372 20241118 130800 2078705400 36950 36950 36950 36950 35
373 20241118 130700 2077412150 36950 37100 37100 36950 394
374 20241118 130600 2062829250 37100 37100 37100 37100 51
375 20241118 130500 2060937150 37100 37100 37100 37100 0
376 20241118 130400 2060937150 37100 37100 37150 37100 134
377 20241118 130300 2055965300 37100 37100 37100 37100 16
378 20241118 130200 2055371700 37200 37000 37300 37000 1819
379 20241118 130100 1987898550 37000 37000 37000 37000 249
380 20241118 130000 1978685550 37000 36900 37000 36900 11
381 20241118 125900 1978279550 36800 36800 36800 36800 66
382 20241118 125800 1975850750 36750 36750 36750 36750 1
383 20241118 125700 1975814000 36750 36800 36800 36750 46
384 20241118 125600 1974122950 36750 36750 36750 36750 73
385 20241118 125500 1971440200 36700 36700 36700 36700 4
386 20241118 125400 1971293400 36650 36700 36700 36650 415
387 20241118 125300 1956079950 36700 36800 36800 36700 243
388 20241118 125200 1947147850 36850 36900 36900 36850 177
389 20241118 125100 1940617350 36950 36950 36950 36950 0
390 20241118 125000 1940617350 36950 37000 37000 36950 42
391 20241118 124900 1939063400 37000 36950 37000 36950 20
392 20241118 124800 1938324250 36900 36800 36900 36800 4
393 20241118 124700 1938176750 36750 36750 36750 36750 17
394 20241118 124600 1937552000 36700 36700 36700 36650 89
395 20241118 124500 1934286250 36650 36600 36650 36600 6
396 20241118 124400 1934066500 36600 36600 36600 36600 4
397 20241118 124300 1933920100 36650 36650 36650 36650 63
398 20241118 124200 1931611150 36650 36650 36700 36650 158
399 20241118 124100 1925820100 36650 36700 36700 36650 164
400 20241118 124000 1919802000 36700 36750 36750 36700 250
401 20241118 123900 1910614700 36750 36750 36750 36750 3
402 20241118 123800 1910504450 36750 36750 36750 36750 10
403 20241118 123700 1910136950 36800 36800 36800 36800 100
404 20241118 123600 1906456950 36800 36750 36800 36750 43
405 20241118 123500 1904875950 36800 36800 36800 36800 19
406 20241118 123400 1904176750 36850 36850 36850 36800 540
407 20241118 123300 1884300250 36850 36850 36850 36850 5
408 20241118 123200 1884116000 36800 36800 36800 36800 4
409 20241118 123100 1883968800 36800 36800 36800 36800 0
410 20241118 123000 1883968800 36800 36800 36800 36800 500
411 20241118 122900 1865568800 36800 36850 36850 36800 200
412 20241118 122800 1858208050 36800 36800 36800 36800 4
413 20241118 122700 1858060850 36800 36850 36850 36800 358
414 20241118 122600 1844878750 36850 36800 36850 36800 151
415 20241118 122500 1839315700 36850 36850 36850 36850 134
416 20241118 122400 1834377800 36900 36900 36900 36900 3
417 20241118 122300 1834267100 36900 37000 37000 36900 556
418 20241118 122200 1813740700 37000 37000 37000 37000 22
419 20241118 122100 1812926700 37000 37000 37000 37000 5
420 20241118 122000 1812741700 36950 36950 36950 36950 0
421 20241118 121900 1812741700 36950 36950 36950 36950 0
422 20241118 121800 1812741700 36950 36950 36950 36950 0
423 20241118 121700 1812741700 36950 36950 36950 36950 10
424 20241118 121600 1812372200 36950 36950 36950 36950 216
425 20241118 121500 1804391000 36900 36900 36900 36900 3
426 20241118 121400 1804280300 36900 36900 36900 36900 98
427 20241118 121300 1800664100 36950 37000 37000 36950 681
428 20241118 121200 1775471950 37000 37000 37000 37000 35
429 20241118 121100 1774176950 37050 37050 37050 37050 0
430 20241118 121000 1774176950 37050 37050 37050 37050 0
431 20241118 120900 1774176950 37050 37050 37050 37050 1
432 20241118 120800 1774139900 37050 37050 37050 37050 23
433 20241118 120700 1773287750 37050 37050 37050 37050 24
434 20241118 120600 1772398550 37050 37100 37100 37050 190
435 20241118 120500 1765358800 37100 37100 37100 37100 4
436 20241118 120400 1765210400 37100 37100 37100 37100 6
437 20241118 120300 1764987800 37100 37100 37100 37100 3
438 20241118 120200 1764876500 37100 37100 37100 37100 3
439 20241118 120100 1764765200 37100 37200 37200 37100 212
440 20241118 120000 1756899600 37200 37200 37200 37200 1
441 20241118 115900 1756862400 37200 37200 37200 37200 1
442 20241118 115800 1756825200 37250 37250 37250 37250 33
443 20241118 115700 1755595950 37150 37200 37200 37150 175
444 20241118 115600 1749089450 37250 37250 37250 37250 11
445 20241118 115500 1748679700 37200 37250 37300 37200 238
446 20241118 115400 1739816950 37300 37300 37300 37300 12
447 20241118 115300 1739369350 37300 37300 37300 37300 1
448 20241118 115200 1739332050 37250 37250 37250 37250 2
449 20241118 115100 1739257550 37250 37250 37250 37250 34
450 20241118 115000 1737991050 37150 37150 37150 37150 0
451 20241118 114900 1737991050 37150 37150 37150 37150 404
452 20241118 114800 1722982450 37250 37150 37250 37150 182
453 20241118 114700 1716212700 37200 37150 37200 37150 42
454 20241118 114600 1714651000 37200 37200 37200 37200 5
455 20241118 114500 1714465000 37150 37150 37150 37150 12
456 20241118 114400 1714019200 37100 37200 37200 37100 17
457 20241118 114300 1713387200 37200 37200 37200 37200 1
458 20241118 114200 1713350000 37150 37150 37150 37150 4
459 20241118 114100 1713201400 37100 37100 37100 37100 147
460 20241118 114000 1707747700 37150 37150 37150 37050 180
461 20241118 113900 1701061200 37100 37050 37100 37000 591
462 20241118 113800 1679173700 37100 37100 37100 37100 19
463 20241118 113700 1678468800 37150 37150 37150 37150 0
464 20241118 113600 1678468800 37150 37250 37250 37150 929
465 20241118 113500 1643956350 37250 37150 37250 37150 204
466 20241118 113400 1636375400 37100 37100 37100 37100 66
467 20241118 113300 1633926800 37050 37050 37050 37050 0
468 20241118 113200 1633926800 37050 37050 37050 37050 1
469 20241118 113100 1633889750 37050 37050 37050 37050 0
470 20241118 113000 1633889750 37050 37050 37050 37050 456
471 20241118 112900 1616994950 37100 37150 37150 37100 138
472 20241118 112800 1611873900 37150 37300 37300 37150 2024
473 20241118 112700 1536574400 37350 37350 37350 37350 10
474 20241118 112600 1536200900 37350 37350 37350 37350 42
475 20241118 112500 1534632200 37400 37400 37400 37400 0
476 20241118 112400 1534632200 37400 37400 37400 37400 106
477 20241118 112300 1530667800 37400 37400 37400 37400 0
478 20241118 112200 1530667800 37400 37500 37500 37400 82
479 20241118 112100 1527598950 37500 37500 37500 37500 77
480 20241118 112000 1524711450 37500 37500 37500 37500 0
481 20241118 111900 1524711450 37500 37500 37500 37500 200
482 20241118 111800 1517211450 37550 37550 37550 37550 29
483 20241118 111700 1516122500 37500 37500 37500 37500 121
484 20241118 111600 1511585000 37550 37550 37550 37550 20
485 20241118 111500 1510834000 37550 37550 37550 37550 0
486 20241118 111400 1510834000 37550 37550 37550 37550 5
487 20241118 111300 1510646250 37550 37550 37550 37550 170
488 20241118 111200 1504262750 37550 37500 37550 37500 64
489 20241118 111100 1501861100 37450 37450 37450 37450 8
490 20241118 111000 1501561500 37450 37450 37450 37450 20
491 20241118 110900 1500812500 37450 37450 37450 37450 1
492 20241118 110800 1500775050 37400 37400 37400 37400 264
493 20241118 110700 1490901450 37400 37400 37400 37400 36
494 20241118 110600 1489555050 37350 37350 37350 37350 28
495 20241118 110500 1488509250 37300 37300 37300 37300 109
496 20241118 110400 1484443550 37300 37300 37300 37300 27
497 20241118 110300 1483436450 37300 37300 37300 37300 19
498 20241118 110200 1482727750 37300 37300 37300 37300 0
499 20241118 110100 1482727750 37300 37300 37300 37300 3
500 20241118 110000 1482615850 37300 37350 37400 37300 73
501 20241118 105900 1479891450 37400 37400 37400 37400 0
502 20241118 105800 1479891450 37400 37350 37400 37350 3
503 20241118 105700 1479779350 37300 37300 37300 37300 213
504 20241118 105600 1471834450 37300 37300 37300 37300 0
505 20241118 105500 1471834450 37300 37300 37300 37300 1
506 20241118 105400 1471797150 37300 37300 37300 37300 1
507 20241118 105300 1471759850 37250 37300 37300 37250 223
508 20241118 105200 1463451050 37400 37250 37400 37250 17
509 20241118 105100 1462817000 37200 37200 37200 37200 70
510 20241118 105000 1460213000 37200 37200 37200 37200 298
511 20241118 104900 1449127400 37200 37100 37200 37100 682
512 20241118 104800 1423824000 37100 37100 37100 37100 5
513 20241118 104700 1423638500 37100 37100 37100 37050 64
514 20241118 104600 1421266200 37100 37200 37200 37100 326
515 20241118 104500 1409156300 37200 37200 37200 37150 45
516 20241118 104400 1407484450 37150 37200 37200 37150 39
517 20241118 104300 1406034200 37200 37300 37300 37200 499
518 20241118 104200 1387447650 37300 37300 37300 37300 0
519 20241118 104100 1387447650 37300 37300 37300 37300 113
520 20241118 104000 1383232750 37300 37450 37450 37300 138
521 20241118 103900 1378080350 37500 37400 37500 37400 24
522 20241118 103800 1377180550 37400 37500 37500 37400 801
523 20241118 103700 1347212250 37450 37450 37450 37450 2
524 20241118 103600 1347137350 37400 37400 37400 37400 21
525 20241118 103500 1346351950 37400 37400 37400 37400 10
526 20241118 103400 1345977950 37400 37400 37400 37400 269
527 20241118 103300 1335917350 37450 37600 37600 37450 399
528 20241118 103200 1320952850 37600 37650 37650 37600 778
529 20241118 103100 1291694750 37650 37700 37700 37650 17
530 20241118 103000 1291054150 37700 37700 37700 37700 1
531 20241118 102900 1291016450 37700 37700 37700 37700 28
532 20241118 102800 1289960850 37650 37700 37700 37650 40
533 20241118 102700 1288454100 37750 37750 37750 37750 0
534 20241118 102600 1288454100 37750 37800 37800 37700 1000
535 20241118 102500 1250665800 37850 37800 37850 37800 210
536 20241118 102400 1242726650 37800 37750 37800 37750 30
537 20241118 102300 1241593100 37750 37700 37750 37700 24
538 20241118 102200 1240687600 37750 37750 37750 37750 10
539 20241118 102100 1240310100 37700 37650 37700 37650 13
540 20241118 102000 1239820050 37650 37550 37650 37550 294
541 20241118 101900 1228764550 37550 37650 37650 37550 935
542 20241118 101800 1193613200 37650 37900 37900 37650 1593
543 20241118 101700 1133336250 37900 37850 37900 37850 361
544 20241118 101600 1119669850 37850 37800 37850 37800 520
545 20241118 101500 1100013300 37800 37550 37800 37550 1079
546 20241118 101400 1059352700 37600 37600 37600 37600 93
547 20241118 101300 1055855900 37600 37600 37600 37600 5
548 20241118 101200 1055667900 37500 37500 37500 37500 22
549 20241118 101100 1054842900 37500 37500 37500 37500 0
550 20241118 101000 1054842900 37500 37650 37650 37500 1059
551 20241118 100900 1015022200 37800 37750 37800 37650 320
552 20241118 100800 1002949750 37650 37650 37650 37650 186
553 20241118 100700 995946850 37700 37700 37700 37700 29
554 20241118 100600 994853550 37750 37800 37800 37750 88
555 20241118 100500 991528150 37800 37700 37800 37700 152
556 20241118 100400 985797450 37650 37650 37650 37650 35
557 20241118 100300 984479700 37700 37700 37700 37700 2
558 20241118 100200 984404300 37700 37650 37700 37650 321
559 20241118 100100 972306200 37600 37500 37600 37500 24
560 20241118 100000 971403900 37500 37350 37500 37300 627
561 20241118 095900 947985850 37450 37350 37450 37350 546
562 20241118 095800 927567050 37400 37400 37400 37400 294
563 20241118 095700 916571450 37450 37450 37450 37450 303
564 20241118 095600 905224100 37450 37450 37450 37450 17
565 20241118 095500 904587450 37450 37450 37450 37450 77
566 20241118 095400 901703800 37400 37600 37600 37400 416
567 20241118 095300 886115800 37650 37700 37700 37650 124
568 20241118 095200 881447150 37700 37700 37700 37650 8
569 20241118 095100 881145600 37700 37650 37700 37600 187
570 20241118 095000 874100750 37600 37750 37750 37600 249
571 20241118 094900 864711100 37800 37800 37800 37800 51
572 20241118 094800 862783300 37800 37950 37950 37800 534
573 20241118 094700 842565050 37950 37900 38000 37850 336
574 20241118 094600 829821600 37850 37850 37900 37850 338
575 20241118 094500 817017250 37800 37750 37800 37750 1163
576 20241118 094400 773105850 37750 37750 37800 37750 25
577 20241118 094300 772161950 37750 37750 37750 37750 2
578 20241118 094200 772086450 37750 37800 37800 37750 558
579 20241118 094100 751008950 37750 37650 37750 37650 334
580 20241118 094000 738415350 37650 37550 37650 37550 132
581 20241118 093900 733454150 37600 37600 37700 37600 711
582 20241118 093800 706676150 37600 37600 37650 37600 32
583 20241118 093700 705471850 37600 37550 37600 37550 211
584 20241118 093600 697540200 37500 37450 37500 37450 29
585 20241118 093500 696454100 37400 37400 37450 37400 107
586 20241118 093400 692452050 37400 37350 37400 37350 35
587 20241118 093300 691143100 37350 37700 37700 37350 1714
588 20241118 093200 626957950 37650 37650 37650 37600 190
589 20241118 093100 619805850 37600 37600 37600 37500 299
590 20241118 093000 608576950 37600 37550 37600 37500 395
591 20241118 092900 593749550 37550 37550 37550 37550 6
592 20241118 092800 593524250 37450 37500 37600 37450 147
593 20241118 092700 588013600 37450 37500 37550 37350 288
594 20241118 092600 577233750 37500 37500 37650 37500 483
595 20241118 092500 559095800 37550 37450 37650 37450 308
596 20241118 092400 547544200 37650 37450 37650 37450 216
597 20241118 092300 539447700 37500 37450 37500 37450 138
598 20241118 092200 534273500 37400 37450 37450 37400 74
599 20241118 092100 531505100 37450 37800 37800 37450 630
600 20241118 092000 507788800 37750 37700 37800 37650 435
601 20241118 091900 491381450 37750 37850 37850 37650 186
602 20241118 091800 484346250 37850 37650 37900 37550 1510
603 20241118 091700 427392000 37550 37450 37650 37450 720
604 20241118 091600 400344900 37450 37150 37450 37050 1344
605 20241118 091500 350198350 37150 36700 37150 36700 1018
606 20241118 091400 312609550 36600 36700 36750 36600 315
607 20241118 091300 301063850 36650 36650 36800 36600 273
608 20241118 091200 291053600 36650 36700 36700 36600 289
609 20241118 091100 280457200 36850 36700 36850 36700 178
610 20241118 091000 273899800 36600 36550 36600 36550 127
611 20241118 090900 269256700 36550 36750 36750 36550 523
612 20241118 090800 250092100 36750 36700 36750 36650 115
613 20241118 090700 245870550 36600 36400 36750 36350 628
614 20241118 090600 222930650 36400 36450 36450 36300 500
615 20241118 090500 204746200 36450 36700 36700 36450 28
616 20241118 090400 203721550 36350 36500 36550 36250 794
617 20241118 090300 174843250 36550 36550 36800 36550 1288
618 20241118 090200 127657450 36400 36700 36800 36350 1389
619 20241118 090100 77020800 36700 37000 37000 36600 1602
620 20241118 090000 18157850 37000 36500 37000 36500 419