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

625
042660/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192300,331867458550,38100,38100,38100,38100,99360
20241118,192200,331867458550,38100,38100,38100,38100,0
20241118,192100,331867458550,38100,38100,38100,38100,0
20241118,192000,331867458550,38100,38100,38100,38100,0
20241118,191900,331867458550,38100,38100,38100,38100,0
20241118,191800,331867458550,38100,38100,38100,38100,0
20241118,191700,331867458550,38100,38100,38100,38100,0
20241118,191600,331867458550,38100,38100,38100,38100,0
20241118,191500,331867458550,38100,38100,38100,38100,0
20241118,191400,331867458550,38100,38100,38100,38100,0
20241118,191300,331867458550,38100,38100,38100,38100,0
20241118,191200,331867458550,38100,38100,38100,38100,0
20241118,191100,331867458550,38100,38100,38100,38100,0
20241118,191000,331867458550,38100,38100,38100,38100,0
20241118,190900,331867458550,38100,38100,38100,38100,0
20241118,190800,331867458550,38100,38100,38100,38100,0
20241118,190700,331867458550,38100,38100,38100,38100,0
20241118,190600,331867458550,38100,38100,38100,38100,0
20241118,190500,331867458550,38100,38100,38100,38100,0
20241118,190400,331867458550,38100,38100,38100,38100,0
20241118,190300,331867458550,38100,38100,38100,38100,0
20241118,190200,331867458550,38100,38100,38100,38100,0
20241118,190100,331867458550,38100,38100,38100,38100,0
20241118,190000,331867458550,38100,38100,38100,38100,0
20241118,185900,331867458550,38100,38100,38100,38100,0
20241118,185800,331867458550,38100,38100,38100,38100,0
20241118,185700,331867458550,38100,38100,38100,38100,0
20241118,185600,331867458550,38100,38100,38100,38100,0
20241118,185500,331867458550,38100,38100,38100,38100,0
20241118,185400,331867458550,38100,38100,38100,38100,0
20241118,185300,331867458550,38100,38100,38100,38100,99360
20241118,185200,331867458550,38100,38100,38100,38100,0
20241118,185100,331867458550,38100,38100,38100,38100,0
20241118,185000,331867458550,38100,38100,38100,38100,0
20241118,184900,331867458550,38100,38100,38100,38100,0
20241118,184800,331867458550,38100,38100,38100,38100,0
20241118,184700,331867458550,38100,38100,38100,38100,0
20241118,184600,331867458550,38100,38100,38100,38100,0
20241118,184500,331867458550,38100,38100,38100,38100,0
20241118,184400,331867458550,38100,38100,38100,38100,0
20241118,184300,331867458550,38100,38100,38100,38100,0
20241118,184200,331867458550,38100,38100,38100,38100,0
20241118,184100,331867458550,38100,38100,38100,38100,0
20241118,184000,331867458550,38100,38100,38100,38100,0
20241118,183900,331867458550,38100,38100,38100,38100,0
20241118,183800,331867458550,38100,38100,38100,38100,0
20241118,183700,331867458550,38100,38100,38100,38100,0
20241118,183600,331867458550,38100,38100,38100,38100,0
20241118,183500,331867458550,38100,38100,38100,38100,0
20241118,183400,331867458550,38100,38100,38100,38100,0
20241118,183300,331867458550,38100,38100,38100,38100,0
20241118,183200,331867458550,38100,38100,38100,38100,0
20241118,183100,331867458550,38100,38100,38100,38100,0
20241118,183000,331867458550,38100,38100,38100,38100,0
20241118,182900,331867458550,38100,38100,38100,38100,0
20241118,182800,331867458550,38100,38100,38100,38100,0
20241118,182700,331867458550,38100,38100,38100,38100,0
20241118,182600,331867458550,38100,38100,38100,38100,0
20241118,182500,331867458550,38100,38100,38100,38100,0
20241118,182400,331867458550,38100,38100,38100,38100,0
20241118,182300,331867458550,38100,38100,38100,38100,99360
20241118,182200,331867458550,38100,38100,38100,38100,0
20241118,182100,331867458550,38100,38100,38100,38100,0
20241118,182000,331867458550,38100,38100,38100,38100,0
20241118,181900,331867458550,38100,38100,38100,38100,0
20241118,181800,331867458550,38100,38100,38100,38100,0
20241118,181700,331867458550,38100,38100,38100,38100,0
20241118,181600,331867458550,38100,38100,38100,38100,0
20241118,181500,331867458550,38100,38100,38100,38100,0
20241118,181400,331867458550,38100,38100,38100,38100,0
20241118,181300,331867458550,38100,38100,38100,38100,0
20241118,181200,331867458550,38100,38100,38100,38100,0
20241118,181100,331867458550,38100,38100,38100,38100,0
20241118,181000,331867458550,38100,38100,38100,38100,0
20241118,180900,331867458550,38100,38100,38100,38100,0
20241118,180800,331867458550,38100,38100,38100,38100,0
20241118,180700,331867458550,38100,38100,38100,38100,0
20241118,180600,331867458550,38100,38100,38100,38100,0
20241118,180500,331867458550,38100,38100,38100,38100,0
20241118,180400,331867458550,38100,38100,38100,38100,0
20241118,180300,331867458550,38100,38100,38100,38100,0
20241118,180200,331867458550,38100,38100,38100,38100,0
20241118,180100,331867458550,38100,38100,38100,38100,0
20241118,180000,331867458550,38100,38100,38100,38100,0
20241118,175900,331867458550,38100,38100,38100,38100,0
20241118,175800,331867458550,38100,38100,38100,38100,0
20241118,175700,331867458550,38100,38100,38100,38100,0
20241118,175600,331867458550,38100,38100,38100,38100,0
20241118,175500,331867458550,38100,38100,38100,38100,0
20241118,175400,331867458550,38100,38100,38100,38100,0
20241118,175300,331867458550,38100,38100,38100,38100,99360
20241118,175200,331867458550,38100,38100,38100,38100,0
20241118,175100,331867458550,38100,38100,38100,38100,0
20241118,175000,331867458550,38100,38100,38100,38100,0
20241118,174900,331867458550,38100,38100,38100,38100,0
20241118,174800,331867458550,38100,38100,38100,38100,0
20241118,174700,331867458550,38100,38100,38100,38100,0
20241118,174600,331867458550,38100,38100,38100,38100,0
20241118,174500,331867458550,38100,38100,38100,38100,0
20241118,174400,331867458550,38100,38100,38100,38100,0
20241118,174300,331867458550,38100,38100,38100,38100,0
20241118,174200,331867458550,38100,38100,38100,38100,0
20241118,174100,331867458550,38100,38100,38100,38100,0
20241118,174000,331867458550,38100,38100,38100,38100,0
20241118,173900,331867458550,38100,38100,38100,38100,0
20241118,173800,331867458550,38100,38100,38100,38100,0
20241118,173700,331867458550,38100,38100,38100,38100,0
20241118,173600,331867458550,38100,38100,38100,38100,0
20241118,173500,331867458550,38100,38100,38100,38100,0
20241118,173400,331867458550,38100,38100,38100,38100,0
20241118,173300,331867458550,38100,38100,38100,38100,0
20241118,173200,331867458550,38100,38100,38100,38100,0
20241118,173100,331867458550,38100,38100,38100,38100,0
20241118,173000,331867458550,38100,38100,38100,38100,0
20241118,172900,331867458550,38100,38100,38100,38100,0
20241118,172800,331867458550,38100,38100,38100,38100,0
20241118,172700,331867458550,38100,38100,38100,38100,0
20241118,172600,331867458550,38100,38100,38100,38100,0
20241118,172500,331867458550,38100,38100,38100,38100,0
20241118,172400,331867458550,38100,38100,38100,38100,0
20241118,172300,331867458550,38100,38100,38100,38100,99360
20241118,172200,331867458550,38100,38100,38100,38100,0
20241118,172100,331867458550,38100,38100,38100,38100,0
20241118,172000,331867458550,38100,38100,38100,38100,0
20241118,171900,331867458550,38100,38100,38100,38100,0
20241118,171800,331867458550,38100,38100,38100,38100,0
20241118,171700,331867458550,38100,38100,38100,38100,0
20241118,171600,331867458550,38100,38100,38100,38100,0
20241118,171500,331867458550,38100,38100,38100,38100,0
20241118,171400,331867458550,38100,38100,38100,38100,0
20241118,171300,331867458550,38100,38100,38100,38100,0
20241118,171200,331867458550,38100,38100,38100,38100,0
20241118,171100,331867458550,38100,38100,38100,38100,0
20241118,171000,331867458550,38100,38100,38100,38100,0
20241118,170900,331867458550,38100,38100,38100,38100,0
20241118,170800,331867458550,38100,38100,38100,38100,0
20241118,170700,331867458550,38100,38100,38100,38100,0
20241118,170600,331867458550,38100,38100,38100,38100,0
20241118,170500,331867458550,38100,38100,38100,38100,0
20241118,170400,331867458550,38100,38100,38100,38100,0
20241118,170300,331867458550,38100,38100,38100,38100,0
20241118,170200,331867458550,38100,38100,38100,38100,0
20241118,170100,331867458550,38100,38100,38100,38100,0
20241118,170000,331867458550,38100,38100,38100,38100,0
20241118,165900,331867458550,38100,38100,38100,38100,0
20241118,165800,331867458550,38100,38100,38100,38100,0
20241118,165700,331867458550,38100,38100,38100,38100,0
20241118,165600,331867458550,38100,38100,38100,38100,0
20241118,165500,331867458550,38100,38100,38100,38100,0
20241118,165400,331867458550,38100,38100,38100,38100,0
20241118,165300,331867458550,38100,38100,38100,38100,99360
20241118,165200,331867458550,38100,38100,38100,38100,0
20241118,165100,331867458550,38100,38100,38100,38100,0
20241118,165000,331867458550,38100,38100,38100,38100,0
20241118,164900,331867458550,38100,38100,38100,38100,0
20241118,164800,331867458550,38100,38100,38100,38100,0
20241118,164700,331867458550,38100,38100,38100,38100,0
20241118,164600,331867458550,38100,38100,38100,38100,0
20241118,164500,331867458550,38100,38100,38100,38100,0
20241118,164400,331867458550,38100,38100,38100,38100,0
20241118,164300,331867458550,38100,38100,38100,38100,0
20241118,164200,331867458550,38100,38100,38100,38100,0
20241118,164100,331867458550,38100,38100,38100,38100,0
20241118,164000,331867458550,38100,38100,38100,38100,0
20241118,163900,331867458550,38100,38100,38100,38100,0
20241118,163800,331867458550,38100,38100,38100,38100,0
20241118,163700,331867458550,38100,38100,38100,38100,0
20241118,163600,331867458550,38100,38100,38100,38100,0
20241118,163500,331867458550,38100,38100,38100,38100,0
20241118,163400,331867458550,38100,38100,38100,38100,0
20241118,163300,331867458550,38100,38100,38100,38100,0
20241118,163200,331867458550,38100,38100,38100,38100,0
20241118,163100,331867458550,38100,38100,38100,38100,0
20241118,163000,331867458550,38100,38100,38100,38100,0
20241118,162900,331867458550,38100,38100,38100,38100,0
20241118,162800,331867458550,38100,38100,38100,38100,0
20241118,162700,331867458550,38100,38100,38100,38100,0
20241118,162600,331867458550,38100,38100,38100,38100,0
20241118,162500,331867458550,38100,38100,38100,38100,0
20241118,162400,331867458550,38100,38100,38100,38100,0
20241118,162300,331867458550,38100,38100,38100,38100,99360
20241118,162200,331867458550,38100,38100,38100,38100,0
20241118,162100,331867458550,38100,38100,38100,38100,0
20241118,162000,331867458550,38100,38100,38100,38100,0
20241118,161900,331867458550,38100,38100,38100,38100,0
20241118,161800,331867458550,38100,38100,38100,38100,0
20241118,161700,331867458550,38100,38100,38100,38100,0
20241118,161600,331867458550,38100,38100,38100,38100,0
20241118,161500,331867458550,38100,38100,38100,38100,0
20241118,161400,331867458550,38100,38100,38100,38100,0
20241118,161300,331867458550,38100,38100,38100,38100,0
20241118,161200,331867458550,38100,38100,38100,38100,0
20241118,161100,331867458550,38100,38100,38100,38100,0
20241118,161000,331867458550,38100,38100,38100,38100,0
20241118,160900,331867458550,38100,38100,38100,38100,0
20241118,160800,331867458550,38100,38100,38100,38100,0
20241118,160700,331867458550,38100,38100,38100,38100,0
20241118,160600,331867458550,38100,38100,38100,38100,0
20241118,160500,331867458550,38100,38100,38100,38100,0
20241118,160400,331867458550,38100,38100,38100,38100,0
20241118,160300,331867458550,38100,38100,38100,38100,0
20241118,160200,331867458550,38100,38100,38100,38100,0
20241118,160100,331867458550,38100,38100,38100,38100,0
20241118,160000,331867458550,38100,38100,38100,38100,0
20241118,155900,331867458550,38100,38100,38100,38100,0
20241118,155800,331867458550,38100,38100,38100,38100,0
20241118,155700,331867458550,38100,38100,38100,38100,0
20241118,155600,331867458550,38100,38100,38100,38100,0
20241118,155500,331867458550,38100,38100,38100,38100,0
20241118,155400,331867458550,38100,38100,38100,38100,0
20241118,155300,331867458550,38100,38100,38100,38100,99360
20241118,155200,331867458550,38100,38100,38100,38100,0
20241118,155100,331867458550,38100,38100,38100,38100,0
20241118,155000,331867458550,38100,38100,38100,38100,0
20241118,154900,331867458550,38100,38100,38100,38100,0
20241118,154800,331867458550,38100,38100,38100,38100,0
20241118,154700,331867458550,38100,38100,38100,38100,0
20241118,154600,331867458550,38100,38100,38100,38100,0
20241118,154500,331867458550,38100,38100,38100,38100,0
20241118,154400,331867458550,38100,38100,38100,38100,0
20241118,154300,331867458550,38100,38100,38100,38100,0
20241118,154200,331867458550,38100,38100,38100,38100,0
20241118,154100,331867458550,38100,38100,38100,38100,0
20241118,154000,331867458550,38100,38100,38100,38100,0
20241118,153900,331867458550,38100,38100,38100,38100,0
20241118,153800,331867458550,38100,38100,38100,38100,0
20241118,153700,331867458550,38100,38100,38100,38100,0
20241118,153600,331867458550,38100,38100,38100,38100,0
20241118,153500,331867458550,38100,38100,38100,38100,0
20241118,153400,331867458550,38100,38100,38100,38100,0
20241118,153300,331867458550,38100,38100,38100,38100,0
20241118,153200,331867458550,38100,38100,38100,38100,0
20241118,153100,331867458550,38100,38100,38100,38100,0
20241118,153000,331867458550,38100,38100,38100,38100,99360
20241118,152900,328081842550,38050,38050,38050,38050,0
20241118,152800,328081842550,38050,38050,38050,38050,0
20241118,152700,328081842550,38050,38050,38050,38050,0
20241118,152600,328081842550,38050,38050,38050,38050,0
20241118,152500,328081842550,38050,38050,38050,38050,0
20241118,152400,328081842550,38050,38050,38050,38050,0
20241118,152300,328081842550,38050,38050,38050,38050,0
20241118,152200,328081842550,38050,38050,38050,38050,0
20241118,152100,328081842550,38050,38050,38050,38050,0
20241118,152000,328081842550,38050,38050,38050,38050,0
20241118,151900,328081842550,38050,38000,38050,37950,25043
20241118,151800,327129393500,37950,38000,38000,37950,14649
20241118,151700,326572900300,38000,37900,38000,37900,13918
20241118,151600,326044567100,37900,37950,38000,37900,9145
20241118,151500,325697538000,37950,38000,38000,37900,16782
20241118,151400,325060571500,38000,38000,38000,37950,5787
20241118,151300,324840841900,37950,38000,38000,37900,13216
20241118,151200,324339229350,37950,38000,38000,37950,10202
20241118,151100,323952001000,38000,38000,38000,37950,13597
20241118,151000,323435848700,38000,38000,38050,37950,27339
20241118,150900,322396395950,38000,38050,38050,38000,5884
20241118,150800,322172667350,38000,38000,38050,38000,3669
20241118,150700,322033175950,38050,38050,38050,38000,4587
20241118,150600,321858749050,38000,38050,38050,38000,8078
20241118,150500,321551649550,38050,38000,38050,37950,6646
20241118,150400,321299010300,37950,38050,38050,37950,8238
20241118,150300,320985886600,38050,38000,38050,38000,6886
20241118,150200,320724160300,38000,38000,38050,38000,6710
20241118,150100,320469091650,38050,38100,38150,38000,10899
20241118,150000,320054134900,38100,38150,38150,38100,6992
20241118,145900,319787689750,38100,38200,38200,38100,10876
20241118,145800,319372759350,38150,38200,38200,38150,5443
20241118,145700,319164880150,38200,38100,38200,38100,9530
20241118,145600,318801207700,38150,38150,38150,38100,13763
20241118,145500,318276393650,38100,38000,38100,38000,18738
20241118,145400,317563413450,38000,37900,38000,37900,8479
20241118,145300,317241713600,37900,37950,37950,37850,9053
20241118,145200,316898572350,37900,37900,37950,37900,14620
20241118,145100,316344429250,37900,37950,37950,37900,4708
20241118,145000,316165845550,37950,38000,38000,37900,13489
20241118,144900,315653834600,38000,38000,38000,37950,3343
20241118,144800,315526923950,38000,37950,38050,37950,7834
20241118,144700,315229278350,38000,37950,38000,37900,22220
20241118,144600,314385467550,37950,38000,38000,37950,17399
20241118,144500,313724947550,38000,38000,38050,37950,12476
20241118,144400,313250917850,38000,38000,38050,38000,3815
20241118,144300,313105890800,38050,38000,38050,38000,8389
20241118,144200,312787034900,38000,38000,38050,38000,3485
20241118,144100,312654536300,38050,38050,38050,38000,10437
20241118,144000,312257580600,38050,38050,38050,38000,1946
20241118,143900,312183572150,38050,38050,38100,38000,4904
20241118,143800,311996990250,38050,38100,38100,38000,5296
20241118,143700,311795461200,38100,38150,38150,38000,6775
20241118,143600,311537694800,38150,38150,38150,38100,5137
20241118,143500,311341878800,38150,38100,38150,38100,2853
20241118,143400,311233149050,38150,38100,38150,38100,2928
20241118,143300,311121538000,38150,38100,38150,38050,9514
20241118,143200,310759260150,38100,38050,38100,38050,2095
20241118,143100,310679515300,38050,38150,38150,38050,6473
20241118,143000,310432913150,38150,38150,38150,38100,2719
20241118,142900,310329192400,38100,38150,38150,38100,5518
20241118,142800,310118731450,38150,38100,38150,38050,3586
20241118,142700,309982071300,38100,38100,38100,38050,12384
20241118,142600,309510352500,38100,37950,38100,37950,9942
20241118,142500,309132265500,37950,38000,38000,37950,7711
20241118,142400,308839295850,37950,37950,38000,37950,5619
20241118,142300,308625927050,37950,37950,38000,37950,6090
20241118,142200,308394638900,37950,38050,38100,37950,18145
20241118,142100,307705246250,38000,38000,38050,38000,2112
20241118,142000,307624962350,38050,38000,38050,38000,3540
20241118,141900,307490317050,38000,38050,38050,38000,4976
20241118,141800,307301064150,38050,38050,38050,38000,5800
20241118,141700,307080560900,38050,38000,38050,38000,3952
20241118,141600,306930231050,38000,38050,38050,38000,6228
20241118,141500,306693457550,38000,38000,38100,37950,14820
20241118,141400,306130510050,37950,38000,38000,37950,6901
20241118,141300,305868361050,38000,38050,38100,38000,7187
20241118,141200,305595024400,38100,38050,38100,38000,8296
20241118,141100,305279404250,38050,38050,38050,38000,3476
20241118,141000,305147241300,38050,38000,38050,38000,4482
20241118,140900,304976902050,38050,38000,38050,37950,13847
20241118,140800,304450685600,38000,38050,38100,38000,9084
20241118,140700,304105087200,38100,38150,38150,38050,2943
20241118,140600,303992964100,38150,38150,38150,38100,1518
20241118,140500,303935105450,38100,38100,38100,38050,3496
20241118,140400,303801943400,38050,38100,38100,38050,3087
20241118,140300,303684413100,38100,38100,38100,38050,3441
20241118,140200,303553413050,38100,38050,38150,38050,5280
20241118,140100,303352276150,38050,38150,38150,38000,9542
20241118,140000,302988890300,38150,38250,38250,38150,15473
20241118,135900,302397514800,38200,38150,38250,38150,6533
20241118,135800,302147934450,38200,38050,38200,38000,30362
20241118,135700,300990621000,38000,38100,38100,38000,11921
20241118,135600,300536797450,38100,38150,38200,38100,9077
20241118,135500,300190654750,38150,38150,38200,38150,3486
20241118,135400,300057652350,38150,38200,38250,38150,7192
20241118,135300,299783104800,38200,38200,38250,38200,5483
20241118,135200,299573593550,38200,38250,38300,38150,25705
20241118,135100,298590861300,38250,38250,38350,38250,12792
20241118,135000,298100913050,38300,38300,38350,38250,20299
20241118,134900,297323485650,38300,38350,38350,38250,24933
20241118,134800,296368555000,38350,38200,38350,38150,26265
20241118,134700,295362951850,38200,38150,38200,38100,10342
20241118,134600,294968127550,38150,38100,38150,38000,12843
20241118,134500,294479199550,38100,37900,38150,37900,22996
20241118,134400,293603860750,37900,38000,38000,37900,6070
20241118,134300,293373470300,37950,38000,38050,37950,19334
20241118,134200,292638581700,38000,37950,38000,37900,8276
20241118,134100,292324515900,37950,37900,37950,37850,7144
20241118,134000,292053826950,37900,37800,37900,37800,6444
20241118,133900,291809933050,37800,37850,37850,37800,3220
20241118,133800,291688088550,37850,37850,37850,37800,7794
20241118,133700,291393123500,37850,37850,37850,37800,8067
20241118,133600,291087829950,37800,37800,37850,37750,2920
20241118,133500,290977413100,37800,37800,37850,37750,6781
20241118,133400,290721132500,37800,37800,37800,37750,4154
20241118,133300,290564234250,37800,37800,37850,37750,10807
20241118,133200,290155758600,37800,37750,37800,37700,8323
20241118,133100,289841477200,37750,37650,37750,37600,7520
20241118,133000,289558002100,37600,37550,37650,37500,9088
20241118,132900,289216528850,37500,37550,37600,37500,15708
20241118,132800,288626686750,37600,37600,37650,37550,12111
20241118,132700,288171443250,37600,37600,37650,37550,8157
20241118,132600,287864742500,37550,37600,37650,37550,4844
20241118,132500,287682631550,37600,37650,37650,37600,2589
20241118,132400,287585254300,37600,37650,37650,37600,3247
20241118,132300,287463086700,37650,37650,37650,37600,1767
20241118,132200,287396637550,37650,37650,37700,37600,4615
20241118,132100,287222932650,37700,37650,37700,37550,7414
20241118,132000,286943997800,37650,37650,37700,37600,7052
20241118,131900,286678490250,37650,37550,37700,37550,4835
20241118,131800,286496475500,37600,37550,37600,37500,32115
20241118,131700,285290037100,37550,37600,37650,37550,9083
20241118,131600,284948627750,37650,37500,37650,37500,14252
20241118,131500,284413151600,37500,37600,37650,37500,33250
20241118,131400,283163688800,37600,37750,37750,37600,36729
20241118,131300,281780226650,37700,37800,37800,37700,33125
20241118,131200,280529689700,37800,37800,37850,37750,7354
20241118,131100,280251779450,37850,37800,37850,37750,5855
20241118,131000,280030433750,37800,37800,37850,37750,13101
20241118,130900,279535358300,37800,37750,37800,37750,3852
20241118,130800,279389828500,37750,37800,37850,37750,6970
20241118,130700,279126637950,37800,37850,37900,37750,7364
20241118,130600,278848011700,37850,37900,37900,37850,2712
20241118,130500,278745337950,37900,37800,37900,37750,13189
20241118,130400,278246661750,37750,37750,37800,37750,7248
20241118,130300,277972994350,37750,37800,37850,37700,34433
20241118,130200,276672802950,37800,37900,37900,37800,15970
20241118,130100,276068550000,37850,37850,37900,37850,3534
20241118,130000,275934762450,37850,37950,37950,37850,5457
20241118,125900,275728141000,37900,37900,37900,37850,5926
20241118,125800,275503617350,37900,37850,37900,37850,5483
20241118,125700,275296072800,37850,37850,37900,37850,12163
20241118,125600,274835570900,37850,37950,37950,37850,10178
20241118,125500,274449953800,37900,38000,38000,37900,7241
20241118,125400,274175365900,37950,37950,38050,37950,10984
20241118,125300,273758243850,38000,38050,38050,37950,9947
20241118,125200,273380279150,38000,38050,38100,38000,6293
20241118,125100,273140818000,38050,38100,38100,38050,1687
20241118,125000,273076615300,38050,38100,38100,38050,2714
20241118,124900,272973305300,38100,38100,38100,38050,3469
20241118,124800,272841230900,38050,38150,38150,38050,6647
20241118,124700,272587964300,38150,38150,38200,38100,6315
20241118,124600,272347126850,38150,38000,38150,37950,10770
20241118,124500,271936991250,38000,37950,38000,37950,6965
20241118,124400,271672407200,38000,38000,38000,37900,3488
20241118,124300,271540018000,37950,37850,37950,37850,23092
20241118,124200,270665155700,37850,37900,37950,37850,21310
20241118,124100,269858152250,37900,38000,38050,37900,35584
20241118,124000,268507202800,38050,38000,38050,38000,9689
20241118,123900,268138817850,38000,38050,38050,38000,12280
20241118,123800,267671992950,38050,38150,38150,38050,7793
20241118,123700,267375177700,38150,38100,38150,38050,9045
20241118,123600,267030662600,38050,38050,38100,38050,10834
20241118,123500,266618209650,38050,38100,38150,38050,20303
20241118,123400,265845533500,38150,38100,38150,38050,9791
20241118,123300,265472416700,38050,38200,38200,38050,15257
20241118,123200,264891063900,38150,38200,38250,38150,15390
20241118,123100,264303136150,38250,38250,38300,38200,4428
20241118,123000,264133772650,38300,38250,38350,38200,7351
20241118,122900,263852387350,38250,38250,38250,38200,4548
20241118,122800,263678547650,38250,38250,38300,38200,10010
20241118,122700,263295899250,38250,38250,38300,38200,5559
20241118,122600,263083371200,38250,38300,38300,38200,6543
20241118,122500,262833099950,38300,38250,38300,38200,6982
20241118,122400,262566088350,38250,38350,38400,38200,12009
20241118,122300,262106263000,38400,38550,38550,38350,16375
20241118,122200,261476869800,38500,38450,38550,38400,16553
20241118,122100,260839818550,38450,38400,38450,38350,18645
20241118,122000,260123721750,38400,38400,38400,38350,11045
20241118,121900,259699976550,38350,38350,38400,38300,6762
20241118,121800,259440634750,38350,38350,38350,38300,2484
20241118,121700,259345402400,38300,38150,38350,38150,12526
20241118,121600,258866443500,38150,38250,38300,38150,14374
20241118,121500,258317050200,38300,38300,38300,38250,4354
20241118,121400,258150483100,38250,38300,38350,38250,3498
20241118,121300,258016536850,38300,38350,38350,38250,10993
20241118,121200,257595480950,38300,38350,38350,38300,6158
20241118,121100,257359377850,38300,38300,38350,38300,8732
20241118,121000,257024862850,38350,38350,38400,38350,7608
20241118,120900,256733069850,38400,38450,38450,38350,13169
20241118,120800,256227377300,38400,38500,38500,38400,15581
20241118,120700,255628286000,38500,38550,38550,38450,12817
20241118,120600,255134800500,38500,38500,38550,38500,3647
20241118,120500,254994269400,38500,38550,38600,38500,33111
20241118,120400,253717084850,38550,38500,38600,38450,20857
20241118,120300,252913863800,38500,38550,38600,38450,15614
20241118,120200,252312605900,38600,38600,38600,38500,17228
20241118,120100,251648485650,38550,38600,38600,38550,12508
20241118,120000,251166022750,38550,38450,38600,38400,53550
20241118,115900,249103879700,38400,38500,38500,38400,13672
20241118,115800,248578211600,38500,38500,38500,38450,8302
20241118,115700,248258782000,38500,38450,38500,38450,10113
20241118,115600,247869536150,38450,38450,38500,38400,14870
20241118,115500,247297694150,38450,38450,38450,38400,11306
20241118,115400,246863076850,38450,38450,38450,38400,6905
20241118,115300,246597685200,38450,38400,38450,38350,11369
20241118,115200,246161146600,38400,38250,38400,38250,12560
20241118,115100,245679551650,38300,38250,38300,38200,3989
20241118,115000,245526897200,38250,38300,38300,38200,8558
20241118,114900,245199515800,38300,38300,38300,38250,5995
20241118,114800,244969946950,38300,38150,38300,38150,7201
20241118,114700,244694700250,38200,38100,38200,38100,7624
20241118,114600,244404078350,38100,38050,38150,38000,13285
20241118,114500,243898269150,38050,38100,38150,38050,12021
20241118,114400,243440654150,38100,38200,38200,38100,12539
20241118,114300,242962697550,38200,38250,38250,38150,8249
20241118,114200,242647768500,38250,38300,38350,38200,4417
20241118,114100,242478781550,38300,38300,38350,38250,5470
20241118,114000,242269349150,38250,38300,38350,38250,7379
20241118,113900,241986668600,38350,38400,38400,38300,7146
20241118,113800,241712712300,38400,38300,38400,38300,5518
20241118,113700,241501096200,38300,38300,38350,38150,11728
20241118,113600,241052453200,38300,38250,38300,38250,3393
20241118,113500,240922579400,38300,38200,38300,38150,9476
20241118,113400,240560074100,38150,38200,38300,38150,13314
20241118,113300,240051572350,38200,38200,38200,38100,11402
20241118,113200,239616451600,38150,38250,38300,38150,10899
20241118,113100,239199742350,38300,38200,38350,38100,35536
20241118,113000,237842181550,38150,38350,38400,38150,27631
20241118,112900,236785154550,38350,38450,38450,38350,6960
20241118,112800,236517800750,38450,38350,38450,38350,12495
20241118,112700,236037888250,38350,38300,38400,38250,11534
20241118,112600,235595739550,38300,38300,38350,38300,5815
20241118,112500,235372906950,38350,38300,38350,38250,4848
20241118,112400,235187191950,38350,38250,38350,38200,22083
20241118,112300,234341781850,38250,38400,38400,38200,52550
20241118,112200,232329388850,38350,38350,38400,38250,19750
20241118,112100,231572504600,38350,38450,38450,38350,18553
20241118,112000,230860589200,38450,38500,38550,38400,14091
20241118,111900,230318469550,38500,38500,38550,38450,26975
20241118,111800,229279807850,38500,38400,38500,38350,14914
20241118,111700,228706695300,38350,38500,38500,38350,20501
20241118,111600,227919468050,38500,38500,38600,38450,28741
20241118,111500,226811977200,38500,38500,38550,38450,53650
20241118,111400,224745547850,38500,38400,38500,38350,32634
20241118,111300,223490770300,38400,38300,38400,38250,17434
20241118,111200,222822694900,38250,38400,38400,38200,33102
20241118,111100,221555562650,38350,38400,38400,38350,13204
20241118,111000,221048836450,38400,38350,38450,38300,27400
20241118,110900,219996949050,38300,38450,38500,38300,37172
20241118,110800,218568898200,38400,38500,38550,38400,48521
20241118,110700,216700716900,38500,38400,38600,38400,78452
20241118,110600,213681536800,38400,38300,38400,38250,29202
20241118,110500,212561347350,38300,38350,38350,38150,36262
20241118,110400,211172529600,38300,38100,38350,38000,48602
20241118,110300,209317080100,38050,38200,38200,38050,22494
20241118,110200,208459682450,38150,38250,38250,38150,30682
20241118,110100,207286923600,38250,38150,38250,38150,34141
20241118,110000,205982244950,38200,38200,38300,38100,63466
20241118,105900,203558855750,38250,38150,38250,38100,59108
20241118,105800,201300646050,38150,38050,38200,38000,50731
20241118,105700,199367565300,38050,37950,38050,37900,48460
20241118,105600,197528560500,37900,38000,38050,37850,42292
20241118,105500,195923729450,38000,37950,38000,37900,47464
20241118,105400,194121706050,37950,37750,37950,37700,68373
20241118,105300,191533300950,37750,37700,37750,37700,4105
20241118,105200,191378388050,37750,37700,37750,37650,6060
20241118,105100,191149931400,37650,37700,37750,37650,15196
20241118,105000,190577048150,37700,37700,37750,37650,19454
20241118,104900,189843611650,37650,37650,37700,37600,6998
20241118,104800,189579942500,37650,37600,37700,37550,9358
20241118,104700,189227801750,37550,37550,37600,37450,22121
20241118,104600,188397920750,37550,37550,37600,37500,19749
20241118,104500,187656284950,37550,37800,37800,37550,58079
20241118,104400,185467354350,37750,37750,37800,37700,29108
20241118,104300,184367980800,37750,37850,37850,37700,45849
20241118,104200,182636519300,37800,37750,37850,37700,74006
20241118,104100,179839269000,37750,37600,37750,37550,58741
20241118,104000,177628018950,37550,37600,37650,37550,30451
20241118,103900,176483359650,37650,37500,37700,37450,51176
20241118,103800,174558515750,37500,37450,37500,37400,11131
20241118,103700,174141688950,37400,37600,37650,37400,43618
20241118,103600,172504436200,37600,37400,37600,37350,37237
20241118,103500,171108489900,37400,37500,37500,37300,34360
20241118,103400,169822877450,37500,37500,37550,37450,60206
20241118,103300,167565185450,37500,37400,37500,37350,50613
20241118,103200,165670043700,37400,37150,37400,37150,61457
20241118,103100,163377417000,37150,37000,37200,37000,32176
20241118,103000,162184175700,37000,36900,37050,36850,45444
20241118,102900,160507756400,36900,37100,37100,36850,198134
20241118,102800,153185654800,37100,37050,37150,37050,30428
20241118,102700,152056917850,37100,37050,37100,37000,31385
20241118,102600,150894162950,37050,37050,37050,37000,33217
20241118,102500,149664653800,37000,37100,37150,37000,125421
20241118,102400,145015413850,37150,37200,37200,37100,35721
20241118,102300,143688405550,37200,37250,37250,37150,30059
20241118,102200,142570131300,37250,37250,37300,37200,14762
20241118,102100,142020436500,37250,37350,37350,37200,36091
20241118,102000,140675717750,37300,37350,37350,37250,19646
20241118,101900,139942772950,37350,37400,37400,37300,18968
20241118,101800,139233952300,37400,37350,37450,37350,9060
20241118,101700,138895041300,37400,37500,37550,37350,13515
20241118,101600,138389105850,37500,37550,37600,37450,24021
20241118,101500,137487555900,37550,37450,37550,37400,17192
20241118,101400,136843098350,37400,37300,37450,37300,11993
20241118,101300,136394954050,37350,37300,37350,37300,6993
20241118,101200,136134064600,37350,37250,37350,37200,28135
20241118,101100,135085658700,37200,37300,37300,37200,20728
20241118,101000,134314118250,37300,37300,37300,37250,12818
20241118,100900,133836476400,37250,37300,37300,37200,16362
20241118,100800,133226998650,37300,37250,37300,37200,29991
20241118,100700,132109918400,37250,37350,37350,37250,21387
20241118,100600,131312513600,37350,37300,37350,37300,13417
20241118,100500,130811931350,37300,37350,37350,37300,6814
20241118,100400,130557730950,37350,37350,37350,37300,12058
20241118,100300,130107819400,37350,37300,37400,37300,17408
20241118,100200,129457505250,37350,37250,37350,37250,23278
20241118,100100,128589432750,37250,37350,37400,37250,16685
20241118,100000,127966866400,37350,37450,37500,37300,44885
20241118,095900,126289054400,37450,37500,37550,37450,17490
20241118,095800,125633251400,37550,37650,37650,37500,19760
20241118,095700,124891059650,37650,37700,37700,37600,17413
20241118,095600,124235686450,37700,37600,37700,37550,11590
20241118,095500,123799551550,37600,37450,37600,37450,22338
20241118,095400,122960541200,37500,37650,37650,37450,36550
20241118,095300,121588734900,37600,37650,37700,37600,26103
20241118,095200,120606158200,37600,37650,37650,37550,24466
20241118,095100,119685888150,37650,37550,37650,37500,26391
20241118,095000,118693740950,37550,37450,37550,37450,15294
20241118,094900,118120206350,37450,37450,37500,37400,22467
20241118,094800,117278828850,37450,37600,37600,37400,42324
20241118,094700,115691600000,37550,37450,37550,37400,40513
20241118,094600,114172774300,37450,37400,37450,37400,16648
20241118,094500,113549545000,37450,37350,37450,37300,24305
20241118,094400,112641111550,37300,37300,37350,37250,17812
20241118,094300,111976797150,37250,37250,37300,37200,23120
20241118,094200,111115834550,37250,37150,37250,37150,20403
20241118,094100,110357225950,37150,37150,37200,37050,63206
20241118,094000,108011788250,37150,37300,37300,37100,39028
20241118,093900,106558879600,37300,37150,37350,37150,53824
20241118,093800,104556319750,37150,37200,37200,37150,35161
20241118,093700,103249618150,37200,37200,37300,37150,55700
20241118,093600,101177284650,37250,37200,37250,37150,41807
20241118,093500,99622147300,37200,37500,37500,37050,249892
20241118,093400,90313708700,37500,37700,37700,37450,68703
20241118,093300,87732422350,37700,37850,37900,37650,46374
20241118,093200,85980506150,37850,37750,37850,37700,17808
20241118,093100,85307958650,37700,37700,37750,37650,17418
20241118,093000,84651414700,37700,37700,37700,37650,16715
20241118,092900,84021647600,37650,37650,37700,37600,15245
20241118,092800,83447659950,37600,37650,37700,37600,21227
20241118,092700,82648475500,37600,37550,37700,37500,33089
20241118,092600,81404621450,37550,37600,37600,37500,21262
20241118,092500,80605984100,37600,37550,37650,37550,20367
20241118,092400,79840177400,37600,37550,37750,37550,35047
20241118,092300,78520750150,37550,37600,37650,37450,56245
20241118,092200,76410272550,37600,37400,37700,37350,73226
20241118,092100,73664504650,37400,37650,37650,37400,129180
20241118,092000,68817773000,37650,37700,37700,37600,67073
20241118,091900,66293128650,37650,37900,37900,37650,60739
20241118,091800,63999944450,37850,37950,38050,37850,49282
20241118,091700,62130092350,37950,38150,38200,37950,48586
20241118,091600,60281288900,38150,38150,38200,38100,32724
20241118,091500,59033109500,38150,37950,38200,37950,28024
20241118,091400,57966329550,37950,38400,38450,37950,83110
20241118,091300,54790533350,38400,38150,38400,38100,58352
20241118,091200,52559851000,38100,38050,38200,37900,60976
20241118,091100,50240092100,38050,37900,38050,37800,68526
20241118,091000,47641422550,37900,37800,37900,37700,64175
20241118,090900,45213767200,37850,37800,37850,37700,56117
20241118,090800,43093003100,37800,37800,37850,37500,187528
20241118,090700,36035709600,37850,38100,38150,37750,132364
20241118,090600,31014797850,38150,38050,38200,38050,84448
20241118,090500,27797489200,38050,38200,38300,38050,84301
20241118,090400,24581676050,38200,38400,38400,38150,123057
20241118,090300,19877300400,38400,38400,38750,38350,74464
20241118,090200,17007177850,38500,38700,38800,38350,103373
20241118,090100,13020895500,38700,38950,39100,38400,97659
20241118,090000,9237713550,38850,38250,39000,38250,235839
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 192300 331867458550 38100 38100 38100 38100 99360
3 20241118 192200 331867458550 38100 38100 38100 38100 0
4 20241118 192100 331867458550 38100 38100 38100 38100 0
5 20241118 192000 331867458550 38100 38100 38100 38100 0
6 20241118 191900 331867458550 38100 38100 38100 38100 0
7 20241118 191800 331867458550 38100 38100 38100 38100 0
8 20241118 191700 331867458550 38100 38100 38100 38100 0
9 20241118 191600 331867458550 38100 38100 38100 38100 0
10 20241118 191500 331867458550 38100 38100 38100 38100 0
11 20241118 191400 331867458550 38100 38100 38100 38100 0
12 20241118 191300 331867458550 38100 38100 38100 38100 0
13 20241118 191200 331867458550 38100 38100 38100 38100 0
14 20241118 191100 331867458550 38100 38100 38100 38100 0
15 20241118 191000 331867458550 38100 38100 38100 38100 0
16 20241118 190900 331867458550 38100 38100 38100 38100 0
17 20241118 190800 331867458550 38100 38100 38100 38100 0
18 20241118 190700 331867458550 38100 38100 38100 38100 0
19 20241118 190600 331867458550 38100 38100 38100 38100 0
20 20241118 190500 331867458550 38100 38100 38100 38100 0
21 20241118 190400 331867458550 38100 38100 38100 38100 0
22 20241118 190300 331867458550 38100 38100 38100 38100 0
23 20241118 190200 331867458550 38100 38100 38100 38100 0
24 20241118 190100 331867458550 38100 38100 38100 38100 0
25 20241118 190000 331867458550 38100 38100 38100 38100 0
26 20241118 185900 331867458550 38100 38100 38100 38100 0
27 20241118 185800 331867458550 38100 38100 38100 38100 0
28 20241118 185700 331867458550 38100 38100 38100 38100 0
29 20241118 185600 331867458550 38100 38100 38100 38100 0
30 20241118 185500 331867458550 38100 38100 38100 38100 0
31 20241118 185400 331867458550 38100 38100 38100 38100 0
32 20241118 185300 331867458550 38100 38100 38100 38100 99360
33 20241118 185200 331867458550 38100 38100 38100 38100 0
34 20241118 185100 331867458550 38100 38100 38100 38100 0
35 20241118 185000 331867458550 38100 38100 38100 38100 0
36 20241118 184900 331867458550 38100 38100 38100 38100 0
37 20241118 184800 331867458550 38100 38100 38100 38100 0
38 20241118 184700 331867458550 38100 38100 38100 38100 0
39 20241118 184600 331867458550 38100 38100 38100 38100 0
40 20241118 184500 331867458550 38100 38100 38100 38100 0
41 20241118 184400 331867458550 38100 38100 38100 38100 0
42 20241118 184300 331867458550 38100 38100 38100 38100 0
43 20241118 184200 331867458550 38100 38100 38100 38100 0
44 20241118 184100 331867458550 38100 38100 38100 38100 0
45 20241118 184000 331867458550 38100 38100 38100 38100 0
46 20241118 183900 331867458550 38100 38100 38100 38100 0
47 20241118 183800 331867458550 38100 38100 38100 38100 0
48 20241118 183700 331867458550 38100 38100 38100 38100 0
49 20241118 183600 331867458550 38100 38100 38100 38100 0
50 20241118 183500 331867458550 38100 38100 38100 38100 0
51 20241118 183400 331867458550 38100 38100 38100 38100 0
52 20241118 183300 331867458550 38100 38100 38100 38100 0
53 20241118 183200 331867458550 38100 38100 38100 38100 0
54 20241118 183100 331867458550 38100 38100 38100 38100 0
55 20241118 183000 331867458550 38100 38100 38100 38100 0
56 20241118 182900 331867458550 38100 38100 38100 38100 0
57 20241118 182800 331867458550 38100 38100 38100 38100 0
58 20241118 182700 331867458550 38100 38100 38100 38100 0
59 20241118 182600 331867458550 38100 38100 38100 38100 0
60 20241118 182500 331867458550 38100 38100 38100 38100 0
61 20241118 182400 331867458550 38100 38100 38100 38100 0
62 20241118 182300 331867458550 38100 38100 38100 38100 99360
63 20241118 182200 331867458550 38100 38100 38100 38100 0
64 20241118 182100 331867458550 38100 38100 38100 38100 0
65 20241118 182000 331867458550 38100 38100 38100 38100 0
66 20241118 181900 331867458550 38100 38100 38100 38100 0
67 20241118 181800 331867458550 38100 38100 38100 38100 0
68 20241118 181700 331867458550 38100 38100 38100 38100 0
69 20241118 181600 331867458550 38100 38100 38100 38100 0
70 20241118 181500 331867458550 38100 38100 38100 38100 0
71 20241118 181400 331867458550 38100 38100 38100 38100 0
72 20241118 181300 331867458550 38100 38100 38100 38100 0
73 20241118 181200 331867458550 38100 38100 38100 38100 0
74 20241118 181100 331867458550 38100 38100 38100 38100 0
75 20241118 181000 331867458550 38100 38100 38100 38100 0
76 20241118 180900 331867458550 38100 38100 38100 38100 0
77 20241118 180800 331867458550 38100 38100 38100 38100 0
78 20241118 180700 331867458550 38100 38100 38100 38100 0
79 20241118 180600 331867458550 38100 38100 38100 38100 0
80 20241118 180500 331867458550 38100 38100 38100 38100 0
81 20241118 180400 331867458550 38100 38100 38100 38100 0
82 20241118 180300 331867458550 38100 38100 38100 38100 0
83 20241118 180200 331867458550 38100 38100 38100 38100 0
84 20241118 180100 331867458550 38100 38100 38100 38100 0
85 20241118 180000 331867458550 38100 38100 38100 38100 0
86 20241118 175900 331867458550 38100 38100 38100 38100 0
87 20241118 175800 331867458550 38100 38100 38100 38100 0
88 20241118 175700 331867458550 38100 38100 38100 38100 0
89 20241118 175600 331867458550 38100 38100 38100 38100 0
90 20241118 175500 331867458550 38100 38100 38100 38100 0
91 20241118 175400 331867458550 38100 38100 38100 38100 0
92 20241118 175300 331867458550 38100 38100 38100 38100 99360
93 20241118 175200 331867458550 38100 38100 38100 38100 0
94 20241118 175100 331867458550 38100 38100 38100 38100 0
95 20241118 175000 331867458550 38100 38100 38100 38100 0
96 20241118 174900 331867458550 38100 38100 38100 38100 0
97 20241118 174800 331867458550 38100 38100 38100 38100 0
98 20241118 174700 331867458550 38100 38100 38100 38100 0
99 20241118 174600 331867458550 38100 38100 38100 38100 0
100 20241118 174500 331867458550 38100 38100 38100 38100 0
101 20241118 174400 331867458550 38100 38100 38100 38100 0
102 20241118 174300 331867458550 38100 38100 38100 38100 0
103 20241118 174200 331867458550 38100 38100 38100 38100 0
104 20241118 174100 331867458550 38100 38100 38100 38100 0
105 20241118 174000 331867458550 38100 38100 38100 38100 0
106 20241118 173900 331867458550 38100 38100 38100 38100 0
107 20241118 173800 331867458550 38100 38100 38100 38100 0
108 20241118 173700 331867458550 38100 38100 38100 38100 0
109 20241118 173600 331867458550 38100 38100 38100 38100 0
110 20241118 173500 331867458550 38100 38100 38100 38100 0
111 20241118 173400 331867458550 38100 38100 38100 38100 0
112 20241118 173300 331867458550 38100 38100 38100 38100 0
113 20241118 173200 331867458550 38100 38100 38100 38100 0
114 20241118 173100 331867458550 38100 38100 38100 38100 0
115 20241118 173000 331867458550 38100 38100 38100 38100 0
116 20241118 172900 331867458550 38100 38100 38100 38100 0
117 20241118 172800 331867458550 38100 38100 38100 38100 0
118 20241118 172700 331867458550 38100 38100 38100 38100 0
119 20241118 172600 331867458550 38100 38100 38100 38100 0
120 20241118 172500 331867458550 38100 38100 38100 38100 0
121 20241118 172400 331867458550 38100 38100 38100 38100 0
122 20241118 172300 331867458550 38100 38100 38100 38100 99360
123 20241118 172200 331867458550 38100 38100 38100 38100 0
124 20241118 172100 331867458550 38100 38100 38100 38100 0
125 20241118 172000 331867458550 38100 38100 38100 38100 0
126 20241118 171900 331867458550 38100 38100 38100 38100 0
127 20241118 171800 331867458550 38100 38100 38100 38100 0
128 20241118 171700 331867458550 38100 38100 38100 38100 0
129 20241118 171600 331867458550 38100 38100 38100 38100 0
130 20241118 171500 331867458550 38100 38100 38100 38100 0
131 20241118 171400 331867458550 38100 38100 38100 38100 0
132 20241118 171300 331867458550 38100 38100 38100 38100 0
133 20241118 171200 331867458550 38100 38100 38100 38100 0
134 20241118 171100 331867458550 38100 38100 38100 38100 0
135 20241118 171000 331867458550 38100 38100 38100 38100 0
136 20241118 170900 331867458550 38100 38100 38100 38100 0
137 20241118 170800 331867458550 38100 38100 38100 38100 0
138 20241118 170700 331867458550 38100 38100 38100 38100 0
139 20241118 170600 331867458550 38100 38100 38100 38100 0
140 20241118 170500 331867458550 38100 38100 38100 38100 0
141 20241118 170400 331867458550 38100 38100 38100 38100 0
142 20241118 170300 331867458550 38100 38100 38100 38100 0
143 20241118 170200 331867458550 38100 38100 38100 38100 0
144 20241118 170100 331867458550 38100 38100 38100 38100 0
145 20241118 170000 331867458550 38100 38100 38100 38100 0
146 20241118 165900 331867458550 38100 38100 38100 38100 0
147 20241118 165800 331867458550 38100 38100 38100 38100 0
148 20241118 165700 331867458550 38100 38100 38100 38100 0
149 20241118 165600 331867458550 38100 38100 38100 38100 0
150 20241118 165500 331867458550 38100 38100 38100 38100 0
151 20241118 165400 331867458550 38100 38100 38100 38100 0
152 20241118 165300 331867458550 38100 38100 38100 38100 99360
153 20241118 165200 331867458550 38100 38100 38100 38100 0
154 20241118 165100 331867458550 38100 38100 38100 38100 0
155 20241118 165000 331867458550 38100 38100 38100 38100 0
156 20241118 164900 331867458550 38100 38100 38100 38100 0
157 20241118 164800 331867458550 38100 38100 38100 38100 0
158 20241118 164700 331867458550 38100 38100 38100 38100 0
159 20241118 164600 331867458550 38100 38100 38100 38100 0
160 20241118 164500 331867458550 38100 38100 38100 38100 0
161 20241118 164400 331867458550 38100 38100 38100 38100 0
162 20241118 164300 331867458550 38100 38100 38100 38100 0
163 20241118 164200 331867458550 38100 38100 38100 38100 0
164 20241118 164100 331867458550 38100 38100 38100 38100 0
165 20241118 164000 331867458550 38100 38100 38100 38100 0
166 20241118 163900 331867458550 38100 38100 38100 38100 0
167 20241118 163800 331867458550 38100 38100 38100 38100 0
168 20241118 163700 331867458550 38100 38100 38100 38100 0
169 20241118 163600 331867458550 38100 38100 38100 38100 0
170 20241118 163500 331867458550 38100 38100 38100 38100 0
171 20241118 163400 331867458550 38100 38100 38100 38100 0
172 20241118 163300 331867458550 38100 38100 38100 38100 0
173 20241118 163200 331867458550 38100 38100 38100 38100 0
174 20241118 163100 331867458550 38100 38100 38100 38100 0
175 20241118 163000 331867458550 38100 38100 38100 38100 0
176 20241118 162900 331867458550 38100 38100 38100 38100 0
177 20241118 162800 331867458550 38100 38100 38100 38100 0
178 20241118 162700 331867458550 38100 38100 38100 38100 0
179 20241118 162600 331867458550 38100 38100 38100 38100 0
180 20241118 162500 331867458550 38100 38100 38100 38100 0
181 20241118 162400 331867458550 38100 38100 38100 38100 0
182 20241118 162300 331867458550 38100 38100 38100 38100 99360
183 20241118 162200 331867458550 38100 38100 38100 38100 0
184 20241118 162100 331867458550 38100 38100 38100 38100 0
185 20241118 162000 331867458550 38100 38100 38100 38100 0
186 20241118 161900 331867458550 38100 38100 38100 38100 0
187 20241118 161800 331867458550 38100 38100 38100 38100 0
188 20241118 161700 331867458550 38100 38100 38100 38100 0
189 20241118 161600 331867458550 38100 38100 38100 38100 0
190 20241118 161500 331867458550 38100 38100 38100 38100 0
191 20241118 161400 331867458550 38100 38100 38100 38100 0
192 20241118 161300 331867458550 38100 38100 38100 38100 0
193 20241118 161200 331867458550 38100 38100 38100 38100 0
194 20241118 161100 331867458550 38100 38100 38100 38100 0
195 20241118 161000 331867458550 38100 38100 38100 38100 0
196 20241118 160900 331867458550 38100 38100 38100 38100 0
197 20241118 160800 331867458550 38100 38100 38100 38100 0
198 20241118 160700 331867458550 38100 38100 38100 38100 0
199 20241118 160600 331867458550 38100 38100 38100 38100 0
200 20241118 160500 331867458550 38100 38100 38100 38100 0
201 20241118 160400 331867458550 38100 38100 38100 38100 0
202 20241118 160300 331867458550 38100 38100 38100 38100 0
203 20241118 160200 331867458550 38100 38100 38100 38100 0
204 20241118 160100 331867458550 38100 38100 38100 38100 0
205 20241118 160000 331867458550 38100 38100 38100 38100 0
206 20241118 155900 331867458550 38100 38100 38100 38100 0
207 20241118 155800 331867458550 38100 38100 38100 38100 0
208 20241118 155700 331867458550 38100 38100 38100 38100 0
209 20241118 155600 331867458550 38100 38100 38100 38100 0
210 20241118 155500 331867458550 38100 38100 38100 38100 0
211 20241118 155400 331867458550 38100 38100 38100 38100 0
212 20241118 155300 331867458550 38100 38100 38100 38100 99360
213 20241118 155200 331867458550 38100 38100 38100 38100 0
214 20241118 155100 331867458550 38100 38100 38100 38100 0
215 20241118 155000 331867458550 38100 38100 38100 38100 0
216 20241118 154900 331867458550 38100 38100 38100 38100 0
217 20241118 154800 331867458550 38100 38100 38100 38100 0
218 20241118 154700 331867458550 38100 38100 38100 38100 0
219 20241118 154600 331867458550 38100 38100 38100 38100 0
220 20241118 154500 331867458550 38100 38100 38100 38100 0
221 20241118 154400 331867458550 38100 38100 38100 38100 0
222 20241118 154300 331867458550 38100 38100 38100 38100 0
223 20241118 154200 331867458550 38100 38100 38100 38100 0
224 20241118 154100 331867458550 38100 38100 38100 38100 0
225 20241118 154000 331867458550 38100 38100 38100 38100 0
226 20241118 153900 331867458550 38100 38100 38100 38100 0
227 20241118 153800 331867458550 38100 38100 38100 38100 0
228 20241118 153700 331867458550 38100 38100 38100 38100 0
229 20241118 153600 331867458550 38100 38100 38100 38100 0
230 20241118 153500 331867458550 38100 38100 38100 38100 0
231 20241118 153400 331867458550 38100 38100 38100 38100 0
232 20241118 153300 331867458550 38100 38100 38100 38100 0
233 20241118 153200 331867458550 38100 38100 38100 38100 0
234 20241118 153100 331867458550 38100 38100 38100 38100 0
235 20241118 153000 331867458550 38100 38100 38100 38100 99360
236 20241118 152900 328081842550 38050 38050 38050 38050 0
237 20241118 152800 328081842550 38050 38050 38050 38050 0
238 20241118 152700 328081842550 38050 38050 38050 38050 0
239 20241118 152600 328081842550 38050 38050 38050 38050 0
240 20241118 152500 328081842550 38050 38050 38050 38050 0
241 20241118 152400 328081842550 38050 38050 38050 38050 0
242 20241118 152300 328081842550 38050 38050 38050 38050 0
243 20241118 152200 328081842550 38050 38050 38050 38050 0
244 20241118 152100 328081842550 38050 38050 38050 38050 0
245 20241118 152000 328081842550 38050 38050 38050 38050 0
246 20241118 151900 328081842550 38050 38000 38050 37950 25043
247 20241118 151800 327129393500 37950 38000 38000 37950 14649
248 20241118 151700 326572900300 38000 37900 38000 37900 13918
249 20241118 151600 326044567100 37900 37950 38000 37900 9145
250 20241118 151500 325697538000 37950 38000 38000 37900 16782
251 20241118 151400 325060571500 38000 38000 38000 37950 5787
252 20241118 151300 324840841900 37950 38000 38000 37900 13216
253 20241118 151200 324339229350 37950 38000 38000 37950 10202
254 20241118 151100 323952001000 38000 38000 38000 37950 13597
255 20241118 151000 323435848700 38000 38000 38050 37950 27339
256 20241118 150900 322396395950 38000 38050 38050 38000 5884
257 20241118 150800 322172667350 38000 38000 38050 38000 3669
258 20241118 150700 322033175950 38050 38050 38050 38000 4587
259 20241118 150600 321858749050 38000 38050 38050 38000 8078
260 20241118 150500 321551649550 38050 38000 38050 37950 6646
261 20241118 150400 321299010300 37950 38050 38050 37950 8238
262 20241118 150300 320985886600 38050 38000 38050 38000 6886
263 20241118 150200 320724160300 38000 38000 38050 38000 6710
264 20241118 150100 320469091650 38050 38100 38150 38000 10899
265 20241118 150000 320054134900 38100 38150 38150 38100 6992
266 20241118 145900 319787689750 38100 38200 38200 38100 10876
267 20241118 145800 319372759350 38150 38200 38200 38150 5443
268 20241118 145700 319164880150 38200 38100 38200 38100 9530
269 20241118 145600 318801207700 38150 38150 38150 38100 13763
270 20241118 145500 318276393650 38100 38000 38100 38000 18738
271 20241118 145400 317563413450 38000 37900 38000 37900 8479
272 20241118 145300 317241713600 37900 37950 37950 37850 9053
273 20241118 145200 316898572350 37900 37900 37950 37900 14620
274 20241118 145100 316344429250 37900 37950 37950 37900 4708
275 20241118 145000 316165845550 37950 38000 38000 37900 13489
276 20241118 144900 315653834600 38000 38000 38000 37950 3343
277 20241118 144800 315526923950 38000 37950 38050 37950 7834
278 20241118 144700 315229278350 38000 37950 38000 37900 22220
279 20241118 144600 314385467550 37950 38000 38000 37950 17399
280 20241118 144500 313724947550 38000 38000 38050 37950 12476
281 20241118 144400 313250917850 38000 38000 38050 38000 3815
282 20241118 144300 313105890800 38050 38000 38050 38000 8389
283 20241118 144200 312787034900 38000 38000 38050 38000 3485
284 20241118 144100 312654536300 38050 38050 38050 38000 10437
285 20241118 144000 312257580600 38050 38050 38050 38000 1946
286 20241118 143900 312183572150 38050 38050 38100 38000 4904
287 20241118 143800 311996990250 38050 38100 38100 38000 5296
288 20241118 143700 311795461200 38100 38150 38150 38000 6775
289 20241118 143600 311537694800 38150 38150 38150 38100 5137
290 20241118 143500 311341878800 38150 38100 38150 38100 2853
291 20241118 143400 311233149050 38150 38100 38150 38100 2928
292 20241118 143300 311121538000 38150 38100 38150 38050 9514
293 20241118 143200 310759260150 38100 38050 38100 38050 2095
294 20241118 143100 310679515300 38050 38150 38150 38050 6473
295 20241118 143000 310432913150 38150 38150 38150 38100 2719
296 20241118 142900 310329192400 38100 38150 38150 38100 5518
297 20241118 142800 310118731450 38150 38100 38150 38050 3586
298 20241118 142700 309982071300 38100 38100 38100 38050 12384
299 20241118 142600 309510352500 38100 37950 38100 37950 9942
300 20241118 142500 309132265500 37950 38000 38000 37950 7711
301 20241118 142400 308839295850 37950 37950 38000 37950 5619
302 20241118 142300 308625927050 37950 37950 38000 37950 6090
303 20241118 142200 308394638900 37950 38050 38100 37950 18145
304 20241118 142100 307705246250 38000 38000 38050 38000 2112
305 20241118 142000 307624962350 38050 38000 38050 38000 3540
306 20241118 141900 307490317050 38000 38050 38050 38000 4976
307 20241118 141800 307301064150 38050 38050 38050 38000 5800
308 20241118 141700 307080560900 38050 38000 38050 38000 3952
309 20241118 141600 306930231050 38000 38050 38050 38000 6228
310 20241118 141500 306693457550 38000 38000 38100 37950 14820
311 20241118 141400 306130510050 37950 38000 38000 37950 6901
312 20241118 141300 305868361050 38000 38050 38100 38000 7187
313 20241118 141200 305595024400 38100 38050 38100 38000 8296
314 20241118 141100 305279404250 38050 38050 38050 38000 3476
315 20241118 141000 305147241300 38050 38000 38050 38000 4482
316 20241118 140900 304976902050 38050 38000 38050 37950 13847
317 20241118 140800 304450685600 38000 38050 38100 38000 9084
318 20241118 140700 304105087200 38100 38150 38150 38050 2943
319 20241118 140600 303992964100 38150 38150 38150 38100 1518
320 20241118 140500 303935105450 38100 38100 38100 38050 3496
321 20241118 140400 303801943400 38050 38100 38100 38050 3087
322 20241118 140300 303684413100 38100 38100 38100 38050 3441
323 20241118 140200 303553413050 38100 38050 38150 38050 5280
324 20241118 140100 303352276150 38050 38150 38150 38000 9542
325 20241118 140000 302988890300 38150 38250 38250 38150 15473
326 20241118 135900 302397514800 38200 38150 38250 38150 6533
327 20241118 135800 302147934450 38200 38050 38200 38000 30362
328 20241118 135700 300990621000 38000 38100 38100 38000 11921
329 20241118 135600 300536797450 38100 38150 38200 38100 9077
330 20241118 135500 300190654750 38150 38150 38200 38150 3486
331 20241118 135400 300057652350 38150 38200 38250 38150 7192
332 20241118 135300 299783104800 38200 38200 38250 38200 5483
333 20241118 135200 299573593550 38200 38250 38300 38150 25705
334 20241118 135100 298590861300 38250 38250 38350 38250 12792
335 20241118 135000 298100913050 38300 38300 38350 38250 20299
336 20241118 134900 297323485650 38300 38350 38350 38250 24933
337 20241118 134800 296368555000 38350 38200 38350 38150 26265
338 20241118 134700 295362951850 38200 38150 38200 38100 10342
339 20241118 134600 294968127550 38150 38100 38150 38000 12843
340 20241118 134500 294479199550 38100 37900 38150 37900 22996
341 20241118 134400 293603860750 37900 38000 38000 37900 6070
342 20241118 134300 293373470300 37950 38000 38050 37950 19334
343 20241118 134200 292638581700 38000 37950 38000 37900 8276
344 20241118 134100 292324515900 37950 37900 37950 37850 7144
345 20241118 134000 292053826950 37900 37800 37900 37800 6444
346 20241118 133900 291809933050 37800 37850 37850 37800 3220
347 20241118 133800 291688088550 37850 37850 37850 37800 7794
348 20241118 133700 291393123500 37850 37850 37850 37800 8067
349 20241118 133600 291087829950 37800 37800 37850 37750 2920
350 20241118 133500 290977413100 37800 37800 37850 37750 6781
351 20241118 133400 290721132500 37800 37800 37800 37750 4154
352 20241118 133300 290564234250 37800 37800 37850 37750 10807
353 20241118 133200 290155758600 37800 37750 37800 37700 8323
354 20241118 133100 289841477200 37750 37650 37750 37600 7520
355 20241118 133000 289558002100 37600 37550 37650 37500 9088
356 20241118 132900 289216528850 37500 37550 37600 37500 15708
357 20241118 132800 288626686750 37600 37600 37650 37550 12111
358 20241118 132700 288171443250 37600 37600 37650 37550 8157
359 20241118 132600 287864742500 37550 37600 37650 37550 4844
360 20241118 132500 287682631550 37600 37650 37650 37600 2589
361 20241118 132400 287585254300 37600 37650 37650 37600 3247
362 20241118 132300 287463086700 37650 37650 37650 37600 1767
363 20241118 132200 287396637550 37650 37650 37700 37600 4615
364 20241118 132100 287222932650 37700 37650 37700 37550 7414
365 20241118 132000 286943997800 37650 37650 37700 37600 7052
366 20241118 131900 286678490250 37650 37550 37700 37550 4835
367 20241118 131800 286496475500 37600 37550 37600 37500 32115
368 20241118 131700 285290037100 37550 37600 37650 37550 9083
369 20241118 131600 284948627750 37650 37500 37650 37500 14252
370 20241118 131500 284413151600 37500 37600 37650 37500 33250
371 20241118 131400 283163688800 37600 37750 37750 37600 36729
372 20241118 131300 281780226650 37700 37800 37800 37700 33125
373 20241118 131200 280529689700 37800 37800 37850 37750 7354
374 20241118 131100 280251779450 37850 37800 37850 37750 5855
375 20241118 131000 280030433750 37800 37800 37850 37750 13101
376 20241118 130900 279535358300 37800 37750 37800 37750 3852
377 20241118 130800 279389828500 37750 37800 37850 37750 6970
378 20241118 130700 279126637950 37800 37850 37900 37750 7364
379 20241118 130600 278848011700 37850 37900 37900 37850 2712
380 20241118 130500 278745337950 37900 37800 37900 37750 13189
381 20241118 130400 278246661750 37750 37750 37800 37750 7248
382 20241118 130300 277972994350 37750 37800 37850 37700 34433
383 20241118 130200 276672802950 37800 37900 37900 37800 15970
384 20241118 130100 276068550000 37850 37850 37900 37850 3534
385 20241118 130000 275934762450 37850 37950 37950 37850 5457
386 20241118 125900 275728141000 37900 37900 37900 37850 5926
387 20241118 125800 275503617350 37900 37850 37900 37850 5483
388 20241118 125700 275296072800 37850 37850 37900 37850 12163
389 20241118 125600 274835570900 37850 37950 37950 37850 10178
390 20241118 125500 274449953800 37900 38000 38000 37900 7241
391 20241118 125400 274175365900 37950 37950 38050 37950 10984
392 20241118 125300 273758243850 38000 38050 38050 37950 9947
393 20241118 125200 273380279150 38000 38050 38100 38000 6293
394 20241118 125100 273140818000 38050 38100 38100 38050 1687
395 20241118 125000 273076615300 38050 38100 38100 38050 2714
396 20241118 124900 272973305300 38100 38100 38100 38050 3469
397 20241118 124800 272841230900 38050 38150 38150 38050 6647
398 20241118 124700 272587964300 38150 38150 38200 38100 6315
399 20241118 124600 272347126850 38150 38000 38150 37950 10770
400 20241118 124500 271936991250 38000 37950 38000 37950 6965
401 20241118 124400 271672407200 38000 38000 38000 37900 3488
402 20241118 124300 271540018000 37950 37850 37950 37850 23092
403 20241118 124200 270665155700 37850 37900 37950 37850 21310
404 20241118 124100 269858152250 37900 38000 38050 37900 35584
405 20241118 124000 268507202800 38050 38000 38050 38000 9689
406 20241118 123900 268138817850 38000 38050 38050 38000 12280
407 20241118 123800 267671992950 38050 38150 38150 38050 7793
408 20241118 123700 267375177700 38150 38100 38150 38050 9045
409 20241118 123600 267030662600 38050 38050 38100 38050 10834
410 20241118 123500 266618209650 38050 38100 38150 38050 20303
411 20241118 123400 265845533500 38150 38100 38150 38050 9791
412 20241118 123300 265472416700 38050 38200 38200 38050 15257
413 20241118 123200 264891063900 38150 38200 38250 38150 15390
414 20241118 123100 264303136150 38250 38250 38300 38200 4428
415 20241118 123000 264133772650 38300 38250 38350 38200 7351
416 20241118 122900 263852387350 38250 38250 38250 38200 4548
417 20241118 122800 263678547650 38250 38250 38300 38200 10010
418 20241118 122700 263295899250 38250 38250 38300 38200 5559
419 20241118 122600 263083371200 38250 38300 38300 38200 6543
420 20241118 122500 262833099950 38300 38250 38300 38200 6982
421 20241118 122400 262566088350 38250 38350 38400 38200 12009
422 20241118 122300 262106263000 38400 38550 38550 38350 16375
423 20241118 122200 261476869800 38500 38450 38550 38400 16553
424 20241118 122100 260839818550 38450 38400 38450 38350 18645
425 20241118 122000 260123721750 38400 38400 38400 38350 11045
426 20241118 121900 259699976550 38350 38350 38400 38300 6762
427 20241118 121800 259440634750 38350 38350 38350 38300 2484
428 20241118 121700 259345402400 38300 38150 38350 38150 12526
429 20241118 121600 258866443500 38150 38250 38300 38150 14374
430 20241118 121500 258317050200 38300 38300 38300 38250 4354
431 20241118 121400 258150483100 38250 38300 38350 38250 3498
432 20241118 121300 258016536850 38300 38350 38350 38250 10993
433 20241118 121200 257595480950 38300 38350 38350 38300 6158
434 20241118 121100 257359377850 38300 38300 38350 38300 8732
435 20241118 121000 257024862850 38350 38350 38400 38350 7608
436 20241118 120900 256733069850 38400 38450 38450 38350 13169
437 20241118 120800 256227377300 38400 38500 38500 38400 15581
438 20241118 120700 255628286000 38500 38550 38550 38450 12817
439 20241118 120600 255134800500 38500 38500 38550 38500 3647
440 20241118 120500 254994269400 38500 38550 38600 38500 33111
441 20241118 120400 253717084850 38550 38500 38600 38450 20857
442 20241118 120300 252913863800 38500 38550 38600 38450 15614
443 20241118 120200 252312605900 38600 38600 38600 38500 17228
444 20241118 120100 251648485650 38550 38600 38600 38550 12508
445 20241118 120000 251166022750 38550 38450 38600 38400 53550
446 20241118 115900 249103879700 38400 38500 38500 38400 13672
447 20241118 115800 248578211600 38500 38500 38500 38450 8302
448 20241118 115700 248258782000 38500 38450 38500 38450 10113
449 20241118 115600 247869536150 38450 38450 38500 38400 14870
450 20241118 115500 247297694150 38450 38450 38450 38400 11306
451 20241118 115400 246863076850 38450 38450 38450 38400 6905
452 20241118 115300 246597685200 38450 38400 38450 38350 11369
453 20241118 115200 246161146600 38400 38250 38400 38250 12560
454 20241118 115100 245679551650 38300 38250 38300 38200 3989
455 20241118 115000 245526897200 38250 38300 38300 38200 8558
456 20241118 114900 245199515800 38300 38300 38300 38250 5995
457 20241118 114800 244969946950 38300 38150 38300 38150 7201
458 20241118 114700 244694700250 38200 38100 38200 38100 7624
459 20241118 114600 244404078350 38100 38050 38150 38000 13285
460 20241118 114500 243898269150 38050 38100 38150 38050 12021
461 20241118 114400 243440654150 38100 38200 38200 38100 12539
462 20241118 114300 242962697550 38200 38250 38250 38150 8249
463 20241118 114200 242647768500 38250 38300 38350 38200 4417
464 20241118 114100 242478781550 38300 38300 38350 38250 5470
465 20241118 114000 242269349150 38250 38300 38350 38250 7379
466 20241118 113900 241986668600 38350 38400 38400 38300 7146
467 20241118 113800 241712712300 38400 38300 38400 38300 5518
468 20241118 113700 241501096200 38300 38300 38350 38150 11728
469 20241118 113600 241052453200 38300 38250 38300 38250 3393
470 20241118 113500 240922579400 38300 38200 38300 38150 9476
471 20241118 113400 240560074100 38150 38200 38300 38150 13314
472 20241118 113300 240051572350 38200 38200 38200 38100 11402
473 20241118 113200 239616451600 38150 38250 38300 38150 10899
474 20241118 113100 239199742350 38300 38200 38350 38100 35536
475 20241118 113000 237842181550 38150 38350 38400 38150 27631
476 20241118 112900 236785154550 38350 38450 38450 38350 6960
477 20241118 112800 236517800750 38450 38350 38450 38350 12495
478 20241118 112700 236037888250 38350 38300 38400 38250 11534
479 20241118 112600 235595739550 38300 38300 38350 38300 5815
480 20241118 112500 235372906950 38350 38300 38350 38250 4848
481 20241118 112400 235187191950 38350 38250 38350 38200 22083
482 20241118 112300 234341781850 38250 38400 38400 38200 52550
483 20241118 112200 232329388850 38350 38350 38400 38250 19750
484 20241118 112100 231572504600 38350 38450 38450 38350 18553
485 20241118 112000 230860589200 38450 38500 38550 38400 14091
486 20241118 111900 230318469550 38500 38500 38550 38450 26975
487 20241118 111800 229279807850 38500 38400 38500 38350 14914
488 20241118 111700 228706695300 38350 38500 38500 38350 20501
489 20241118 111600 227919468050 38500 38500 38600 38450 28741
490 20241118 111500 226811977200 38500 38500 38550 38450 53650
491 20241118 111400 224745547850 38500 38400 38500 38350 32634
492 20241118 111300 223490770300 38400 38300 38400 38250 17434
493 20241118 111200 222822694900 38250 38400 38400 38200 33102
494 20241118 111100 221555562650 38350 38400 38400 38350 13204
495 20241118 111000 221048836450 38400 38350 38450 38300 27400
496 20241118 110900 219996949050 38300 38450 38500 38300 37172
497 20241118 110800 218568898200 38400 38500 38550 38400 48521
498 20241118 110700 216700716900 38500 38400 38600 38400 78452
499 20241118 110600 213681536800 38400 38300 38400 38250 29202
500 20241118 110500 212561347350 38300 38350 38350 38150 36262
501 20241118 110400 211172529600 38300 38100 38350 38000 48602
502 20241118 110300 209317080100 38050 38200 38200 38050 22494
503 20241118 110200 208459682450 38150 38250 38250 38150 30682
504 20241118 110100 207286923600 38250 38150 38250 38150 34141
505 20241118 110000 205982244950 38200 38200 38300 38100 63466
506 20241118 105900 203558855750 38250 38150 38250 38100 59108
507 20241118 105800 201300646050 38150 38050 38200 38000 50731
508 20241118 105700 199367565300 38050 37950 38050 37900 48460
509 20241118 105600 197528560500 37900 38000 38050 37850 42292
510 20241118 105500 195923729450 38000 37950 38000 37900 47464
511 20241118 105400 194121706050 37950 37750 37950 37700 68373
512 20241118 105300 191533300950 37750 37700 37750 37700 4105
513 20241118 105200 191378388050 37750 37700 37750 37650 6060
514 20241118 105100 191149931400 37650 37700 37750 37650 15196
515 20241118 105000 190577048150 37700 37700 37750 37650 19454
516 20241118 104900 189843611650 37650 37650 37700 37600 6998
517 20241118 104800 189579942500 37650 37600 37700 37550 9358
518 20241118 104700 189227801750 37550 37550 37600 37450 22121
519 20241118 104600 188397920750 37550 37550 37600 37500 19749
520 20241118 104500 187656284950 37550 37800 37800 37550 58079
521 20241118 104400 185467354350 37750 37750 37800 37700 29108
522 20241118 104300 184367980800 37750 37850 37850 37700 45849
523 20241118 104200 182636519300 37800 37750 37850 37700 74006
524 20241118 104100 179839269000 37750 37600 37750 37550 58741
525 20241118 104000 177628018950 37550 37600 37650 37550 30451
526 20241118 103900 176483359650 37650 37500 37700 37450 51176
527 20241118 103800 174558515750 37500 37450 37500 37400 11131
528 20241118 103700 174141688950 37400 37600 37650 37400 43618
529 20241118 103600 172504436200 37600 37400 37600 37350 37237
530 20241118 103500 171108489900 37400 37500 37500 37300 34360
531 20241118 103400 169822877450 37500 37500 37550 37450 60206
532 20241118 103300 167565185450 37500 37400 37500 37350 50613
533 20241118 103200 165670043700 37400 37150 37400 37150 61457
534 20241118 103100 163377417000 37150 37000 37200 37000 32176
535 20241118 103000 162184175700 37000 36900 37050 36850 45444
536 20241118 102900 160507756400 36900 37100 37100 36850 198134
537 20241118 102800 153185654800 37100 37050 37150 37050 30428
538 20241118 102700 152056917850 37100 37050 37100 37000 31385
539 20241118 102600 150894162950 37050 37050 37050 37000 33217
540 20241118 102500 149664653800 37000 37100 37150 37000 125421
541 20241118 102400 145015413850 37150 37200 37200 37100 35721
542 20241118 102300 143688405550 37200 37250 37250 37150 30059
543 20241118 102200 142570131300 37250 37250 37300 37200 14762
544 20241118 102100 142020436500 37250 37350 37350 37200 36091
545 20241118 102000 140675717750 37300 37350 37350 37250 19646
546 20241118 101900 139942772950 37350 37400 37400 37300 18968
547 20241118 101800 139233952300 37400 37350 37450 37350 9060
548 20241118 101700 138895041300 37400 37500 37550 37350 13515
549 20241118 101600 138389105850 37500 37550 37600 37450 24021
550 20241118 101500 137487555900 37550 37450 37550 37400 17192
551 20241118 101400 136843098350 37400 37300 37450 37300 11993
552 20241118 101300 136394954050 37350 37300 37350 37300 6993
553 20241118 101200 136134064600 37350 37250 37350 37200 28135
554 20241118 101100 135085658700 37200 37300 37300 37200 20728
555 20241118 101000 134314118250 37300 37300 37300 37250 12818
556 20241118 100900 133836476400 37250 37300 37300 37200 16362
557 20241118 100800 133226998650 37300 37250 37300 37200 29991
558 20241118 100700 132109918400 37250 37350 37350 37250 21387
559 20241118 100600 131312513600 37350 37300 37350 37300 13417
560 20241118 100500 130811931350 37300 37350 37350 37300 6814
561 20241118 100400 130557730950 37350 37350 37350 37300 12058
562 20241118 100300 130107819400 37350 37300 37400 37300 17408
563 20241118 100200 129457505250 37350 37250 37350 37250 23278
564 20241118 100100 128589432750 37250 37350 37400 37250 16685
565 20241118 100000 127966866400 37350 37450 37500 37300 44885
566 20241118 095900 126289054400 37450 37500 37550 37450 17490
567 20241118 095800 125633251400 37550 37650 37650 37500 19760
568 20241118 095700 124891059650 37650 37700 37700 37600 17413
569 20241118 095600 124235686450 37700 37600 37700 37550 11590
570 20241118 095500 123799551550 37600 37450 37600 37450 22338
571 20241118 095400 122960541200 37500 37650 37650 37450 36550
572 20241118 095300 121588734900 37600 37650 37700 37600 26103
573 20241118 095200 120606158200 37600 37650 37650 37550 24466
574 20241118 095100 119685888150 37650 37550 37650 37500 26391
575 20241118 095000 118693740950 37550 37450 37550 37450 15294
576 20241118 094900 118120206350 37450 37450 37500 37400 22467
577 20241118 094800 117278828850 37450 37600 37600 37400 42324
578 20241118 094700 115691600000 37550 37450 37550 37400 40513
579 20241118 094600 114172774300 37450 37400 37450 37400 16648
580 20241118 094500 113549545000 37450 37350 37450 37300 24305
581 20241118 094400 112641111550 37300 37300 37350 37250 17812
582 20241118 094300 111976797150 37250 37250 37300 37200 23120
583 20241118 094200 111115834550 37250 37150 37250 37150 20403
584 20241118 094100 110357225950 37150 37150 37200 37050 63206
585 20241118 094000 108011788250 37150 37300 37300 37100 39028
586 20241118 093900 106558879600 37300 37150 37350 37150 53824
587 20241118 093800 104556319750 37150 37200 37200 37150 35161
588 20241118 093700 103249618150 37200 37200 37300 37150 55700
589 20241118 093600 101177284650 37250 37200 37250 37150 41807
590 20241118 093500 99622147300 37200 37500 37500 37050 249892
591 20241118 093400 90313708700 37500 37700 37700 37450 68703
592 20241118 093300 87732422350 37700 37850 37900 37650 46374
593 20241118 093200 85980506150 37850 37750 37850 37700 17808
594 20241118 093100 85307958650 37700 37700 37750 37650 17418
595 20241118 093000 84651414700 37700 37700 37700 37650 16715
596 20241118 092900 84021647600 37650 37650 37700 37600 15245
597 20241118 092800 83447659950 37600 37650 37700 37600 21227
598 20241118 092700 82648475500 37600 37550 37700 37500 33089
599 20241118 092600 81404621450 37550 37600 37600 37500 21262
600 20241118 092500 80605984100 37600 37550 37650 37550 20367
601 20241118 092400 79840177400 37600 37550 37750 37550 35047
602 20241118 092300 78520750150 37550 37600 37650 37450 56245
603 20241118 092200 76410272550 37600 37400 37700 37350 73226
604 20241118 092100 73664504650 37400 37650 37650 37400 129180
605 20241118 092000 68817773000 37650 37700 37700 37600 67073
606 20241118 091900 66293128650 37650 37900 37900 37650 60739
607 20241118 091800 63999944450 37850 37950 38050 37850 49282
608 20241118 091700 62130092350 37950 38150 38200 37950 48586
609 20241118 091600 60281288900 38150 38150 38200 38100 32724
610 20241118 091500 59033109500 38150 37950 38200 37950 28024
611 20241118 091400 57966329550 37950 38400 38450 37950 83110
612 20241118 091300 54790533350 38400 38150 38400 38100 58352
613 20241118 091200 52559851000 38100 38050 38200 37900 60976
614 20241118 091100 50240092100 38050 37900 38050 37800 68526
615 20241118 091000 47641422550 37900 37800 37900 37700 64175
616 20241118 090900 45213767200 37850 37800 37850 37700 56117
617 20241118 090800 43093003100 37800 37800 37850 37500 187528
618 20241118 090700 36035709600 37850 38100 38150 37750 132364
619 20241118 090600 31014797850 38150 38050 38200 38050 84448
620 20241118 090500 27797489200 38050 38200 38300 38050 84301
621 20241118 090400 24581676050 38200 38400 38400 38150 123057
622 20241118 090300 19877300400 38400 38400 38750 38350 74464
623 20241118 090200 17007177850 38500 38700 38800 38350 103373
624 20241118 090100 13020895500 38700 38950 39100 38400 97659
625 20241118 090000 9237713550 38850 38250 39000 38250 235839