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

626
043150/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192400,438555300,20250,20250,20250,20250,852
20241118,192300,438555300,20250,20250,20250,20250,0
20241118,192200,438555300,20250,20250,20250,20250,0
20241118,192100,438555300,20250,20250,20250,20250,0
20241118,192000,438555300,20250,20250,20250,20250,0
20241118,191900,438555300,20250,20250,20250,20250,0
20241118,191800,438555300,20250,20250,20250,20250,0
20241118,191700,438555300,20250,20250,20250,20250,0
20241118,191600,438555300,20250,20250,20250,20250,0
20241118,191500,438555300,20250,20250,20250,20250,0
20241118,191400,438555300,20250,20250,20250,20250,0
20241118,191300,438555300,20250,20250,20250,20250,0
20241118,191200,438555300,20250,20250,20250,20250,0
20241118,191100,438555300,20250,20250,20250,20250,0
20241118,191000,438555300,20250,20250,20250,20250,0
20241118,190900,438555300,20250,20250,20250,20250,0
20241118,190800,438555300,20250,20250,20250,20250,0
20241118,190700,438555300,20250,20250,20250,20250,0
20241118,190600,438555300,20250,20250,20250,20250,0
20241118,190500,438555300,20250,20250,20250,20250,0
20241118,190400,438555300,20250,20250,20250,20250,0
20241118,190300,438555300,20250,20250,20250,20250,0
20241118,190200,438555300,20250,20250,20250,20250,0
20241118,190100,438555300,20250,20250,20250,20250,0
20241118,190000,438555300,20250,20250,20250,20250,0
20241118,185900,438555300,20250,20250,20250,20250,0
20241118,185800,438555300,20250,20250,20250,20250,0
20241118,185700,438555300,20250,20250,20250,20250,0
20241118,185600,438555300,20250,20250,20250,20250,0
20241118,185500,438555300,20250,20250,20250,20250,0
20241118,185400,438555300,20250,20250,20250,20250,852
20241118,185300,438555300,20250,20250,20250,20250,0
20241118,185200,438555300,20250,20250,20250,20250,0
20241118,185100,438555300,20250,20250,20250,20250,0
20241118,185000,438555300,20250,20250,20250,20250,0
20241118,184900,438555300,20250,20250,20250,20250,0
20241118,184800,438555300,20250,20250,20250,20250,0
20241118,184700,438555300,20250,20250,20250,20250,0
20241118,184600,438555300,20250,20250,20250,20250,0
20241118,184500,438555300,20250,20250,20250,20250,0
20241118,184400,438555300,20250,20250,20250,20250,0
20241118,184300,438555300,20250,20250,20250,20250,0
20241118,184200,438555300,20250,20250,20250,20250,0
20241118,184100,438555300,20250,20250,20250,20250,0
20241118,184000,438555300,20250,20250,20250,20250,0
20241118,183900,438555300,20250,20250,20250,20250,0
20241118,183800,438555300,20250,20250,20250,20250,0
20241118,183700,438555300,20250,20250,20250,20250,0
20241118,183600,438555300,20250,20250,20250,20250,0
20241118,183500,438555300,20250,20250,20250,20250,0
20241118,183400,438555300,20250,20250,20250,20250,0
20241118,183300,438555300,20250,20250,20250,20250,0
20241118,183200,438555300,20250,20250,20250,20250,0
20241118,183100,438555300,20250,20250,20250,20250,0
20241118,183000,438555300,20250,20250,20250,20250,0
20241118,182900,438555300,20250,20250,20250,20250,0
20241118,182800,438555300,20250,20250,20250,20250,0
20241118,182700,438555300,20250,20250,20250,20250,0
20241118,182600,438555300,20250,20250,20250,20250,0
20241118,182500,438555300,20250,20250,20250,20250,0
20241118,182400,438555300,20250,20250,20250,20250,852
20241118,182300,438555300,20250,20250,20250,20250,0
20241118,182200,438555300,20250,20250,20250,20250,0
20241118,182100,438555300,20250,20250,20250,20250,0
20241118,182000,438555300,20250,20250,20250,20250,0
20241118,181900,438555300,20250,20250,20250,20250,0
20241118,181800,438555300,20250,20250,20250,20250,0
20241118,181700,438555300,20250,20250,20250,20250,0
20241118,181600,438555300,20250,20250,20250,20250,0
20241118,181500,438555300,20250,20250,20250,20250,0
20241118,181400,438555300,20250,20250,20250,20250,0
20241118,181300,438555300,20250,20250,20250,20250,0
20241118,181200,438555300,20250,20250,20250,20250,0
20241118,181100,438555300,20250,20250,20250,20250,0
20241118,181000,438555300,20250,20250,20250,20250,0
20241118,180900,438555300,20250,20250,20250,20250,0
20241118,180800,438555300,20250,20250,20250,20250,0
20241118,180700,438555300,20250,20250,20250,20250,0
20241118,180600,438555300,20250,20250,20250,20250,0
20241118,180500,438555300,20250,20250,20250,20250,0
20241118,180400,438555300,20250,20250,20250,20250,0
20241118,180300,438555300,20250,20250,20250,20250,0
20241118,180200,438555300,20250,20250,20250,20250,0
20241118,180100,438555300,20250,20250,20250,20250,0
20241118,180000,438555300,20250,20250,20250,20250,0
20241118,175900,438555300,20250,20250,20250,20250,0
20241118,175800,438555300,20250,20250,20250,20250,0
20241118,175700,438555300,20250,20250,20250,20250,0
20241118,175600,438555300,20250,20250,20250,20250,0
20241118,175500,438555300,20250,20250,20250,20250,0
20241118,175400,438555300,20250,20250,20250,20250,852
20241118,175300,438555300,20250,20250,20250,20250,0
20241118,175200,438555300,20250,20250,20250,20250,0
20241118,175100,438555300,20250,20250,20250,20250,0
20241118,175000,438555300,20250,20250,20250,20250,0
20241118,174900,438555300,20250,20250,20250,20250,0
20241118,174800,438555300,20250,20250,20250,20250,0
20241118,174700,438555300,20250,20250,20250,20250,0
20241118,174600,438555300,20250,20250,20250,20250,0
20241118,174500,438555300,20250,20250,20250,20250,0
20241118,174400,438555300,20250,20250,20250,20250,0
20241118,174300,438555300,20250,20250,20250,20250,0
20241118,174200,438555300,20250,20250,20250,20250,0
20241118,174100,438555300,20250,20250,20250,20250,0
20241118,174000,438555300,20250,20250,20250,20250,0
20241118,173900,438555300,20250,20250,20250,20250,0
20241118,173800,438555300,20250,20250,20250,20250,0
20241118,173700,438555300,20250,20250,20250,20250,0
20241118,173600,438555300,20250,20250,20250,20250,0
20241118,173500,438555300,20250,20250,20250,20250,0
20241118,173400,438555300,20250,20250,20250,20250,0
20241118,173300,438555300,20250,20250,20250,20250,0
20241118,173200,438555300,20250,20250,20250,20250,0
20241118,173100,438555300,20250,20250,20250,20250,0
20241118,173000,438555300,20250,20250,20250,20250,0
20241118,172900,438555300,20250,20250,20250,20250,0
20241118,172800,438555300,20250,20250,20250,20250,0
20241118,172700,438555300,20250,20250,20250,20250,0
20241118,172600,438555300,20250,20250,20250,20250,0
20241118,172500,438555300,20250,20250,20250,20250,0
20241118,172400,438555300,20250,20250,20250,20250,852
20241118,172300,438555300,20250,20250,20250,20250,0
20241118,172200,438555300,20250,20250,20250,20250,0
20241118,172100,438555300,20250,20250,20250,20250,0
20241118,172000,438555300,20250,20250,20250,20250,0
20241118,171900,438555300,20250,20250,20250,20250,0
20241118,171800,438555300,20250,20250,20250,20250,0
20241118,171700,438555300,20250,20250,20250,20250,0
20241118,171600,438555300,20250,20250,20250,20250,0
20241118,171500,438555300,20250,20250,20250,20250,0
20241118,171400,438555300,20250,20250,20250,20250,0
20241118,171300,438555300,20250,20250,20250,20250,0
20241118,171200,438555300,20250,20250,20250,20250,0
20241118,171100,438555300,20250,20250,20250,20250,0
20241118,171000,438555300,20250,20250,20250,20250,0
20241118,170900,438555300,20250,20250,20250,20250,0
20241118,170800,438555300,20250,20250,20250,20250,0
20241118,170700,438555300,20250,20250,20250,20250,0
20241118,170600,438555300,20250,20250,20250,20250,0
20241118,170500,438555300,20250,20250,20250,20250,0
20241118,170400,438555300,20250,20250,20250,20250,0
20241118,170300,438555300,20250,20250,20250,20250,0
20241118,170200,438555300,20250,20250,20250,20250,0
20241118,170100,438555300,20250,20250,20250,20250,0
20241118,170000,438555300,20250,20250,20250,20250,0
20241118,165900,438555300,20250,20250,20250,20250,0
20241118,165800,438555300,20250,20250,20250,20250,0
20241118,165700,438555300,20250,20250,20250,20250,0
20241118,165600,438555300,20250,20250,20250,20250,0
20241118,165500,438555300,20250,20250,20250,20250,0
20241118,165400,438555300,20250,20250,20250,20250,852
20241118,165300,438555300,20250,20250,20250,20250,0
20241118,165200,438555300,20250,20250,20250,20250,0
20241118,165100,438555300,20250,20250,20250,20250,0
20241118,165000,438555300,20250,20250,20250,20250,0
20241118,164900,438555300,20250,20250,20250,20250,0
20241118,164800,438555300,20250,20250,20250,20250,0
20241118,164700,438555300,20250,20250,20250,20250,0
20241118,164600,438555300,20250,20250,20250,20250,0
20241118,164500,438555300,20250,20250,20250,20250,0
20241118,164400,438555300,20250,20250,20250,20250,0
20241118,164300,438555300,20250,20250,20250,20250,0
20241118,164200,438555300,20250,20250,20250,20250,0
20241118,164100,438555300,20250,20250,20250,20250,0
20241118,164000,438555300,20250,20250,20250,20250,0
20241118,163900,438555300,20250,20250,20250,20250,0
20241118,163800,438555300,20250,20250,20250,20250,0
20241118,163700,438555300,20250,20250,20250,20250,0
20241118,163600,438555300,20250,20250,20250,20250,0
20241118,163500,438555300,20250,20250,20250,20250,0
20241118,163400,438555300,20250,20250,20250,20250,0
20241118,163300,438555300,20250,20250,20250,20250,0
20241118,163200,438555300,20250,20250,20250,20250,0
20241118,163100,438555300,20250,20250,20250,20250,0
20241118,163000,438555300,20250,20250,20250,20250,0
20241118,162900,438555300,20250,20250,20250,20250,0
20241118,162800,438555300,20250,20250,20250,20250,0
20241118,162700,438555300,20250,20250,20250,20250,0
20241118,162600,438555300,20250,20250,20250,20250,0
20241118,162500,438555300,20250,20250,20250,20250,0
20241118,162400,438555300,20250,20250,20250,20250,852
20241118,162300,438555300,20250,20250,20250,20250,0
20241118,162200,438555300,20250,20250,20250,20250,0
20241118,162100,438555300,20250,20250,20250,20250,0
20241118,162000,438555300,20250,20250,20250,20250,0
20241118,161900,438555300,20250,20250,20250,20250,0
20241118,161800,438555300,20250,20250,20250,20250,0
20241118,161700,438555300,20250,20250,20250,20250,0
20241118,161600,438555300,20250,20250,20250,20250,0
20241118,161500,438555300,20250,20250,20250,20250,0
20241118,161400,438555300,20250,20250,20250,20250,0
20241118,161300,438555300,20250,20250,20250,20250,0
20241118,161200,438555300,20250,20250,20250,20250,0
20241118,161100,438555300,20250,20250,20250,20250,0
20241118,161000,438555300,20250,20250,20250,20250,0
20241118,160900,438555300,20250,20250,20250,20250,0
20241118,160800,438555300,20250,20250,20250,20250,0
20241118,160700,438555300,20250,20250,20250,20250,0
20241118,160600,438555300,20250,20250,20250,20250,0
20241118,160500,438555300,20250,20250,20250,20250,0
20241118,160400,438555300,20250,20250,20250,20250,0
20241118,160300,438555300,20250,20250,20250,20250,0
20241118,160200,438555300,20250,20250,20250,20250,0
20241118,160100,438555300,20250,20250,20250,20250,0
20241118,160000,438555300,20250,20250,20250,20250,0
20241118,155900,438555300,20250,20250,20250,20250,0
20241118,155800,438555300,20250,20250,20250,20250,0
20241118,155700,438555300,20250,20250,20250,20250,0
20241118,155600,438555300,20250,20250,20250,20250,0
20241118,155500,438555300,20250,20250,20250,20250,0
20241118,155400,438555300,20250,20250,20250,20250,852
20241118,155300,438555300,20250,20250,20250,20250,0
20241118,155200,438555300,20250,20250,20250,20250,0
20241118,155100,438555300,20250,20250,20250,20250,0
20241118,155000,438555300,20250,20250,20250,20250,0
20241118,154900,438555300,20250,20250,20250,20250,0
20241118,154800,438555300,20250,20250,20250,20250,0
20241118,154700,438555300,20250,20250,20250,20250,0
20241118,154600,438555300,20250,20250,20250,20250,0
20241118,154500,438555300,20250,20250,20250,20250,0
20241118,154400,438555300,20250,20250,20250,20250,0
20241118,154300,438555300,20250,20250,20250,20250,0
20241118,154200,438555300,20250,20250,20250,20250,0
20241118,154100,438555300,20250,20250,20250,20250,0
20241118,154000,438555300,20250,20250,20250,20250,0
20241118,153900,438555300,20250,20250,20250,20250,0
20241118,153800,438555300,20250,20250,20250,20250,0
20241118,153700,438555300,20250,20250,20250,20250,0
20241118,153600,438555300,20250,20250,20250,20250,0
20241118,153500,438555300,20250,20250,20250,20250,0
20241118,153400,438555300,20250,20250,20250,20250,0
20241118,153300,438555300,20250,20250,20250,20250,0
20241118,153200,438555300,20250,20250,20250,20250,0
20241118,153100,438555300,20250,20250,20250,20250,0
20241118,153000,438555300,20250,20250,20250,20250,852
20241118,152900,421302300,20200,20200,20200,20200,0
20241118,152800,421302300,20200,20200,20200,20200,0
20241118,152700,421302300,20200,20200,20200,20200,0
20241118,152600,421302300,20200,20200,20200,20200,0
20241118,152500,421302300,20200,20200,20200,20200,0
20241118,152400,421302300,20200,20200,20200,20200,0
20241118,152300,421302300,20200,20200,20200,20200,0
20241118,152200,421302300,20200,20200,20200,20200,0
20241118,152100,421302300,20200,20200,20200,20200,0
20241118,152000,421302300,20200,20200,20200,20200,0
20241118,151900,421302300,20200,20250,20250,20200,95
20241118,151800,419381350,20200,20200,20200,20200,23
20241118,151700,418916750,20250,20300,20300,20250,356
20241118,151600,411706100,20250,20300,20300,20200,7
20241118,151500,411564300,20150,20250,20300,20150,404
20241118,151400,403386450,20200,20200,20200,20200,33
20241118,151300,402719850,20200,20200,20300,20200,41
20241118,151200,401889700,20250,20300,20300,20150,82
20241118,151100,400236200,20200,20200,20300,20200,15
20241118,151000,399933100,20300,20250,20300,20150,50
20241118,150900,398924050,20200,20200,20250,20150,92
20241118,150800,397064500,20150,20200,20250,20150,73
20241118,150700,395592300,20200,20200,20200,20200,33
20241118,150600,394925700,20200,20250,20250,20200,33
20241118,150500,394259050,20200,20250,20300,20200,75
20241118,150400,392743050,20200,20200,20200,20200,0
20241118,150300,392743050,20200,20200,20200,20200,65
20241118,150200,391430050,20200,20200,20200,20200,33
20241118,150100,390763450,20300,20300,20300,20300,0
20241118,150000,390763450,20300,20250,20300,20200,100
20241118,145900,388741450,20200,20200,20200,20200,0
20241118,145800,388741450,20200,20250,20250,20200,43
20241118,145700,387872350,20250,20250,20250,20150,255
20241118,145600,382710400,20200,20200,20250,20150,36
20241118,145500,381983800,20200,20250,20250,20200,92
20241118,145400,380125350,20250,20200,20250,20150,97
20241118,145300,378166700,20200,20200,20200,20200,33
20241118,145200,377500100,20250,20200,20250,20200,264
20241118,145100,372154200,20250,20200,20250,20150,66
20241118,145000,370823550,20200,20200,20200,20150,38
20241118,144900,370057250,20150,20150,20150,20150,34
20241118,144800,369372150,20200,20150,20200,20150,265
20241118,144700,364022400,20200,20200,20200,20200,215
20241118,144600,359679400,20200,20200,20200,20200,33
20241118,144500,359012800,20200,20200,20200,20200,50
20241118,144400,358002800,20200,20200,20200,20200,34
20241118,144300,357316000,20200,20200,20200,20200,46
20241118,144200,356386800,20200,20200,20200,20200,65
20241118,144100,355073800,20200,20200,20200,20200,33
20241118,144000,354407200,20200,20250,20250,20200,2
20241118,143900,354366750,20200,20200,20200,20200,34
20241118,143800,353679950,20250,20250,20250,20250,32
20241118,143700,353031950,20250,20250,20250,20250,33
20241118,143600,352363700,20200,20200,20200,20200,33
20241118,143500,351697100,20200,20250,20250,20200,42
20241118,143400,350848200,20250,20300,20300,20250,79
20241118,143300,349248350,20300,20300,20300,20300,1
20241118,143200,349228050,20200,20250,20250,20200,181
20241118,143100,345564400,20200,20200,20200,20200,0
20241118,143000,345564400,20200,20200,20200,20200,68
20241118,142900,344190800,20200,20200,20200,20200,66
20241118,142800,342857600,20250,20250,20250,20250,7
20241118,142700,342715850,20200,20200,20200,20200,33
20241118,142600,342049250,20200,20200,20200,20200,31
20241118,142500,341423050,20200,20200,20250,20200,131
20241118,142400,338775150,20200,20250,20250,20200,224
20241118,142300,334240950,20250,20250,20250,20250,66
20241118,142200,332904450,20250,20250,20250,20250,358
20241118,142100,325654950,20250,20250,20250,20250,0
20241118,142000,325654950,20250,20250,20300,20250,82
20241118,141900,323993700,20250,20250,20250,20250,20
20241118,141800,323588700,20250,20250,20250,20250,34
20241118,141700,322900200,20250,20250,20250,20250,32
20241118,141600,322252200,20250,20250,20250,20250,33
20241118,141500,321583950,20250,20250,20250,20250,36
20241118,141400,320854950,20250,20250,20250,20250,33
20241118,141300,320186700,20250,20300,20300,20250,94
20241118,141200,318280200,20250,20250,20250,20250,0
20241118,141100,318280200,20250,20300,20300,20250,111
20241118,141000,316030100,20300,20300,20300,20300,82
20241118,140900,314365500,20350,20350,20350,20350,0
20241118,140800,314365500,20350,20300,20350,20300,71
20241118,140700,312923950,20300,20300,20300,20300,0
20241118,140600,312923950,20300,20300,20300,20300,34
20241118,140500,312233750,20300,20300,20350,20300,55
20241118,140400,311117000,20300,20300,20300,20300,33
20241118,140300,310447100,20300,20300,20300,20300,34
20241118,140200,309756900,20300,20300,20300,20300,1
20241118,140100,309736600,20300,20300,20300,20300,66
20241118,140000,308396800,20300,20300,20300,20300,0
20241118,135900,308396800,20300,20300,20300,20300,33
20241118,135800,307726900,20300,20300,20300,20300,32
20241118,135700,307077300,20300,20300,20300,20300,34
20241118,135600,306387100,20300,20300,20300,20300,34
20241118,135500,305696900,20350,20350,20350,20350,32
20241118,135400,305045700,20350,20300,20350,20300,34
20241118,135300,304355450,20400,20300,20400,20300,2
20241118,135200,304314750,20300,20300,20400,20250,72
20241118,135100,302854650,20400,20300,20400,20300,9
20241118,135000,302671650,20300,20300,20350,20300,48
20241118,134900,301697150,20250,20250,20250,20250,65
20241118,134800,300380900,20300,20300,20300,20300,0
20241118,134700,300380900,20300,20300,20300,20300,34
20241118,134600,299690700,20300,20300,20300,20300,34
20241118,134500,299000500,20300,20300,20300,20300,33
20241118,134400,298330600,20300,20300,20300,20300,33
20241118,134300,297660700,20300,20300,20300,20300,32
20241118,134200,297011100,20300,20300,20300,20300,34
20241118,134100,296320900,20300,20300,20300,20300,1
20241118,134000,296300600,20300,20300,20300,20300,65
20241118,133900,294981100,20300,20300,20300,20300,0
20241118,133800,294981100,20300,20300,20300,20300,33
20241118,133700,294311200,20400,20300,20400,20300,292
20241118,133600,288357800,20400,20350,20400,20350,263
20241118,133500,282995600,20350,20350,20350,20350,0
20241118,133400,282995600,20350,20350,20350,20350,24
20241118,133300,282507200,20350,20350,20350,20350,1
20241118,133200,282486850,20400,20300,20400,20300,417
20241118,133100,274020650,20250,20250,20250,20250,32
20241118,133000,273372650,20250,20250,20250,20250,60
20241118,132900,272157650,20250,20250,20250,20250,44
20241118,132800,271266650,20250,20250,20250,20250,32
20241118,132700,270618650,20250,20250,20250,20250,1
20241118,132600,270598400,20250,20250,20250,20250,0
20241118,132500,270598400,20250,20250,20250,20250,59
20241118,132400,269403650,20250,20250,20250,20250,0
20241118,132300,269403650,20250,20300,20300,20250,41
20241118,132200,268573000,20300,20300,20300,20300,19
20241118,132100,268187300,20250,20250,20250,20250,31
20241118,132000,267559550,20250,20250,20250,20250,16
20241118,131900,267235550,20250,20250,20250,20250,39
20241118,131800,266445800,20250,20250,20250,20250,32
20241118,131700,265797800,20250,20250,20250,20250,0
20241118,131600,265797800,20250,20250,20250,20250,11
20241118,131500,265575050,20250,20250,20250,20250,32
20241118,131400,264927050,20300,20300,20300,20300,0
20241118,131300,264927050,20300,20300,20300,20300,0
20241118,131200,264927050,20300,20250,20300,20250,130
20241118,131100,262289650,20250,20250,20250,20250,0
20241118,131000,262289650,20250,20250,20250,20250,23
20241118,130900,261823900,20250,20250,20250,20250,63
20241118,130800,260548150,20250,20250,20250,20250,0
20241118,130700,260548150,20250,20250,20250,20250,0
20241118,130600,260548150,20250,20300,20300,20250,37
20241118,130500,259798650,20250,20250,20250,20250,21
20241118,130400,259373400,20250,20250,20250,20250,0
20241118,130300,259373400,20250,20300,20300,20250,128
20241118,130200,256780900,20300,20300,20300,20300,0
20241118,130100,256780900,20300,20300,20300,20300,0
20241118,130000,256780900,20300,20250,20300,20250,41
20241118,125900,255950400,20250,20250,20250,20250,0
20241118,125800,255950400,20250,20250,20250,20250,0
20241118,125700,255950400,20250,20250,20250,20250,32
20241118,125600,255302400,20250,20250,20250,20250,0
20241118,125500,255302400,20250,20250,20250,20250,0
20241118,125400,255302400,20250,20250,20250,20250,32
20241118,125300,254654400,20300,20300,20300,20300,0
20241118,125200,254654400,20300,20400,20400,20300,20
20241118,125100,254248300,20300,20250,20400,20250,200
20241118,125000,250187050,20250,20250,20250,20250,13
20241118,124900,249923800,20250,20250,20250,20250,1
20241118,124800,249903550,20250,20250,20250,20250,32
20241118,124700,249255550,20250,20250,20250,20250,0
20241118,124600,249255550,20250,20250,20250,20250,0
20241118,124500,249255550,20250,20250,20250,20250,0
20241118,124400,249255550,20250,20250,20250,20250,32
20241118,124300,248607550,20300,20300,20300,20300,0
20241118,124200,248607550,20300,20300,20300,20300,2
20241118,124100,248566950,20250,20250,20250,20250,32
20241118,124000,247918950,20250,20250,20250,20250,0
20241118,123900,247918950,20250,20250,20250,20250,0
20241118,123800,247918950,20250,20300,20300,20250,157
20241118,123700,244733450,20250,20250,20250,20250,0
20241118,123600,244733450,20250,20250,20250,20250,0
20241118,123500,244733450,20250,20250,20250,20250,32
20241118,123400,244085450,20250,20250,20250,20250,0
20241118,123300,244085450,20250,20250,20250,20250,0
20241118,123200,244085450,20250,20300,20300,20250,131
20241118,123100,241427700,20250,20250,20250,20250,0
20241118,123000,241427700,20250,20250,20250,20250,0
20241118,122900,241427700,20250,20250,20250,20250,32
20241118,122800,240779700,20250,20250,20250,20250,0
20241118,122700,240779700,20250,20250,20250,20250,0
20241118,122600,240779700,20250,20250,20250,20250,32
20241118,122500,240131700,20250,20250,20250,20250,30
20241118,122400,239524200,20250,20250,20250,20250,0
20241118,122300,239524200,20250,20300,20300,20250,108
20241118,122200,237335900,20300,20300,20300,20300,0
20241118,122100,237335900,20300,20300,20300,20300,0
20241118,122000,237335900,20300,20300,20300,20300,32
20241118,121900,236686300,20300,20300,20300,20300,0
20241118,121800,236686300,20300,20300,20300,20300,342
20241118,121700,229743700,20300,20300,20300,20250,91
20241118,121600,227898000,20300,20300,20300,20300,31
20241118,121500,227268700,20250,20300,20300,20250,55
20241118,121400,226153000,20250,20250,20250,20250,32
20241118,121300,225505000,20250,20300,20300,20250,31
20241118,121200,224876950,20300,20300,20300,20300,32
20241118,121100,224227350,20250,20250,20250,20250,32
20241118,121000,223579350,20250,20250,20250,20250,50
20241118,120900,222566850,20300,20250,20300,20250,37
20241118,120800,221817550,20250,20250,20250,20250,0
20241118,120700,221817550,20250,20250,20250,20250,32
20241118,120600,221169550,20250,20250,20250,20250,0
20241118,120500,221169550,20250,20300,20300,20250,137
20241118,120400,218388600,20300,20300,20300,20300,32
20241118,120300,217739000,20300,20300,20300,20300,0
20241118,120200,217739000,20300,20300,20300,20300,0
20241118,120100,217739000,20300,20300,20300,20300,168
20241118,120000,214328600,20300,20350,20350,20300,8
20241118,115900,214166100,20350,20350,20350,20350,1
20241118,115800,214145750,20300,20300,20300,20300,106
20241118,115700,211993950,20300,20300,20300,20300,0
20241118,115600,211993950,20300,20300,20300,20300,0
20241118,115500,211993950,20300,20300,20300,20300,63
20241118,115400,210715050,20300,20300,20300,20300,22
20241118,115300,210268450,20300,20300,20300,20300,0
20241118,115200,210268450,20300,20300,20300,20300,32
20241118,115100,209618850,20300,20300,20300,20300,0
20241118,115000,209618850,20300,20300,20300,20300,126
20241118,114900,207061050,20300,20300,20300,20300,32
20241118,114800,206411450,20300,20300,20300,20300,0
20241118,114700,206411450,20300,20300,20300,20300,0
20241118,114600,206411450,20300,20300,20300,20300,32
20241118,114500,205761850,20300,20300,20300,20300,17
20241118,114400,205416750,20300,20300,20300,20300,27
20241118,114300,204868650,20300,20300,20300,20300,56
20241118,114200,203731850,20300,20300,20300,20300,0
20241118,114100,203731850,20300,20300,20300,20300,0
20241118,114000,203731850,20300,20300,20300,20300,70
20241118,113900,202310850,20300,20300,20300,20300,0
20241118,113800,202310850,20300,20300,20300,20300,24
20241118,113700,201823650,20350,20300,20350,20300,40
20241118,113600,201011600,20300,20300,20300,20300,0
20241118,113500,201011600,20300,20300,20300,20300,15
20241118,113400,200707100,20300,20300,20300,20300,31
20241118,113300,200077800,20300,20300,20300,20300,38
20241118,113200,199306400,20300,20300,20300,20300,0
20241118,113100,199306400,20300,20300,20300,20300,0
20241118,113000,199306400,20300,20300,20300,20300,24
20241118,112900,198819200,20300,20350,20350,20300,293
20241118,112800,192858550,20350,20350,20350,20350,17
20241118,112700,192512600,20350,20350,20350,20350,26
20241118,112600,191983500,20350,20350,20350,20350,254
20241118,112500,186814600,20350,20350,20350,20350,6
20241118,112400,186692500,20350,20350,20350,20350,20
20241118,112300,186285500,20400,20400,20400,20400,10
20241118,112200,186081500,20350,20350,20350,20350,39
20241118,112100,185287850,20350,20350,20350,20350,0
20241118,112000,185287850,20350,20350,20350,20350,0
20241118,111900,185287850,20350,20350,20350,20350,1
20241118,111800,185267500,20350,20350,20350,20350,38
20241118,111700,184494200,20400,20400,20400,20400,0
20241118,111600,184494200,20400,20400,20400,20400,11
20241118,111500,184269800,20350,20350,20350,20350,0
20241118,111400,184269800,20350,20350,20350,20350,39
20241118,111300,183476150,20350,20350,20350,20350,0
20241118,111200,183476150,20350,20350,20350,20350,0
20241118,111100,183476150,20350,20350,20350,20350,38
20241118,111000,182702850,20350,20350,20350,20350,0
20241118,110900,182702850,20350,20350,20350,20350,0
20241118,110800,182702850,20350,20350,20350,20350,0
20241118,110700,182702850,20350,20350,20350,20350,39
20241118,110600,181909200,20350,20350,20350,20350,66
20241118,110500,180566100,20300,20300,20300,20300,85
20241118,110400,178840600,20300,20300,20300,20300,1
20241118,110300,178820300,20250,20300,20300,20250,58
20241118,110200,177644800,20300,20300,20300,20300,154
20241118,110100,174518600,20300,20300,20300,20300,28
20241118,110000,173950200,20300,20300,20300,20300,55
20241118,105900,172833700,20300,20300,20300,20300,0
20241118,105800,172833700,20300,20300,20300,20300,1
20241118,105700,172813400,20300,20300,20300,20300,23
20241118,105600,172346500,20300,20300,20300,20300,39
20241118,105500,171554800,20300,20300,20300,20300,5
20241118,105400,171453300,20300,20300,20300,20300,17
20241118,105300,171108200,20350,20350,20350,20350,1
20241118,105200,171087850,20300,20300,20300,20300,56
20241118,105100,169951050,20300,20300,20300,20300,1
20241118,105000,169930750,20300,20300,20300,20300,10
20241118,104900,169727750,20300,20300,20300,20300,0
20241118,104800,169727750,20300,20300,20300,20300,39
20241118,104700,168936050,20300,20300,20300,20300,0
20241118,104600,168936050,20300,20400,20400,20300,2
20241118,104500,168895350,20300,20350,20350,20300,50
20241118,104400,167879750,20350,20350,20350,20350,50
20241118,104300,166862250,20350,20350,20400,20350,43
20241118,104200,165987150,20350,20350,20350,20350,0
20241118,104100,165987150,20350,20350,20350,20350,38
20241118,104000,165213850,20350,20350,20350,20350,0
20241118,103900,165213850,20350,20350,20350,20350,0
20241118,103800,165213850,20350,20350,20350,20350,0
20241118,103700,165213850,20350,20300,20350,20300,159
20241118,103600,161980150,20300,20300,20300,20300,1
20241118,103500,161959850,20300,20300,20300,20300,0
20241118,103400,161959850,20300,20300,20300,20300,138
20241118,103300,159158450,20350,20350,20350,20350,15
20241118,103200,158853200,20300,20350,20400,20300,4
20241118,103100,158771850,20300,20400,20400,20300,10
20241118,103000,158568400,20300,20250,20500,20250,1160
20241118,102900,134909650,20250,20250,20250,20250,0
20241118,102800,134909650,20250,20250,20250,20250,0
20241118,102700,134909650,20250,20250,20250,20250,0
20241118,102600,134909650,20250,20250,20250,20250,40
20241118,102500,134099650,20300,20300,20300,20300,40
20241118,102400,133287650,20300,20250,20300,20250,487
20241118,102300,123420600,20250,20250,20250,20250,0
20241118,102200,123420600,20250,20300,20350,20250,42
20241118,102100,122569850,20350,20300,20350,20300,46
20241118,102000,121636000,20350,20350,20350,20350,0
20241118,101900,121636000,20350,20350,20350,20250,59
20241118,101800,120440100,20300,20350,20350,20300,8
20241118,101700,120277500,20250,20350,20350,20250,92
20241118,101600,118414150,20300,20300,20350,20300,58
20241118,101500,117236650,20250,20300,20300,20250,182
20241118,101400,113543950,20300,20300,20300,20300,0
20241118,101300,113543950,20300,20300,20300,20300,0
20241118,101200,113543950,20300,20300,20300,20300,5
20241118,101100,113442450,20300,20300,20300,20300,38
20241118,101000,112671050,20300,20350,20350,20300,496
20241118,100900,102577600,20350,20350,20350,20350,0
20241118,100800,102577600,20350,20350,20350,20350,39
20241118,100700,101783950,20400,20400,20400,20400,2
20241118,100600,101743150,20400,20400,20400,20400,0
20241118,100500,101743150,20400,20400,20400,20400,10
20241118,100400,101539150,20400,20350,20400,20350,63
20241118,100300,100255850,20450,20450,20450,20450,0
20241118,100200,100255850,20450,20400,20450,20400,62
20241118,100100,98991000,20400,20400,20400,20400,23
20241118,100000,98521800,20350,20400,20400,20350,163
20241118,095900,95198550,20400,20400,20400,20400,0
20241118,095800,95198550,20400,20400,20400,20400,0
20241118,095700,95198550,20400,20350,20400,20350,63
20241118,095600,93915250,20400,20400,20400,20400,0
20241118,095500,93915250,20400,20400,20400,20400,14
20241118,095400,93629650,20450,20350,20450,20350,44
20241118,095300,92733050,20350,20400,20450,20350,236
20241118,095200,87920450,20400,20400,20400,20400,71
20241118,095100,86472050,20350,20350,20350,20350,0
20241118,095000,86472050,20350,20350,20350,20350,15
20241118,094900,86166800,20350,20400,20400,20350,40
20241118,094800,85352750,20450,20400,20450,20400,6
20241118,094700,85230200,20450,20400,20450,20400,6
20241118,094600,85107600,20450,20400,20450,20400,44
20241118,094500,84209200,20350,20400,20450,20350,68
20241118,094400,82823800,20400,20400,20400,20400,0
20241118,094300,82823800,20400,20400,20400,20400,0
20241118,094200,82823800,20400,20400,20450,20400,89
20241118,094100,81005700,20450,20450,20450,20450,37
20241118,094000,80249050,20450,20450,20450,20450,0
20241118,093900,80249050,20450,20400,20450,20400,2
20241118,093800,80208200,20350,20350,20450,20300,194
20241118,093700,76259500,20400,20350,20400,20350,46
20241118,093600,75323300,20300,20350,20350,20300,6
20241118,093500,75201450,20400,20400,20400,20400,1
20241118,093400,75181050,20350,20450,20550,20350,505
20241118,093300,64844300,20450,20350,20450,20350,59
20241118,093200,63641300,20400,20300,20400,20300,61
20241118,093100,62402900,20250,20250,20250,20250,39
20241118,093000,61613150,20300,20300,20300,20300,0
20241118,092900,61613150,20300,20300,20300,20300,0
20241118,092800,61613150,20300,20250,20300,20250,3
20241118,092700,61552300,20250,20250,20250,20250,452
20241118,092600,52399300,20400,20300,20400,20300,86
20241118,092500,50652700,20400,20300,20400,20300,38
20241118,092400,49879900,20300,20350,20400,20300,169
20241118,092300,46448450,20350,20350,20350,20350,38
20241118,092200,45675150,20350,20300,20350,20300,8
20241118,092100,45512500,20300,20450,20450,20300,8
20241118,092000,45349950,20300,20300,20450,20300,11
20241118,091900,45126000,20300,20400,20450,20300,49
20241118,091800,44130700,20250,20250,20450,20150,196
20241118,091700,40148600,20250,20350,20400,20200,12
20241118,091600,39905200,20200,20350,20400,20150,387
20241118,091500,32053150,20350,20350,20350,20350,2
20241118,091400,32012450,20400,20400,20400,20400,413
20241118,091300,23587250,20400,20250,20400,20250,202
20241118,091200,19490150,20200,20100,20200,20100,53
20241118,091100,18423450,20250,20150,20250,20150,63
20241118,091000,17150050,20100,20100,20100,20100,5
20241118,090900,17049550,20100,20100,20100,20100,61
20241118,090800,15823450,20100,20150,20150,20100,41
20241118,090700,14999150,20200,20200,20200,20150,17
20241118,090600,14655850,20100,20100,20100,20100,0
20241118,090500,14655850,20100,20100,20100,20100,0
20241118,090400,14655850,20100,20200,20200,20100,22
20241118,090300,14211750,20250,20250,20250,20250,19
20241118,090200,13827000,20250,20200,20250,20200,241
20241118,090100,8949450,20150,20150,20150,20150,40
20241118,090000,8143450,20050,20250,20250,20000,403
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 192400 438555300 20250 20250 20250 20250 852
3 20241118 192300 438555300 20250 20250 20250 20250 0
4 20241118 192200 438555300 20250 20250 20250 20250 0
5 20241118 192100 438555300 20250 20250 20250 20250 0
6 20241118 192000 438555300 20250 20250 20250 20250 0
7 20241118 191900 438555300 20250 20250 20250 20250 0
8 20241118 191800 438555300 20250 20250 20250 20250 0
9 20241118 191700 438555300 20250 20250 20250 20250 0
10 20241118 191600 438555300 20250 20250 20250 20250 0
11 20241118 191500 438555300 20250 20250 20250 20250 0
12 20241118 191400 438555300 20250 20250 20250 20250 0
13 20241118 191300 438555300 20250 20250 20250 20250 0
14 20241118 191200 438555300 20250 20250 20250 20250 0
15 20241118 191100 438555300 20250 20250 20250 20250 0
16 20241118 191000 438555300 20250 20250 20250 20250 0
17 20241118 190900 438555300 20250 20250 20250 20250 0
18 20241118 190800 438555300 20250 20250 20250 20250 0
19 20241118 190700 438555300 20250 20250 20250 20250 0
20 20241118 190600 438555300 20250 20250 20250 20250 0
21 20241118 190500 438555300 20250 20250 20250 20250 0
22 20241118 190400 438555300 20250 20250 20250 20250 0
23 20241118 190300 438555300 20250 20250 20250 20250 0
24 20241118 190200 438555300 20250 20250 20250 20250 0
25 20241118 190100 438555300 20250 20250 20250 20250 0
26 20241118 190000 438555300 20250 20250 20250 20250 0
27 20241118 185900 438555300 20250 20250 20250 20250 0
28 20241118 185800 438555300 20250 20250 20250 20250 0
29 20241118 185700 438555300 20250 20250 20250 20250 0
30 20241118 185600 438555300 20250 20250 20250 20250 0
31 20241118 185500 438555300 20250 20250 20250 20250 0
32 20241118 185400 438555300 20250 20250 20250 20250 852
33 20241118 185300 438555300 20250 20250 20250 20250 0
34 20241118 185200 438555300 20250 20250 20250 20250 0
35 20241118 185100 438555300 20250 20250 20250 20250 0
36 20241118 185000 438555300 20250 20250 20250 20250 0
37 20241118 184900 438555300 20250 20250 20250 20250 0
38 20241118 184800 438555300 20250 20250 20250 20250 0
39 20241118 184700 438555300 20250 20250 20250 20250 0
40 20241118 184600 438555300 20250 20250 20250 20250 0
41 20241118 184500 438555300 20250 20250 20250 20250 0
42 20241118 184400 438555300 20250 20250 20250 20250 0
43 20241118 184300 438555300 20250 20250 20250 20250 0
44 20241118 184200 438555300 20250 20250 20250 20250 0
45 20241118 184100 438555300 20250 20250 20250 20250 0
46 20241118 184000 438555300 20250 20250 20250 20250 0
47 20241118 183900 438555300 20250 20250 20250 20250 0
48 20241118 183800 438555300 20250 20250 20250 20250 0
49 20241118 183700 438555300 20250 20250 20250 20250 0
50 20241118 183600 438555300 20250 20250 20250 20250 0
51 20241118 183500 438555300 20250 20250 20250 20250 0
52 20241118 183400 438555300 20250 20250 20250 20250 0
53 20241118 183300 438555300 20250 20250 20250 20250 0
54 20241118 183200 438555300 20250 20250 20250 20250 0
55 20241118 183100 438555300 20250 20250 20250 20250 0
56 20241118 183000 438555300 20250 20250 20250 20250 0
57 20241118 182900 438555300 20250 20250 20250 20250 0
58 20241118 182800 438555300 20250 20250 20250 20250 0
59 20241118 182700 438555300 20250 20250 20250 20250 0
60 20241118 182600 438555300 20250 20250 20250 20250 0
61 20241118 182500 438555300 20250 20250 20250 20250 0
62 20241118 182400 438555300 20250 20250 20250 20250 852
63 20241118 182300 438555300 20250 20250 20250 20250 0
64 20241118 182200 438555300 20250 20250 20250 20250 0
65 20241118 182100 438555300 20250 20250 20250 20250 0
66 20241118 182000 438555300 20250 20250 20250 20250 0
67 20241118 181900 438555300 20250 20250 20250 20250 0
68 20241118 181800 438555300 20250 20250 20250 20250 0
69 20241118 181700 438555300 20250 20250 20250 20250 0
70 20241118 181600 438555300 20250 20250 20250 20250 0
71 20241118 181500 438555300 20250 20250 20250 20250 0
72 20241118 181400 438555300 20250 20250 20250 20250 0
73 20241118 181300 438555300 20250 20250 20250 20250 0
74 20241118 181200 438555300 20250 20250 20250 20250 0
75 20241118 181100 438555300 20250 20250 20250 20250 0
76 20241118 181000 438555300 20250 20250 20250 20250 0
77 20241118 180900 438555300 20250 20250 20250 20250 0
78 20241118 180800 438555300 20250 20250 20250 20250 0
79 20241118 180700 438555300 20250 20250 20250 20250 0
80 20241118 180600 438555300 20250 20250 20250 20250 0
81 20241118 180500 438555300 20250 20250 20250 20250 0
82 20241118 180400 438555300 20250 20250 20250 20250 0
83 20241118 180300 438555300 20250 20250 20250 20250 0
84 20241118 180200 438555300 20250 20250 20250 20250 0
85 20241118 180100 438555300 20250 20250 20250 20250 0
86 20241118 180000 438555300 20250 20250 20250 20250 0
87 20241118 175900 438555300 20250 20250 20250 20250 0
88 20241118 175800 438555300 20250 20250 20250 20250 0
89 20241118 175700 438555300 20250 20250 20250 20250 0
90 20241118 175600 438555300 20250 20250 20250 20250 0
91 20241118 175500 438555300 20250 20250 20250 20250 0
92 20241118 175400 438555300 20250 20250 20250 20250 852
93 20241118 175300 438555300 20250 20250 20250 20250 0
94 20241118 175200 438555300 20250 20250 20250 20250 0
95 20241118 175100 438555300 20250 20250 20250 20250 0
96 20241118 175000 438555300 20250 20250 20250 20250 0
97 20241118 174900 438555300 20250 20250 20250 20250 0
98 20241118 174800 438555300 20250 20250 20250 20250 0
99 20241118 174700 438555300 20250 20250 20250 20250 0
100 20241118 174600 438555300 20250 20250 20250 20250 0
101 20241118 174500 438555300 20250 20250 20250 20250 0
102 20241118 174400 438555300 20250 20250 20250 20250 0
103 20241118 174300 438555300 20250 20250 20250 20250 0
104 20241118 174200 438555300 20250 20250 20250 20250 0
105 20241118 174100 438555300 20250 20250 20250 20250 0
106 20241118 174000 438555300 20250 20250 20250 20250 0
107 20241118 173900 438555300 20250 20250 20250 20250 0
108 20241118 173800 438555300 20250 20250 20250 20250 0
109 20241118 173700 438555300 20250 20250 20250 20250 0
110 20241118 173600 438555300 20250 20250 20250 20250 0
111 20241118 173500 438555300 20250 20250 20250 20250 0
112 20241118 173400 438555300 20250 20250 20250 20250 0
113 20241118 173300 438555300 20250 20250 20250 20250 0
114 20241118 173200 438555300 20250 20250 20250 20250 0
115 20241118 173100 438555300 20250 20250 20250 20250 0
116 20241118 173000 438555300 20250 20250 20250 20250 0
117 20241118 172900 438555300 20250 20250 20250 20250 0
118 20241118 172800 438555300 20250 20250 20250 20250 0
119 20241118 172700 438555300 20250 20250 20250 20250 0
120 20241118 172600 438555300 20250 20250 20250 20250 0
121 20241118 172500 438555300 20250 20250 20250 20250 0
122 20241118 172400 438555300 20250 20250 20250 20250 852
123 20241118 172300 438555300 20250 20250 20250 20250 0
124 20241118 172200 438555300 20250 20250 20250 20250 0
125 20241118 172100 438555300 20250 20250 20250 20250 0
126 20241118 172000 438555300 20250 20250 20250 20250 0
127 20241118 171900 438555300 20250 20250 20250 20250 0
128 20241118 171800 438555300 20250 20250 20250 20250 0
129 20241118 171700 438555300 20250 20250 20250 20250 0
130 20241118 171600 438555300 20250 20250 20250 20250 0
131 20241118 171500 438555300 20250 20250 20250 20250 0
132 20241118 171400 438555300 20250 20250 20250 20250 0
133 20241118 171300 438555300 20250 20250 20250 20250 0
134 20241118 171200 438555300 20250 20250 20250 20250 0
135 20241118 171100 438555300 20250 20250 20250 20250 0
136 20241118 171000 438555300 20250 20250 20250 20250 0
137 20241118 170900 438555300 20250 20250 20250 20250 0
138 20241118 170800 438555300 20250 20250 20250 20250 0
139 20241118 170700 438555300 20250 20250 20250 20250 0
140 20241118 170600 438555300 20250 20250 20250 20250 0
141 20241118 170500 438555300 20250 20250 20250 20250 0
142 20241118 170400 438555300 20250 20250 20250 20250 0
143 20241118 170300 438555300 20250 20250 20250 20250 0
144 20241118 170200 438555300 20250 20250 20250 20250 0
145 20241118 170100 438555300 20250 20250 20250 20250 0
146 20241118 170000 438555300 20250 20250 20250 20250 0
147 20241118 165900 438555300 20250 20250 20250 20250 0
148 20241118 165800 438555300 20250 20250 20250 20250 0
149 20241118 165700 438555300 20250 20250 20250 20250 0
150 20241118 165600 438555300 20250 20250 20250 20250 0
151 20241118 165500 438555300 20250 20250 20250 20250 0
152 20241118 165400 438555300 20250 20250 20250 20250 852
153 20241118 165300 438555300 20250 20250 20250 20250 0
154 20241118 165200 438555300 20250 20250 20250 20250 0
155 20241118 165100 438555300 20250 20250 20250 20250 0
156 20241118 165000 438555300 20250 20250 20250 20250 0
157 20241118 164900 438555300 20250 20250 20250 20250 0
158 20241118 164800 438555300 20250 20250 20250 20250 0
159 20241118 164700 438555300 20250 20250 20250 20250 0
160 20241118 164600 438555300 20250 20250 20250 20250 0
161 20241118 164500 438555300 20250 20250 20250 20250 0
162 20241118 164400 438555300 20250 20250 20250 20250 0
163 20241118 164300 438555300 20250 20250 20250 20250 0
164 20241118 164200 438555300 20250 20250 20250 20250 0
165 20241118 164100 438555300 20250 20250 20250 20250 0
166 20241118 164000 438555300 20250 20250 20250 20250 0
167 20241118 163900 438555300 20250 20250 20250 20250 0
168 20241118 163800 438555300 20250 20250 20250 20250 0
169 20241118 163700 438555300 20250 20250 20250 20250 0
170 20241118 163600 438555300 20250 20250 20250 20250 0
171 20241118 163500 438555300 20250 20250 20250 20250 0
172 20241118 163400 438555300 20250 20250 20250 20250 0
173 20241118 163300 438555300 20250 20250 20250 20250 0
174 20241118 163200 438555300 20250 20250 20250 20250 0
175 20241118 163100 438555300 20250 20250 20250 20250 0
176 20241118 163000 438555300 20250 20250 20250 20250 0
177 20241118 162900 438555300 20250 20250 20250 20250 0
178 20241118 162800 438555300 20250 20250 20250 20250 0
179 20241118 162700 438555300 20250 20250 20250 20250 0
180 20241118 162600 438555300 20250 20250 20250 20250 0
181 20241118 162500 438555300 20250 20250 20250 20250 0
182 20241118 162400 438555300 20250 20250 20250 20250 852
183 20241118 162300 438555300 20250 20250 20250 20250 0
184 20241118 162200 438555300 20250 20250 20250 20250 0
185 20241118 162100 438555300 20250 20250 20250 20250 0
186 20241118 162000 438555300 20250 20250 20250 20250 0
187 20241118 161900 438555300 20250 20250 20250 20250 0
188 20241118 161800 438555300 20250 20250 20250 20250 0
189 20241118 161700 438555300 20250 20250 20250 20250 0
190 20241118 161600 438555300 20250 20250 20250 20250 0
191 20241118 161500 438555300 20250 20250 20250 20250 0
192 20241118 161400 438555300 20250 20250 20250 20250 0
193 20241118 161300 438555300 20250 20250 20250 20250 0
194 20241118 161200 438555300 20250 20250 20250 20250 0
195 20241118 161100 438555300 20250 20250 20250 20250 0
196 20241118 161000 438555300 20250 20250 20250 20250 0
197 20241118 160900 438555300 20250 20250 20250 20250 0
198 20241118 160800 438555300 20250 20250 20250 20250 0
199 20241118 160700 438555300 20250 20250 20250 20250 0
200 20241118 160600 438555300 20250 20250 20250 20250 0
201 20241118 160500 438555300 20250 20250 20250 20250 0
202 20241118 160400 438555300 20250 20250 20250 20250 0
203 20241118 160300 438555300 20250 20250 20250 20250 0
204 20241118 160200 438555300 20250 20250 20250 20250 0
205 20241118 160100 438555300 20250 20250 20250 20250 0
206 20241118 160000 438555300 20250 20250 20250 20250 0
207 20241118 155900 438555300 20250 20250 20250 20250 0
208 20241118 155800 438555300 20250 20250 20250 20250 0
209 20241118 155700 438555300 20250 20250 20250 20250 0
210 20241118 155600 438555300 20250 20250 20250 20250 0
211 20241118 155500 438555300 20250 20250 20250 20250 0
212 20241118 155400 438555300 20250 20250 20250 20250 852
213 20241118 155300 438555300 20250 20250 20250 20250 0
214 20241118 155200 438555300 20250 20250 20250 20250 0
215 20241118 155100 438555300 20250 20250 20250 20250 0
216 20241118 155000 438555300 20250 20250 20250 20250 0
217 20241118 154900 438555300 20250 20250 20250 20250 0
218 20241118 154800 438555300 20250 20250 20250 20250 0
219 20241118 154700 438555300 20250 20250 20250 20250 0
220 20241118 154600 438555300 20250 20250 20250 20250 0
221 20241118 154500 438555300 20250 20250 20250 20250 0
222 20241118 154400 438555300 20250 20250 20250 20250 0
223 20241118 154300 438555300 20250 20250 20250 20250 0
224 20241118 154200 438555300 20250 20250 20250 20250 0
225 20241118 154100 438555300 20250 20250 20250 20250 0
226 20241118 154000 438555300 20250 20250 20250 20250 0
227 20241118 153900 438555300 20250 20250 20250 20250 0
228 20241118 153800 438555300 20250 20250 20250 20250 0
229 20241118 153700 438555300 20250 20250 20250 20250 0
230 20241118 153600 438555300 20250 20250 20250 20250 0
231 20241118 153500 438555300 20250 20250 20250 20250 0
232 20241118 153400 438555300 20250 20250 20250 20250 0
233 20241118 153300 438555300 20250 20250 20250 20250 0
234 20241118 153200 438555300 20250 20250 20250 20250 0
235 20241118 153100 438555300 20250 20250 20250 20250 0
236 20241118 153000 438555300 20250 20250 20250 20250 852
237 20241118 152900 421302300 20200 20200 20200 20200 0
238 20241118 152800 421302300 20200 20200 20200 20200 0
239 20241118 152700 421302300 20200 20200 20200 20200 0
240 20241118 152600 421302300 20200 20200 20200 20200 0
241 20241118 152500 421302300 20200 20200 20200 20200 0
242 20241118 152400 421302300 20200 20200 20200 20200 0
243 20241118 152300 421302300 20200 20200 20200 20200 0
244 20241118 152200 421302300 20200 20200 20200 20200 0
245 20241118 152100 421302300 20200 20200 20200 20200 0
246 20241118 152000 421302300 20200 20200 20200 20200 0
247 20241118 151900 421302300 20200 20250 20250 20200 95
248 20241118 151800 419381350 20200 20200 20200 20200 23
249 20241118 151700 418916750 20250 20300 20300 20250 356
250 20241118 151600 411706100 20250 20300 20300 20200 7
251 20241118 151500 411564300 20150 20250 20300 20150 404
252 20241118 151400 403386450 20200 20200 20200 20200 33
253 20241118 151300 402719850 20200 20200 20300 20200 41
254 20241118 151200 401889700 20250 20300 20300 20150 82
255 20241118 151100 400236200 20200 20200 20300 20200 15
256 20241118 151000 399933100 20300 20250 20300 20150 50
257 20241118 150900 398924050 20200 20200 20250 20150 92
258 20241118 150800 397064500 20150 20200 20250 20150 73
259 20241118 150700 395592300 20200 20200 20200 20200 33
260 20241118 150600 394925700 20200 20250 20250 20200 33
261 20241118 150500 394259050 20200 20250 20300 20200 75
262 20241118 150400 392743050 20200 20200 20200 20200 0
263 20241118 150300 392743050 20200 20200 20200 20200 65
264 20241118 150200 391430050 20200 20200 20200 20200 33
265 20241118 150100 390763450 20300 20300 20300 20300 0
266 20241118 150000 390763450 20300 20250 20300 20200 100
267 20241118 145900 388741450 20200 20200 20200 20200 0
268 20241118 145800 388741450 20200 20250 20250 20200 43
269 20241118 145700 387872350 20250 20250 20250 20150 255
270 20241118 145600 382710400 20200 20200 20250 20150 36
271 20241118 145500 381983800 20200 20250 20250 20200 92
272 20241118 145400 380125350 20250 20200 20250 20150 97
273 20241118 145300 378166700 20200 20200 20200 20200 33
274 20241118 145200 377500100 20250 20200 20250 20200 264
275 20241118 145100 372154200 20250 20200 20250 20150 66
276 20241118 145000 370823550 20200 20200 20200 20150 38
277 20241118 144900 370057250 20150 20150 20150 20150 34
278 20241118 144800 369372150 20200 20150 20200 20150 265
279 20241118 144700 364022400 20200 20200 20200 20200 215
280 20241118 144600 359679400 20200 20200 20200 20200 33
281 20241118 144500 359012800 20200 20200 20200 20200 50
282 20241118 144400 358002800 20200 20200 20200 20200 34
283 20241118 144300 357316000 20200 20200 20200 20200 46
284 20241118 144200 356386800 20200 20200 20200 20200 65
285 20241118 144100 355073800 20200 20200 20200 20200 33
286 20241118 144000 354407200 20200 20250 20250 20200 2
287 20241118 143900 354366750 20200 20200 20200 20200 34
288 20241118 143800 353679950 20250 20250 20250 20250 32
289 20241118 143700 353031950 20250 20250 20250 20250 33
290 20241118 143600 352363700 20200 20200 20200 20200 33
291 20241118 143500 351697100 20200 20250 20250 20200 42
292 20241118 143400 350848200 20250 20300 20300 20250 79
293 20241118 143300 349248350 20300 20300 20300 20300 1
294 20241118 143200 349228050 20200 20250 20250 20200 181
295 20241118 143100 345564400 20200 20200 20200 20200 0
296 20241118 143000 345564400 20200 20200 20200 20200 68
297 20241118 142900 344190800 20200 20200 20200 20200 66
298 20241118 142800 342857600 20250 20250 20250 20250 7
299 20241118 142700 342715850 20200 20200 20200 20200 33
300 20241118 142600 342049250 20200 20200 20200 20200 31
301 20241118 142500 341423050 20200 20200 20250 20200 131
302 20241118 142400 338775150 20200 20250 20250 20200 224
303 20241118 142300 334240950 20250 20250 20250 20250 66
304 20241118 142200 332904450 20250 20250 20250 20250 358
305 20241118 142100 325654950 20250 20250 20250 20250 0
306 20241118 142000 325654950 20250 20250 20300 20250 82
307 20241118 141900 323993700 20250 20250 20250 20250 20
308 20241118 141800 323588700 20250 20250 20250 20250 34
309 20241118 141700 322900200 20250 20250 20250 20250 32
310 20241118 141600 322252200 20250 20250 20250 20250 33
311 20241118 141500 321583950 20250 20250 20250 20250 36
312 20241118 141400 320854950 20250 20250 20250 20250 33
313 20241118 141300 320186700 20250 20300 20300 20250 94
314 20241118 141200 318280200 20250 20250 20250 20250 0
315 20241118 141100 318280200 20250 20300 20300 20250 111
316 20241118 141000 316030100 20300 20300 20300 20300 82
317 20241118 140900 314365500 20350 20350 20350 20350 0
318 20241118 140800 314365500 20350 20300 20350 20300 71
319 20241118 140700 312923950 20300 20300 20300 20300 0
320 20241118 140600 312923950 20300 20300 20300 20300 34
321 20241118 140500 312233750 20300 20300 20350 20300 55
322 20241118 140400 311117000 20300 20300 20300 20300 33
323 20241118 140300 310447100 20300 20300 20300 20300 34
324 20241118 140200 309756900 20300 20300 20300 20300 1
325 20241118 140100 309736600 20300 20300 20300 20300 66
326 20241118 140000 308396800 20300 20300 20300 20300 0
327 20241118 135900 308396800 20300 20300 20300 20300 33
328 20241118 135800 307726900 20300 20300 20300 20300 32
329 20241118 135700 307077300 20300 20300 20300 20300 34
330 20241118 135600 306387100 20300 20300 20300 20300 34
331 20241118 135500 305696900 20350 20350 20350 20350 32
332 20241118 135400 305045700 20350 20300 20350 20300 34
333 20241118 135300 304355450 20400 20300 20400 20300 2
334 20241118 135200 304314750 20300 20300 20400 20250 72
335 20241118 135100 302854650 20400 20300 20400 20300 9
336 20241118 135000 302671650 20300 20300 20350 20300 48
337 20241118 134900 301697150 20250 20250 20250 20250 65
338 20241118 134800 300380900 20300 20300 20300 20300 0
339 20241118 134700 300380900 20300 20300 20300 20300 34
340 20241118 134600 299690700 20300 20300 20300 20300 34
341 20241118 134500 299000500 20300 20300 20300 20300 33
342 20241118 134400 298330600 20300 20300 20300 20300 33
343 20241118 134300 297660700 20300 20300 20300 20300 32
344 20241118 134200 297011100 20300 20300 20300 20300 34
345 20241118 134100 296320900 20300 20300 20300 20300 1
346 20241118 134000 296300600 20300 20300 20300 20300 65
347 20241118 133900 294981100 20300 20300 20300 20300 0
348 20241118 133800 294981100 20300 20300 20300 20300 33
349 20241118 133700 294311200 20400 20300 20400 20300 292
350 20241118 133600 288357800 20400 20350 20400 20350 263
351 20241118 133500 282995600 20350 20350 20350 20350 0
352 20241118 133400 282995600 20350 20350 20350 20350 24
353 20241118 133300 282507200 20350 20350 20350 20350 1
354 20241118 133200 282486850 20400 20300 20400 20300 417
355 20241118 133100 274020650 20250 20250 20250 20250 32
356 20241118 133000 273372650 20250 20250 20250 20250 60
357 20241118 132900 272157650 20250 20250 20250 20250 44
358 20241118 132800 271266650 20250 20250 20250 20250 32
359 20241118 132700 270618650 20250 20250 20250 20250 1
360 20241118 132600 270598400 20250 20250 20250 20250 0
361 20241118 132500 270598400 20250 20250 20250 20250 59
362 20241118 132400 269403650 20250 20250 20250 20250 0
363 20241118 132300 269403650 20250 20300 20300 20250 41
364 20241118 132200 268573000 20300 20300 20300 20300 19
365 20241118 132100 268187300 20250 20250 20250 20250 31
366 20241118 132000 267559550 20250 20250 20250 20250 16
367 20241118 131900 267235550 20250 20250 20250 20250 39
368 20241118 131800 266445800 20250 20250 20250 20250 32
369 20241118 131700 265797800 20250 20250 20250 20250 0
370 20241118 131600 265797800 20250 20250 20250 20250 11
371 20241118 131500 265575050 20250 20250 20250 20250 32
372 20241118 131400 264927050 20300 20300 20300 20300 0
373 20241118 131300 264927050 20300 20300 20300 20300 0
374 20241118 131200 264927050 20300 20250 20300 20250 130
375 20241118 131100 262289650 20250 20250 20250 20250 0
376 20241118 131000 262289650 20250 20250 20250 20250 23
377 20241118 130900 261823900 20250 20250 20250 20250 63
378 20241118 130800 260548150 20250 20250 20250 20250 0
379 20241118 130700 260548150 20250 20250 20250 20250 0
380 20241118 130600 260548150 20250 20300 20300 20250 37
381 20241118 130500 259798650 20250 20250 20250 20250 21
382 20241118 130400 259373400 20250 20250 20250 20250 0
383 20241118 130300 259373400 20250 20300 20300 20250 128
384 20241118 130200 256780900 20300 20300 20300 20300 0
385 20241118 130100 256780900 20300 20300 20300 20300 0
386 20241118 130000 256780900 20300 20250 20300 20250 41
387 20241118 125900 255950400 20250 20250 20250 20250 0
388 20241118 125800 255950400 20250 20250 20250 20250 0
389 20241118 125700 255950400 20250 20250 20250 20250 32
390 20241118 125600 255302400 20250 20250 20250 20250 0
391 20241118 125500 255302400 20250 20250 20250 20250 0
392 20241118 125400 255302400 20250 20250 20250 20250 32
393 20241118 125300 254654400 20300 20300 20300 20300 0
394 20241118 125200 254654400 20300 20400 20400 20300 20
395 20241118 125100 254248300 20300 20250 20400 20250 200
396 20241118 125000 250187050 20250 20250 20250 20250 13
397 20241118 124900 249923800 20250 20250 20250 20250 1
398 20241118 124800 249903550 20250 20250 20250 20250 32
399 20241118 124700 249255550 20250 20250 20250 20250 0
400 20241118 124600 249255550 20250 20250 20250 20250 0
401 20241118 124500 249255550 20250 20250 20250 20250 0
402 20241118 124400 249255550 20250 20250 20250 20250 32
403 20241118 124300 248607550 20300 20300 20300 20300 0
404 20241118 124200 248607550 20300 20300 20300 20300 2
405 20241118 124100 248566950 20250 20250 20250 20250 32
406 20241118 124000 247918950 20250 20250 20250 20250 0
407 20241118 123900 247918950 20250 20250 20250 20250 0
408 20241118 123800 247918950 20250 20300 20300 20250 157
409 20241118 123700 244733450 20250 20250 20250 20250 0
410 20241118 123600 244733450 20250 20250 20250 20250 0
411 20241118 123500 244733450 20250 20250 20250 20250 32
412 20241118 123400 244085450 20250 20250 20250 20250 0
413 20241118 123300 244085450 20250 20250 20250 20250 0
414 20241118 123200 244085450 20250 20300 20300 20250 131
415 20241118 123100 241427700 20250 20250 20250 20250 0
416 20241118 123000 241427700 20250 20250 20250 20250 0
417 20241118 122900 241427700 20250 20250 20250 20250 32
418 20241118 122800 240779700 20250 20250 20250 20250 0
419 20241118 122700 240779700 20250 20250 20250 20250 0
420 20241118 122600 240779700 20250 20250 20250 20250 32
421 20241118 122500 240131700 20250 20250 20250 20250 30
422 20241118 122400 239524200 20250 20250 20250 20250 0
423 20241118 122300 239524200 20250 20300 20300 20250 108
424 20241118 122200 237335900 20300 20300 20300 20300 0
425 20241118 122100 237335900 20300 20300 20300 20300 0
426 20241118 122000 237335900 20300 20300 20300 20300 32
427 20241118 121900 236686300 20300 20300 20300 20300 0
428 20241118 121800 236686300 20300 20300 20300 20300 342
429 20241118 121700 229743700 20300 20300 20300 20250 91
430 20241118 121600 227898000 20300 20300 20300 20300 31
431 20241118 121500 227268700 20250 20300 20300 20250 55
432 20241118 121400 226153000 20250 20250 20250 20250 32
433 20241118 121300 225505000 20250 20300 20300 20250 31
434 20241118 121200 224876950 20300 20300 20300 20300 32
435 20241118 121100 224227350 20250 20250 20250 20250 32
436 20241118 121000 223579350 20250 20250 20250 20250 50
437 20241118 120900 222566850 20300 20250 20300 20250 37
438 20241118 120800 221817550 20250 20250 20250 20250 0
439 20241118 120700 221817550 20250 20250 20250 20250 32
440 20241118 120600 221169550 20250 20250 20250 20250 0
441 20241118 120500 221169550 20250 20300 20300 20250 137
442 20241118 120400 218388600 20300 20300 20300 20300 32
443 20241118 120300 217739000 20300 20300 20300 20300 0
444 20241118 120200 217739000 20300 20300 20300 20300 0
445 20241118 120100 217739000 20300 20300 20300 20300 168
446 20241118 120000 214328600 20300 20350 20350 20300 8
447 20241118 115900 214166100 20350 20350 20350 20350 1
448 20241118 115800 214145750 20300 20300 20300 20300 106
449 20241118 115700 211993950 20300 20300 20300 20300 0
450 20241118 115600 211993950 20300 20300 20300 20300 0
451 20241118 115500 211993950 20300 20300 20300 20300 63
452 20241118 115400 210715050 20300 20300 20300 20300 22
453 20241118 115300 210268450 20300 20300 20300 20300 0
454 20241118 115200 210268450 20300 20300 20300 20300 32
455 20241118 115100 209618850 20300 20300 20300 20300 0
456 20241118 115000 209618850 20300 20300 20300 20300 126
457 20241118 114900 207061050 20300 20300 20300 20300 32
458 20241118 114800 206411450 20300 20300 20300 20300 0
459 20241118 114700 206411450 20300 20300 20300 20300 0
460 20241118 114600 206411450 20300 20300 20300 20300 32
461 20241118 114500 205761850 20300 20300 20300 20300 17
462 20241118 114400 205416750 20300 20300 20300 20300 27
463 20241118 114300 204868650 20300 20300 20300 20300 56
464 20241118 114200 203731850 20300 20300 20300 20300 0
465 20241118 114100 203731850 20300 20300 20300 20300 0
466 20241118 114000 203731850 20300 20300 20300 20300 70
467 20241118 113900 202310850 20300 20300 20300 20300 0
468 20241118 113800 202310850 20300 20300 20300 20300 24
469 20241118 113700 201823650 20350 20300 20350 20300 40
470 20241118 113600 201011600 20300 20300 20300 20300 0
471 20241118 113500 201011600 20300 20300 20300 20300 15
472 20241118 113400 200707100 20300 20300 20300 20300 31
473 20241118 113300 200077800 20300 20300 20300 20300 38
474 20241118 113200 199306400 20300 20300 20300 20300 0
475 20241118 113100 199306400 20300 20300 20300 20300 0
476 20241118 113000 199306400 20300 20300 20300 20300 24
477 20241118 112900 198819200 20300 20350 20350 20300 293
478 20241118 112800 192858550 20350 20350 20350 20350 17
479 20241118 112700 192512600 20350 20350 20350 20350 26
480 20241118 112600 191983500 20350 20350 20350 20350 254
481 20241118 112500 186814600 20350 20350 20350 20350 6
482 20241118 112400 186692500 20350 20350 20350 20350 20
483 20241118 112300 186285500 20400 20400 20400 20400 10
484 20241118 112200 186081500 20350 20350 20350 20350 39
485 20241118 112100 185287850 20350 20350 20350 20350 0
486 20241118 112000 185287850 20350 20350 20350 20350 0
487 20241118 111900 185287850 20350 20350 20350 20350 1
488 20241118 111800 185267500 20350 20350 20350 20350 38
489 20241118 111700 184494200 20400 20400 20400 20400 0
490 20241118 111600 184494200 20400 20400 20400 20400 11
491 20241118 111500 184269800 20350 20350 20350 20350 0
492 20241118 111400 184269800 20350 20350 20350 20350 39
493 20241118 111300 183476150 20350 20350 20350 20350 0
494 20241118 111200 183476150 20350 20350 20350 20350 0
495 20241118 111100 183476150 20350 20350 20350 20350 38
496 20241118 111000 182702850 20350 20350 20350 20350 0
497 20241118 110900 182702850 20350 20350 20350 20350 0
498 20241118 110800 182702850 20350 20350 20350 20350 0
499 20241118 110700 182702850 20350 20350 20350 20350 39
500 20241118 110600 181909200 20350 20350 20350 20350 66
501 20241118 110500 180566100 20300 20300 20300 20300 85
502 20241118 110400 178840600 20300 20300 20300 20300 1
503 20241118 110300 178820300 20250 20300 20300 20250 58
504 20241118 110200 177644800 20300 20300 20300 20300 154
505 20241118 110100 174518600 20300 20300 20300 20300 28
506 20241118 110000 173950200 20300 20300 20300 20300 55
507 20241118 105900 172833700 20300 20300 20300 20300 0
508 20241118 105800 172833700 20300 20300 20300 20300 1
509 20241118 105700 172813400 20300 20300 20300 20300 23
510 20241118 105600 172346500 20300 20300 20300 20300 39
511 20241118 105500 171554800 20300 20300 20300 20300 5
512 20241118 105400 171453300 20300 20300 20300 20300 17
513 20241118 105300 171108200 20350 20350 20350 20350 1
514 20241118 105200 171087850 20300 20300 20300 20300 56
515 20241118 105100 169951050 20300 20300 20300 20300 1
516 20241118 105000 169930750 20300 20300 20300 20300 10
517 20241118 104900 169727750 20300 20300 20300 20300 0
518 20241118 104800 169727750 20300 20300 20300 20300 39
519 20241118 104700 168936050 20300 20300 20300 20300 0
520 20241118 104600 168936050 20300 20400 20400 20300 2
521 20241118 104500 168895350 20300 20350 20350 20300 50
522 20241118 104400 167879750 20350 20350 20350 20350 50
523 20241118 104300 166862250 20350 20350 20400 20350 43
524 20241118 104200 165987150 20350 20350 20350 20350 0
525 20241118 104100 165987150 20350 20350 20350 20350 38
526 20241118 104000 165213850 20350 20350 20350 20350 0
527 20241118 103900 165213850 20350 20350 20350 20350 0
528 20241118 103800 165213850 20350 20350 20350 20350 0
529 20241118 103700 165213850 20350 20300 20350 20300 159
530 20241118 103600 161980150 20300 20300 20300 20300 1
531 20241118 103500 161959850 20300 20300 20300 20300 0
532 20241118 103400 161959850 20300 20300 20300 20300 138
533 20241118 103300 159158450 20350 20350 20350 20350 15
534 20241118 103200 158853200 20300 20350 20400 20300 4
535 20241118 103100 158771850 20300 20400 20400 20300 10
536 20241118 103000 158568400 20300 20250 20500 20250 1160
537 20241118 102900 134909650 20250 20250 20250 20250 0
538 20241118 102800 134909650 20250 20250 20250 20250 0
539 20241118 102700 134909650 20250 20250 20250 20250 0
540 20241118 102600 134909650 20250 20250 20250 20250 40
541 20241118 102500 134099650 20300 20300 20300 20300 40
542 20241118 102400 133287650 20300 20250 20300 20250 487
543 20241118 102300 123420600 20250 20250 20250 20250 0
544 20241118 102200 123420600 20250 20300 20350 20250 42
545 20241118 102100 122569850 20350 20300 20350 20300 46
546 20241118 102000 121636000 20350 20350 20350 20350 0
547 20241118 101900 121636000 20350 20350 20350 20250 59
548 20241118 101800 120440100 20300 20350 20350 20300 8
549 20241118 101700 120277500 20250 20350 20350 20250 92
550 20241118 101600 118414150 20300 20300 20350 20300 58
551 20241118 101500 117236650 20250 20300 20300 20250 182
552 20241118 101400 113543950 20300 20300 20300 20300 0
553 20241118 101300 113543950 20300 20300 20300 20300 0
554 20241118 101200 113543950 20300 20300 20300 20300 5
555 20241118 101100 113442450 20300 20300 20300 20300 38
556 20241118 101000 112671050 20300 20350 20350 20300 496
557 20241118 100900 102577600 20350 20350 20350 20350 0
558 20241118 100800 102577600 20350 20350 20350 20350 39
559 20241118 100700 101783950 20400 20400 20400 20400 2
560 20241118 100600 101743150 20400 20400 20400 20400 0
561 20241118 100500 101743150 20400 20400 20400 20400 10
562 20241118 100400 101539150 20400 20350 20400 20350 63
563 20241118 100300 100255850 20450 20450 20450 20450 0
564 20241118 100200 100255850 20450 20400 20450 20400 62
565 20241118 100100 98991000 20400 20400 20400 20400 23
566 20241118 100000 98521800 20350 20400 20400 20350 163
567 20241118 095900 95198550 20400 20400 20400 20400 0
568 20241118 095800 95198550 20400 20400 20400 20400 0
569 20241118 095700 95198550 20400 20350 20400 20350 63
570 20241118 095600 93915250 20400 20400 20400 20400 0
571 20241118 095500 93915250 20400 20400 20400 20400 14
572 20241118 095400 93629650 20450 20350 20450 20350 44
573 20241118 095300 92733050 20350 20400 20450 20350 236
574 20241118 095200 87920450 20400 20400 20400 20400 71
575 20241118 095100 86472050 20350 20350 20350 20350 0
576 20241118 095000 86472050 20350 20350 20350 20350 15
577 20241118 094900 86166800 20350 20400 20400 20350 40
578 20241118 094800 85352750 20450 20400 20450 20400 6
579 20241118 094700 85230200 20450 20400 20450 20400 6
580 20241118 094600 85107600 20450 20400 20450 20400 44
581 20241118 094500 84209200 20350 20400 20450 20350 68
582 20241118 094400 82823800 20400 20400 20400 20400 0
583 20241118 094300 82823800 20400 20400 20400 20400 0
584 20241118 094200 82823800 20400 20400 20450 20400 89
585 20241118 094100 81005700 20450 20450 20450 20450 37
586 20241118 094000 80249050 20450 20450 20450 20450 0
587 20241118 093900 80249050 20450 20400 20450 20400 2
588 20241118 093800 80208200 20350 20350 20450 20300 194
589 20241118 093700 76259500 20400 20350 20400 20350 46
590 20241118 093600 75323300 20300 20350 20350 20300 6
591 20241118 093500 75201450 20400 20400 20400 20400 1
592 20241118 093400 75181050 20350 20450 20550 20350 505
593 20241118 093300 64844300 20450 20350 20450 20350 59
594 20241118 093200 63641300 20400 20300 20400 20300 61
595 20241118 093100 62402900 20250 20250 20250 20250 39
596 20241118 093000 61613150 20300 20300 20300 20300 0
597 20241118 092900 61613150 20300 20300 20300 20300 0
598 20241118 092800 61613150 20300 20250 20300 20250 3
599 20241118 092700 61552300 20250 20250 20250 20250 452
600 20241118 092600 52399300 20400 20300 20400 20300 86
601 20241118 092500 50652700 20400 20300 20400 20300 38
602 20241118 092400 49879900 20300 20350 20400 20300 169
603 20241118 092300 46448450 20350 20350 20350 20350 38
604 20241118 092200 45675150 20350 20300 20350 20300 8
605 20241118 092100 45512500 20300 20450 20450 20300 8
606 20241118 092000 45349950 20300 20300 20450 20300 11
607 20241118 091900 45126000 20300 20400 20450 20300 49
608 20241118 091800 44130700 20250 20250 20450 20150 196
609 20241118 091700 40148600 20250 20350 20400 20200 12
610 20241118 091600 39905200 20200 20350 20400 20150 387
611 20241118 091500 32053150 20350 20350 20350 20350 2
612 20241118 091400 32012450 20400 20400 20400 20400 413
613 20241118 091300 23587250 20400 20250 20400 20250 202
614 20241118 091200 19490150 20200 20100 20200 20100 53
615 20241118 091100 18423450 20250 20150 20250 20150 63
616 20241118 091000 17150050 20100 20100 20100 20100 5
617 20241118 090900 17049550 20100 20100 20100 20100 61
618 20241118 090800 15823450 20100 20150 20150 20100 41
619 20241118 090700 14999150 20200 20200 20200 20150 17
620 20241118 090600 14655850 20100 20100 20100 20100 0
621 20241118 090500 14655850 20100 20100 20100 20100 0
622 20241118 090400 14655850 20100 20200 20200 20100 22
623 20241118 090300 14211750 20250 20250 20250 20250 19
624 20241118 090200 13827000 20250 20200 20250 20200 241
625 20241118 090100 8949450 20150 20150 20150 20150 40
626 20241118 090000 8143450 20050 20250 20250 20000 403