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

637
058430/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193500,835911100,31000,31000,31000,31000,315
20241118,193400,835911100,31000,31000,31000,31000,0
20241118,193300,835911100,31000,31000,31000,31000,0
20241118,193200,835911100,31000,31000,31000,31000,0
20241118,193100,835911100,31000,31000,31000,31000,0
20241118,193000,835911100,31000,31000,31000,31000,0
20241118,192900,835911100,31000,31000,31000,31000,0
20241118,192800,835911100,31000,31000,31000,31000,0
20241118,192700,835911100,31000,31000,31000,31000,0
20241118,192600,835911100,31000,31000,31000,31000,0
20241118,192500,835911100,31000,31000,31000,31000,0
20241118,192400,835911100,31000,31000,31000,31000,0
20241118,192300,835911100,31000,31000,31000,31000,0
20241118,192200,835911100,31000,31000,31000,31000,0
20241118,192100,835911100,31000,31000,31000,31000,0
20241118,192000,835911100,31000,31000,31000,31000,0
20241118,191900,835911100,31000,31000,31000,31000,0
20241118,191800,835911100,31000,31000,31000,31000,0
20241118,191700,835911100,31000,31000,31000,31000,0
20241118,191600,835911100,31000,31000,31000,31000,0
20241118,191500,835911100,31000,31000,31000,31000,0
20241118,191400,835911100,31000,31000,31000,31000,0
20241118,191300,835911100,31000,31000,31000,31000,0
20241118,191200,835911100,31000,31000,31000,31000,0
20241118,191100,835911100,31000,31000,31000,31000,0
20241118,191000,835911100,31000,31000,31000,31000,0
20241118,190900,835911100,31000,31000,31000,31000,0
20241118,190800,835911100,31000,31000,31000,31000,0
20241118,190700,835911100,31000,31000,31000,31000,0
20241118,190600,835911100,31000,31000,31000,31000,0
20241118,190500,835911100,31000,31000,31000,31000,315
20241118,190400,835911100,31000,31000,31000,31000,0
20241118,190300,835911100,31000,31000,31000,31000,0
20241118,190200,835911100,31000,31000,31000,31000,0
20241118,190100,835911100,31000,31000,31000,31000,0
20241118,190000,835911100,31000,31000,31000,31000,0
20241118,185900,835911100,31000,31000,31000,31000,0
20241118,185800,835911100,31000,31000,31000,31000,0
20241118,185700,835911100,31000,31000,31000,31000,0
20241118,185600,835911100,31000,31000,31000,31000,0
20241118,185500,835911100,31000,31000,31000,31000,0
20241118,185400,835911100,31000,31000,31000,31000,0
20241118,185300,835911100,31000,31000,31000,31000,0
20241118,185200,835911100,31000,31000,31000,31000,0
20241118,185100,835911100,31000,31000,31000,31000,0
20241118,185000,835911100,31000,31000,31000,31000,0
20241118,184900,835911100,31000,31000,31000,31000,0
20241118,184800,835911100,31000,31000,31000,31000,0
20241118,184700,835911100,31000,31000,31000,31000,0
20241118,184600,835911100,31000,31000,31000,31000,0
20241118,184500,835911100,31000,31000,31000,31000,0
20241118,184400,835911100,31000,31000,31000,31000,0
20241118,184300,835911100,31000,31000,31000,31000,0
20241118,184200,835911100,31000,31000,31000,31000,0
20241118,184100,835911100,31000,31000,31000,31000,0
20241118,184000,835911100,31000,31000,31000,31000,0
20241118,183900,835911100,31000,31000,31000,31000,0
20241118,183800,835911100,31000,31000,31000,31000,0
20241118,183700,835911100,31000,31000,31000,31000,0
20241118,183600,835911100,31000,31000,31000,31000,0
20241118,183500,835911100,31000,31000,31000,31000,315
20241118,183400,835911100,31000,31000,31000,31000,0
20241118,183300,835911100,31000,31000,31000,31000,0
20241118,183200,835911100,31000,31000,31000,31000,0
20241118,183100,835911100,31000,31000,31000,31000,0
20241118,183000,835911100,31000,31000,31000,31000,0
20241118,182900,835911100,31000,31000,31000,31000,0
20241118,182800,835911100,31000,31000,31000,31000,0
20241118,182700,835911100,31000,31000,31000,31000,0
20241118,182600,835911100,31000,31000,31000,31000,0
20241118,182500,835911100,31000,31000,31000,31000,0
20241118,182400,835911100,31000,31000,31000,31000,0
20241118,182300,835911100,31000,31000,31000,31000,0
20241118,182200,835911100,31000,31000,31000,31000,0
20241118,182100,835911100,31000,31000,31000,31000,0
20241118,182000,835911100,31000,31000,31000,31000,0
20241118,181900,835911100,31000,31000,31000,31000,0
20241118,181800,835911100,31000,31000,31000,31000,0
20241118,181700,835911100,31000,31000,31000,31000,0
20241118,181600,835911100,31000,31000,31000,31000,0
20241118,181500,835911100,31000,31000,31000,31000,0
20241118,181400,835911100,31000,31000,31000,31000,0
20241118,181300,835911100,31000,31000,31000,31000,0
20241118,181200,835911100,31000,31000,31000,31000,0
20241118,181100,835911100,31000,31000,31000,31000,0
20241118,181000,835911100,31000,31000,31000,31000,0
20241118,180900,835911100,31000,31000,31000,31000,0
20241118,180800,835911100,31000,31000,31000,31000,0
20241118,180700,835911100,31000,31000,31000,31000,0
20241118,180600,835911100,31000,31000,31000,31000,0
20241118,180500,835911100,31000,31000,31000,31000,315
20241118,180400,835911100,31000,31000,31000,31000,0
20241118,180300,835911100,31000,31000,31000,31000,0
20241118,180200,835911100,31000,31000,31000,31000,0
20241118,180100,835911100,31000,31000,31000,31000,0
20241118,180000,835911100,31000,31000,31000,31000,0
20241118,175900,835911100,31000,31000,31000,31000,0
20241118,175800,835911100,31000,31000,31000,31000,0
20241118,175700,835911100,31000,31000,31000,31000,0
20241118,175600,835911100,31000,31000,31000,31000,0
20241118,175500,835911100,31000,31000,31000,31000,0
20241118,175400,835911100,31000,31000,31000,31000,0
20241118,175300,835911100,31000,31000,31000,31000,0
20241118,175200,835911100,31000,31000,31000,31000,0
20241118,175100,835911100,31000,31000,31000,31000,0
20241118,175000,835911100,31000,31000,31000,31000,0
20241118,174900,835911100,31000,31000,31000,31000,0
20241118,174800,835911100,31000,31000,31000,31000,0
20241118,174700,835911100,31000,31000,31000,31000,0
20241118,174600,835911100,31000,31000,31000,31000,0
20241118,174500,835911100,31000,31000,31000,31000,0
20241118,174400,835911100,31000,31000,31000,31000,0
20241118,174300,835911100,31000,31000,31000,31000,0
20241118,174200,835911100,31000,31000,31000,31000,0
20241118,174100,835911100,31000,31000,31000,31000,0
20241118,174000,835911100,31000,31000,31000,31000,0
20241118,173900,835911100,31000,31000,31000,31000,0
20241118,173800,835911100,31000,31000,31000,31000,0
20241118,173700,835911100,31000,31000,31000,31000,0
20241118,173600,835911100,31000,31000,31000,31000,0
20241118,173500,835911100,31000,31000,31000,31000,315
20241118,173400,835911100,31000,31000,31000,31000,0
20241118,173300,835911100,31000,31000,31000,31000,0
20241118,173200,835911100,31000,31000,31000,31000,0
20241118,173100,835911100,31000,31000,31000,31000,0
20241118,173000,835911100,31000,31000,31000,31000,0
20241118,172900,835911100,31000,31000,31000,31000,0
20241118,172800,835911100,31000,31000,31000,31000,0
20241118,172700,835911100,31000,31000,31000,31000,0
20241118,172600,835911100,31000,31000,31000,31000,0
20241118,172500,835911100,31000,31000,31000,31000,0
20241118,172400,835911100,31000,31000,31000,31000,0
20241118,172300,835911100,31000,31000,31000,31000,0
20241118,172200,835911100,31000,31000,31000,31000,0
20241118,172100,835911100,31000,31000,31000,31000,0
20241118,172000,835911100,31000,31000,31000,31000,0
20241118,171900,835911100,31000,31000,31000,31000,0
20241118,171800,835911100,31000,31000,31000,31000,0
20241118,171700,835911100,31000,31000,31000,31000,0
20241118,171600,835911100,31000,31000,31000,31000,0
20241118,171500,835911100,31000,31000,31000,31000,0
20241118,171400,835911100,31000,31000,31000,31000,0
20241118,171300,835911100,31000,31000,31000,31000,0
20241118,171200,835911100,31000,31000,31000,31000,0
20241118,171100,835911100,31000,31000,31000,31000,0
20241118,171000,835911100,31000,31000,31000,31000,0
20241118,170900,835911100,31000,31000,31000,31000,0
20241118,170800,835911100,31000,31000,31000,31000,0
20241118,170700,835911100,31000,31000,31000,31000,0
20241118,170600,835911100,31000,31000,31000,31000,0
20241118,170500,835911100,31000,31000,31000,31000,315
20241118,170400,835911100,31000,31000,31000,31000,0
20241118,170300,835911100,31000,31000,31000,31000,0
20241118,170200,835911100,31000,31000,31000,31000,0
20241118,170100,835911100,31000,31000,31000,31000,0
20241118,170000,835911100,31000,31000,31000,31000,0
20241118,165900,835911100,31000,31000,31000,31000,0
20241118,165800,835911100,31000,31000,31000,31000,0
20241118,165700,835911100,31000,31000,31000,31000,0
20241118,165600,835911100,31000,31000,31000,31000,0
20241118,165500,835911100,31000,31000,31000,31000,0
20241118,165400,835911100,31000,31000,31000,31000,0
20241118,165300,835911100,31000,31000,31000,31000,0
20241118,165200,835911100,31000,31000,31000,31000,0
20241118,165100,835911100,31000,31000,31000,31000,0
20241118,165000,835911100,31000,31000,31000,31000,0
20241118,164900,835911100,31000,31000,31000,31000,0
20241118,164800,835911100,31000,31000,31000,31000,0
20241118,164700,835911100,31000,31000,31000,31000,0
20241118,164600,835911100,31000,31000,31000,31000,0
20241118,164500,835911100,31000,31000,31000,31000,0
20241118,164400,835911100,31000,31000,31000,31000,0
20241118,164300,835911100,31000,31000,31000,31000,0
20241118,164200,835911100,31000,31000,31000,31000,0
20241118,164100,835911100,31000,31000,31000,31000,0
20241118,164000,835911100,31000,31000,31000,31000,0
20241118,163900,835911100,31000,31000,31000,31000,0
20241118,163800,835911100,31000,31000,31000,31000,0
20241118,163700,835911100,31000,31000,31000,31000,0
20241118,163600,835911100,31000,31000,31000,31000,0
20241118,163500,835911100,31000,31000,31000,31000,315
20241118,163400,835911100,31000,31000,31000,31000,0
20241118,163300,835911100,31000,31000,31000,31000,0
20241118,163200,835911100,31000,31000,31000,31000,0
20241118,163100,835911100,31000,31000,31000,31000,0
20241118,163000,835911100,31000,31000,31000,31000,0
20241118,162900,835911100,31000,31000,31000,31000,0
20241118,162800,835911100,31000,31000,31000,31000,0
20241118,162700,835911100,31000,31000,31000,31000,0
20241118,162600,835911100,31000,31000,31000,31000,0
20241118,162500,835911100,31000,31000,31000,31000,0
20241118,162400,835911100,31000,31000,31000,31000,0
20241118,162300,835911100,31000,31000,31000,31000,0
20241118,162200,835911100,31000,31000,31000,31000,0
20241118,162100,835911100,31000,31000,31000,31000,0
20241118,162000,835911100,31000,31000,31000,31000,0
20241118,161900,835911100,31000,31000,31000,31000,0
20241118,161800,835911100,31000,31000,31000,31000,0
20241118,161700,835911100,31000,31000,31000,31000,0
20241118,161600,835911100,31000,31000,31000,31000,0
20241118,161500,835911100,31000,31000,31000,31000,0
20241118,161400,835911100,31000,31000,31000,31000,0
20241118,161300,835911100,31000,31000,31000,31000,0
20241118,161200,835911100,31000,31000,31000,31000,0
20241118,161100,835911100,31000,31000,31000,31000,0
20241118,161000,835911100,31000,31000,31000,31000,0
20241118,160900,835911100,31000,31000,31000,31000,0
20241118,160800,835911100,31000,31000,31000,31000,0
20241118,160700,835911100,31000,31000,31000,31000,0
20241118,160600,835911100,31000,31000,31000,31000,0
20241118,160500,835911100,31000,31000,31000,31000,315
20241118,160400,835911100,31000,31000,31000,31000,0
20241118,160300,835911100,31000,31000,31000,31000,0
20241118,160200,835911100,31000,31000,31000,31000,0
20241118,160100,835911100,31000,31000,31000,31000,0
20241118,160000,835911100,31000,31000,31000,31000,0
20241118,155900,835911100,31000,31000,31000,31000,0
20241118,155800,835911100,31000,31000,31000,31000,0
20241118,155700,835911100,31000,31000,31000,31000,0
20241118,155600,835911100,31000,31000,31000,31000,0
20241118,155500,835911100,31000,31000,31000,31000,0
20241118,155400,835911100,31000,31000,31000,31000,0
20241118,155300,835911100,31000,31000,31000,31000,0
20241118,155200,835911100,31000,31000,31000,31000,0
20241118,155100,835911100,31000,31000,31000,31000,0
20241118,155000,835911100,31000,31000,31000,31000,0
20241118,154900,835911100,31000,31000,31000,31000,0
20241118,154800,835911100,31000,31000,31000,31000,0
20241118,154700,835911100,31000,31000,31000,31000,0
20241118,154600,835911100,31000,31000,31000,31000,0
20241118,154500,835911100,31000,31000,31000,31000,0
20241118,154400,835911100,31000,31000,31000,31000,0
20241118,154300,835911100,31000,31000,31000,31000,0
20241118,154200,835911100,31000,31000,31000,31000,0
20241118,154100,835911100,31000,31000,31000,31000,0
20241118,154000,835911100,31000,31000,31000,31000,0
20241118,153900,835911100,31000,31000,31000,31000,0
20241118,153800,835911100,31000,31000,31000,31000,0
20241118,153700,835911100,31000,31000,31000,31000,0
20241118,153600,835911100,31000,31000,31000,31000,0
20241118,153500,835911100,31000,31000,31000,31000,315
20241118,153400,835911100,31000,31000,31000,31000,0
20241118,153300,835911100,31000,31000,31000,31000,0
20241118,153200,835911100,31000,31000,31000,31000,0
20241118,153100,835911100,31000,31000,31000,31000,0
20241118,153000,835911100,31000,31000,31000,31000,315
20241118,152900,826146100,31050,31050,31050,31050,0
20241118,152800,826146100,31050,31050,31050,31050,0
20241118,152700,826146100,31050,31050,31050,31050,0
20241118,152600,826146100,31050,31050,31050,31050,0
20241118,152500,826146100,31050,31050,31050,31050,0
20241118,152400,826146100,31050,31050,31050,31050,0
20241118,152300,826146100,31050,31050,31050,31050,0
20241118,152200,826146100,31050,31050,31050,31050,0
20241118,152100,826146100,31050,31050,31050,31050,0
20241118,152000,826146100,31050,31050,31050,31050,0
20241118,151900,826146100,31050,31000,31100,30950,25
20241118,151800,825371500,31000,31000,31000,31000,3
20241118,151700,825278500,31000,31100,31100,31000,46
20241118,151600,823850250,31100,31050,31100,31050,79
20241118,151500,821397250,31000,31000,31000,31000,1
20241118,151400,821366250,31000,31000,31000,31000,1
20241118,151300,821335250,31000,30950,31000,30950,2
20241118,151200,821273300,30950,31000,31000,30950,56
20241118,151100,819538350,30950,30950,31000,30950,13
20241118,151000,819135700,31000,31050,31050,31000,16
20241118,150900,818639400,31050,31050,31050,31050,9
20241118,150800,818359950,31000,31000,31000,31000,2
20241118,150700,818297950,31000,31000,31000,31000,3
20241118,150600,818204950,31000,31000,31000,31000,69
20241118,150500,816065950,30950,31000,31000,30950,27
20241118,150400,815229800,31000,31000,31000,31000,404
20241118,150300,802705800,31000,30950,31000,30950,9
20241118,150200,802427050,30950,31000,31000,30950,146
20241118,150100,797901350,31000,31000,31000,31000,0
20241118,150000,797901350,31000,31050,31050,31000,18
20241118,145900,797343300,31000,30950,31000,30950,51
20241118,145800,795764800,31000,30950,31000,30950,103
20241118,145700,792571850,31000,31100,31100,30950,21
20241118,145600,791920900,30950,30950,30950,30950,2
20241118,145500,791859000,31000,31000,31000,31000,10
20241118,145400,791549000,31050,31050,31050,31050,4
20241118,145300,791424800,31100,31000,31100,31000,3
20241118,145200,791331650,30950,30950,30950,30950,0
20241118,145100,791331650,30950,30950,30950,30950,1
20241118,145000,791300700,31000,31000,31000,31000,17
20241118,144900,790773700,31050,31050,31100,31050,17
20241118,144800,790245800,31050,31100,31100,31050,50
20241118,144700,788690850,31000,31050,31050,31000,5
20241118,144600,788535800,31050,31050,31050,31050,0
20241118,144500,788535800,31050,31000,31050,31000,33
20241118,144400,787511800,31000,31050,31050,31000,18
20241118,144300,786953750,31050,31050,31050,31050,3
20241118,144200,786860600,31050,31050,31050,31050,4
20241118,144100,786736400,31000,31000,31000,31000,0
20241118,144000,786736400,31000,31000,31000,31000,0
20241118,143900,786736400,31000,31050,31050,31000,171
20241118,143800,781432200,31100,31100,31100,31100,2
20241118,143700,781370000,31050,31050,31050,31050,18
20241118,143600,780811100,31050,31100,31100,31050,7
20241118,143500,780593450,31100,31050,31100,31050,4
20241118,143400,780469200,31050,31100,31100,31050,13
20241118,143300,780064950,31100,31100,31100,31100,1
20241118,143200,780033850,31050,31000,31050,31000,4
20241118,143100,779909800,31050,31000,31050,31000,18
20241118,143000,779351750,31050,31000,31050,31000,5
20241118,142900,779196600,31050,31000,31050,31000,8
20241118,142800,778948250,31100,31100,31100,31100,0
20241118,142700,778948250,31100,31050,31100,31000,9
20241118,142600,778668650,31050,31050,31050,31000,62
20241118,142500,776746050,31050,31000,31050,31000,4
20241118,142400,776621900,31050,31000,31050,31000,18
20241118,142300,776063850,31050,31050,31050,31050,10
20241118,142200,775753350,31050,31000,31050,31000,13
20241118,142100,775350150,31000,31000,31000,31000,0
20241118,142000,775350150,31000,31050,31050,31000,2
20241118,141900,775288100,31050,31050,31050,31050,3
20241118,141800,775194950,31000,31050,31050,31000,5
20241118,141700,775039900,31000,31000,31000,31000,18
20241118,141600,774481900,31000,31000,31000,31000,74
20241118,141500,772187900,31000,31000,31000,31000,5
20241118,141400,772032900,31000,31000,31000,31000,3
20241118,141300,771939900,31000,31000,31000,31000,1
20241118,141200,771908900,31000,31000,31000,31000,0
20241118,141100,771908900,31000,30950,31000,30950,2
20241118,141000,771846950,30950,30950,30950,30950,0
20241118,140900,771846950,30950,31000,31000,30950,21
20241118,140800,771196800,31000,31100,31100,31000,123
20241118,140700,767375200,31100,31100,31100,31100,1
20241118,140600,767344100,31150,31100,31150,31100,4
20241118,140500,767219650,31150,31150,31150,31150,0
20241118,140400,767219650,31150,31150,31150,31150,2
20241118,140300,767157350,31150,31150,31150,31150,1
20241118,140200,767126200,31100,31250,31250,31050,31
20241118,140100,766162450,31050,31050,31050,31050,1
20241118,140000,766131400,31100,31200,31200,31100,411
20241118,135900,753330100,31150,31150,31150,31150,1
20241118,135800,753298950,31200,31200,31200,31200,69
20241118,135700,751146150,31200,31200,31200,31200,12
20241118,135600,750771750,31150,31150,31150,31150,5
20241118,135500,750616000,31200,31200,31200,31150,35
20241118,135400,749525500,31200,31150,31200,31150,91
20241118,135300,746690800,31150,31100,31150,31100,20
20241118,135200,746068700,31100,31100,31100,31100,1
20241118,135100,746037600,31150,31150,31150,31150,4
20241118,135000,745913000,31100,31150,31150,31100,2
20241118,134900,745850750,31150,31150,31150,31150,1
20241118,134800,745819600,31150,31150,31150,31150,4
20241118,134700,745695000,31150,31150,31150,31150,2
20241118,134600,745632700,31150,31100,31150,31100,4
20241118,134500,745508250,31150,31100,31150,31050,24
20241118,134400,744761750,31150,31050,31150,31050,65
20241118,134300,742743400,31100,31100,31100,31100,15
20241118,134200,742276900,31100,31100,31100,31100,10
20241118,134100,741965900,31100,31150,31150,31100,40
20241118,134000,740721850,31200,31200,31200,31200,3
20241118,133900,740628250,31150,31150,31150,31150,6
20241118,133800,740441350,31200,31200,31200,31200,0
20241118,133700,740441350,31200,31200,31200,31200,3
20241118,133600,740347750,31200,31200,31200,31200,31
20241118,133500,739380550,31250,31250,31300,31200,108
20241118,133400,736010450,31200,31250,31250,31200,51
20241118,133300,734419200,31200,31200,31200,31200,0
20241118,133200,734419200,31200,31200,31200,31200,1
20241118,133100,734388000,31200,31150,31200,31150,517
20241118,133000,718260000,30950,31100,31150,30950,525
20241118,132900,701913500,31000,31100,31100,31000,17
20241118,132800,701385700,31000,31000,31000,31000,102
20241118,132700,698223700,31000,31000,31000,31000,0
20241118,132600,698223700,31000,31000,31000,31000,32
20241118,132500,697231700,30950,30950,30950,30950,2
20241118,132400,697169800,31000,31000,31000,31000,1
20241118,132300,697138800,31000,31000,31000,31000,3
20241118,132200,697045800,31000,31000,31000,31000,1
20241118,132100,697014800,31000,31000,31000,31000,4
20241118,132000,696890800,30950,31000,31000,30950,19
20241118,131900,696302650,30950,30950,30950,30950,1
20241118,131800,696271700,30950,31050,31050,30950,6
20241118,131700,696085800,31000,30950,31000,30950,4
20241118,131600,695961950,30950,31000,31000,30950,8
20241118,131500,695714300,31100,31100,31100,31100,6
20241118,131400,695527700,31000,31000,31000,31000,12
20241118,131300,695155700,31050,31050,31050,31050,1
20241118,131200,695124650,31000,31000,31000,31000,3
20241118,131100,695031650,31050,31000,31050,31000,111
20241118,131000,691585150,31000,31000,31000,31000,0
20241118,130900,691585150,31000,31000,31000,31000,10
20241118,130800,691275150,31000,30900,31000,30900,4
20241118,130700,691151350,30800,30850,30850,30800,2
20241118,130600,691089700,30750,30850,30900,30750,13
20241118,130500,690688750,30850,30850,30850,30850,0
20241118,130400,690688750,30850,30750,30850,30750,19
20241118,130300,690104350,30800,30850,30850,30800,12
20241118,130200,689734300,30750,30750,30750,30750,6
20241118,130100,689549800,30850,30750,30850,30750,7
20241118,130000,689334150,30700,30750,30750,30700,8
20241118,125900,689088250,30700,30700,30700,30700,0
20241118,125800,689088250,30700,30750,30750,30700,3
20241118,125700,688996050,30700,30700,30700,30700,2
20241118,125600,688934650,30750,30800,30800,30750,12
20241118,125500,688565300,30850,30850,30850,30850,1
20241118,125400,688534450,30850,30800,30850,30800,3
20241118,125300,688441950,30800,30800,30800,30800,235
20241118,125200,681203950,30800,30800,30800,30800,23
20241118,125100,680495550,30800,30850,30850,30800,18
20241118,125000,679941100,30800,30850,30850,30800,10
20241118,124900,679632950,30850,30850,30850,30850,3
20241118,124800,679540400,30850,30850,30850,30850,1
20241118,124700,679509550,30850,30850,30850,30850,4
20241118,124600,679386150,30800,30800,30800,30800,0
20241118,124500,679386150,30800,30800,30800,30800,16
20241118,124400,678893350,30850,30850,30850,30850,4
20241118,124300,678769950,30800,30800,30800,30800,0
20241118,124200,678769950,30800,30800,30850,30800,4
20241118,124100,678646700,31000,31000,31000,31000,3
20241118,124000,678553700,30800,30850,30850,30800,2
20241118,123900,678492050,30850,30850,30850,30850,1
20241118,123800,678461200,30800,30800,30850,30800,105
20241118,123700,675227050,30750,30750,30750,30750,1
20241118,123600,675196300,30750,30800,30800,30750,2
20241118,123500,675134750,30700,30800,30800,30700,53
20241118,123400,673503450,30800,30850,30850,30800,35
20241118,123300,672424600,30900,30900,30900,30900,5
20241118,123200,672270100,30900,31000,31000,30900,12
20241118,123100,671898700,31000,31000,31000,31000,3
20241118,123000,671805700,31000,31000,31000,31000,16
20241118,122900,671309700,31000,31000,31000,31000,0
20241118,122800,671309700,31000,31000,31000,31000,2
20241118,122700,671247700,30950,30950,30950,30950,1
20241118,122600,671216750,30850,30850,30850,30850,0
20241118,122500,671216750,30850,30850,30850,30850,12
20241118,122400,670846550,30900,30950,30950,30900,13
20241118,122300,670444650,30950,30950,30950,30950,0
20241118,122200,670444650,30950,31000,31000,30950,6
20241118,122100,670258850,30950,30950,30950,30950,0
20241118,122000,670258850,30950,31050,31050,30950,6
20241118,121900,670072750,30900,30950,30950,30900,3
20241118,121800,669979950,31000,31000,31000,31000,1
20241118,121700,669948950,31050,31050,31050,31050,4
20241118,121600,669824750,31000,31050,31050,31000,13
20241118,121500,669421500,31050,31050,31050,31050,4
20241118,121400,669297300,31100,31100,31100,31100,100
20241118,121300,666187300,31100,30950,31100,30950,33
20241118,121200,665164500,30900,30900,30900,30900,10
20241118,121100,664855500,30900,30900,30900,30900,0
20241118,121000,664855500,30900,30900,30900,30900,10
20241118,120900,664546500,30850,30850,30850,30850,4
20241118,120800,664423100,30900,30850,30900,30850,2
20241118,120700,664361350,30850,30850,30850,30850,2
20241118,120600,664299650,30900,30900,30900,30900,4
20241118,120500,664176050,30900,30900,30900,30900,2
20241118,120400,664114250,30900,30900,30900,30900,2
20241118,120300,664052450,30800,30800,30800,30800,0
20241118,120200,664052450,30800,30850,30850,30750,505
20241118,120100,648500350,30800,30900,30900,30800,248
20241118,120000,640846900,30950,30950,30950,30950,0
20241118,115900,640846900,30950,30950,30950,30950,5
20241118,115800,640692150,30950,30950,30950,30950,16
20241118,115700,640196950,30950,31000,31000,30950,5
20241118,115600,640042150,30950,30950,30950,30950,0
20241118,115500,640042150,30950,30950,30950,30950,1
20241118,115400,640011200,31000,31000,31000,31000,3
20241118,115300,639918200,31000,31000,31000,31000,6
20241118,115200,639732200,30900,30950,30950,30900,120
20241118,115100,636019050,30900,30950,30950,30900,220
20241118,115000,629221000,30900,30900,30900,30900,50
20241118,114900,627676000,30900,30900,30900,30900,1
20241118,114800,627645100,30900,30900,30900,30900,2
20241118,114700,627583300,30850,30850,30850,30850,30
20241118,114600,626657800,30850,30850,30850,30850,5
20241118,114500,626503550,30850,30850,30850,30850,0
20241118,114400,626503550,30850,30900,30900,30850,3
20241118,114300,626410950,30900,30900,30900,30900,0
20241118,114200,626410950,30900,30900,30900,30850,19
20241118,114100,625824700,30800,30850,30850,30800,91
20241118,114000,623018600,30750,30800,30800,30750,34
20241118,113900,621971650,30800,30750,30800,30750,32
20241118,113800,620986250,30750,30750,30750,30750,51
20241118,113700,619418000,30650,30850,30900,30650,594
20241118,113600,601166000,30850,30950,30950,30850,384
20241118,113500,589309400,30950,31000,31000,30950,13
20241118,113400,588907000,30950,30950,31000,30950,252
20241118,113300,581100100,31000,31000,31000,31000,2
20241118,113200,581038100,30950,30950,30950,30950,80
20241118,113100,578562100,30950,30950,30950,30950,4
20241118,113000,578438300,31000,31000,31000,31000,392
20241118,112900,566286300,31050,31050,31050,31050,16
20241118,112800,565789500,31050,31100,31100,31050,268
20241118,112700,557457250,31100,31150,31150,31100,62
20241118,112600,555528450,31200,31200,31200,31200,4
20241118,112500,555403650,31200,31200,31200,31200,7
20241118,112400,555185250,31200,31200,31200,31200,1
20241118,112300,555154050,31150,31150,31150,31150,1
20241118,112200,555122900,31200,31200,31200,31200,1
20241118,112100,555091700,31150,31150,31150,31150,21
20241118,112000,554437550,31200,31200,31200,31200,50
20241118,111900,552877550,31200,31200,31200,31200,11
20241118,111800,552534350,31200,31200,31200,31200,0
20241118,111700,552534350,31200,31150,31200,31150,558
20241118,111600,535151600,31150,31100,31150,31100,14
20241118,111500,534715550,31100,31150,31150,31100,8
20241118,111400,534466650,31100,31100,31100,31100,17
20241118,111300,533937950,31150,31150,31150,31100,37
20241118,111200,532787050,31100,31150,31150,31100,5
20241118,111100,532631400,31150,31150,31150,31150,0
20241118,111000,532631400,31150,31150,31150,31150,1
20241118,110900,532600250,31100,31100,31100,31100,35
20241118,110800,531511750,31100,31150,31150,31100,7
20241118,110700,531293850,31100,31150,31150,31100,4
20241118,110600,531169400,31100,31100,31100,31100,25
20241118,110500,530391900,31250,31100,31250,31100,5
20241118,110400,530235800,31100,31150,31150,31100,4
20241118,110300,530111300,31100,31100,31100,31100,1
20241118,110200,530080200,31100,31150,31150,31100,5
20241118,110100,529924500,31100,31100,31100,31100,1
20241118,110000,529893400,31100,31100,31100,31100,17
20241118,105900,529364700,31150,31250,31250,31100,107
20241118,105800,526021500,31100,31100,31100,31100,12
20241118,105700,525648300,31100,31150,31150,31100,3
20241118,105600,525554950,31050,31050,31050,31050,4
20241118,105500,525430750,31100,31050,31100,31050,11
20241118,105400,525088700,31050,31050,31050,31050,2
20241118,105300,525026600,31050,31100,31100,31050,3
20241118,105200,524933350,31050,31100,31100,31050,4
20241118,105100,524809050,31150,31250,31250,31100,14
20241118,105000,524372950,31100,31100,31100,31100,102
20241118,104900,521200750,31100,31150,31150,31100,2
20241118,104800,521138500,31100,31100,31100,31100,2
20241118,104700,521076300,31100,31050,31100,31050,12
20241118,104600,520703200,31050,31100,31100,31050,107
20241118,104500,517375800,31150,31100,31250,31100,10
20241118,104400,517064050,31100,31050,31100,31050,12
20241118,104300,516691400,31050,31100,31100,31050,108
20241118,104200,513333950,31150,31150,31150,31150,2
20241118,104100,513271650,31100,31100,31100,31100,1
20241118,104000,513240550,31100,31200,31200,31100,16
20241118,103900,512742150,31200,31200,31200,31200,4
20241118,103800,512617350,31300,31150,31300,31150,5
20241118,103700,512461000,31200,31250,31250,31200,2
20241118,103600,512398550,31300,31300,31300,31250,92
20241118,103500,509523200,31300,31300,31300,31300,7
20241118,103400,509304100,31350,31350,31350,31350,3
20241118,103300,509210050,31300,31350,31350,31300,6
20241118,103200,509022100,31300,31300,31400,31300,22
20241118,103100,508333400,31250,31250,31250,31250,58
20241118,103000,506520900,31250,31200,31250,31200,12
20241118,102900,506146450,31200,31250,31250,31200,11
20241118,102800,505802800,31250,31150,31250,31150,22
20241118,102700,505117100,31150,31350,31350,31150,4169
20241118,102600,374847350,31250,31400,31400,31250,320
20241118,102500,364834200,31350,31350,31350,31350,3
20241118,102400,364740150,31350,31350,31400,31350,54
20241118,102300,363047000,31400,31400,31450,31400,64
20241118,102200,361037000,31400,31450,31450,31400,21
20241118,102100,360377400,31450,31450,31450,31450,1
20241118,102000,360345950,31400,31400,31400,31400,3
20241118,101900,360251750,31450,31450,31450,31450,40
20241118,101800,358993750,31450,31450,31500,31450,14
20241118,101700,358553050,31450,31400,31500,31400,5
20241118,101600,358395700,31400,31400,31400,31400,20
20241118,101500,357767700,31400,31400,31450,31400,765
20241118,101400,333721850,31350,31400,31400,31350,284
20241118,101300,324805900,31400,31300,31400,31300,23
20241118,101200,324083800,31350,31350,31350,31350,35
20241118,101100,322986550,31250,31350,31350,31250,54
20241118,101000,321295800,31350,31350,31400,31350,4
20241118,100900,321170350,31350,31350,31350,31350,17
20241118,100800,320637400,31400,31400,31400,31400,234
20241118,100700,313289800,31400,31400,31400,31400,120
20241118,100600,309521800,31400,31450,31450,31400,7
20241118,100500,309301750,31400,31400,31400,31400,36
20241118,100400,308171350,31400,31400,31400,31400,6
20241118,100300,307982950,31550,31550,31550,31550,0
20241118,100200,307982950,31550,31400,31550,31400,169
20241118,100100,302658300,31400,31400,31400,31400,2
20241118,100000,302595500,31400,31400,31400,31400,503
20241118,095900,286801300,31350,31300,31400,31300,258
20241118,095800,278716350,31300,31350,31350,31300,459
20241118,095700,264330900,31350,31450,31450,31350,54
20241118,095600,262636050,31400,31400,31400,31400,18
20241118,095500,262070850,31400,31450,31500,31400,12
20241118,095400,261693450,31400,31400,31400,31400,0
20241118,095300,261693450,31400,31400,31400,31400,36
20241118,095200,260563050,31350,31450,31450,31350,7
20241118,095100,260343000,31350,31450,31450,31350,27
20241118,095000,259495550,31450,31400,31450,31350,118
20241118,094900,255791100,31400,31400,31450,31400,18
20241118,094800,255225750,31450,31500,31500,31450,84
20241118,094700,252583800,31500,31550,31550,31500,137
20241118,094600,248268250,31550,31600,31600,31550,135
20241118,094500,244003050,31600,31600,31600,31600,0
20241118,094400,244003050,31600,31650,31650,31600,23
20241118,094300,243276050,31650,31500,31650,31500,57
20241118,094200,241474600,31500,31500,31500,31500,13
20241118,094100,241065100,31600,31550,31600,31550,105
20241118,094000,237748350,31450,31500,31550,31450,829
20241118,093900,211636300,31500,31500,31500,31500,38
20241118,093800,210439300,31550,31550,31550,31550,40
20241118,093700,209177300,31500,31500,31500,31500,144
20241118,093600,204641300,31450,31400,31450,31400,400
20241118,093500,192081200,31350,31350,31350,31350,1
20241118,093400,192049850,31350,31350,31350,31350,0
20241118,093300,192049850,31350,31350,31350,31350,467
20241118,093200,177409400,31350,31350,31350,31350,5
20241118,093100,177252650,31450,31350,31450,31350,9
20241118,093000,176970300,31350,31350,31350,31350,2
20241118,092900,176907600,31150,31150,31150,31150,10
20241118,092800,176596100,31150,31250,31250,31100,21
20241118,092700,175941450,31150,31150,31150,31150,4
20241118,092600,175816850,31100,31200,31200,31100,150
20241118,092500,171145150,31200,31400,31450,31200,81
20241118,092400,168616450,31450,31450,31450,31450,1
20241118,092300,168585000,31500,31250,31500,31250,94
20241118,092200,165630750,31250,31350,31350,31250,120
20241118,092100,161875150,31300,31350,31350,31300,4
20241118,092000,161749900,31250,31350,31350,31250,300
20241118,091900,152371550,31550,31300,31600,31250,59
20241118,091800,150518050,31300,31300,31300,31250,162
20241118,091700,145447700,31300,31300,31300,31300,0
20241118,091600,145447700,31300,31050,31300,31050,871
20241118,091500,118366200,31050,31050,31050,31050,0
20241118,091400,118366200,31050,31000,31050,31000,40
20241118,091300,117126150,31000,30850,31000,30850,150
20241118,091200,112498350,30850,31050,31050,30850,106
20241118,091100,109222800,31050,30950,31050,30950,107
20241118,091000,105906450,30950,30950,30950,30950,8
20241118,090900,105658850,31000,31000,31000,30950,51
20241118,090800,104077950,31000,31000,31000,31000,32
20241118,090700,103085950,30950,30800,30950,30800,223
20241118,090600,96201950,30750,30750,30750,30750,58
20241118,090500,94418450,30750,30800,30800,30750,13
20241118,090400,94018550,30600,30650,30650,30550,97
20241118,090300,91049900,30650,30850,30850,30650,32
20241118,090200,90063900,30600,30600,30900,30550,2068
20241118,090100,26881950,30500,30500,30500,30500,23
20241118,090000,26180450,30500,30550,30550,30500,841
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 193500 835911100 31000 31000 31000 31000 315
3 20241118 193400 835911100 31000 31000 31000 31000 0
4 20241118 193300 835911100 31000 31000 31000 31000 0
5 20241118 193200 835911100 31000 31000 31000 31000 0
6 20241118 193100 835911100 31000 31000 31000 31000 0
7 20241118 193000 835911100 31000 31000 31000 31000 0
8 20241118 192900 835911100 31000 31000 31000 31000 0
9 20241118 192800 835911100 31000 31000 31000 31000 0
10 20241118 192700 835911100 31000 31000 31000 31000 0
11 20241118 192600 835911100 31000 31000 31000 31000 0
12 20241118 192500 835911100 31000 31000 31000 31000 0
13 20241118 192400 835911100 31000 31000 31000 31000 0
14 20241118 192300 835911100 31000 31000 31000 31000 0
15 20241118 192200 835911100 31000 31000 31000 31000 0
16 20241118 192100 835911100 31000 31000 31000 31000 0
17 20241118 192000 835911100 31000 31000 31000 31000 0
18 20241118 191900 835911100 31000 31000 31000 31000 0
19 20241118 191800 835911100 31000 31000 31000 31000 0
20 20241118 191700 835911100 31000 31000 31000 31000 0
21 20241118 191600 835911100 31000 31000 31000 31000 0
22 20241118 191500 835911100 31000 31000 31000 31000 0
23 20241118 191400 835911100 31000 31000 31000 31000 0
24 20241118 191300 835911100 31000 31000 31000 31000 0
25 20241118 191200 835911100 31000 31000 31000 31000 0
26 20241118 191100 835911100 31000 31000 31000 31000 0
27 20241118 191000 835911100 31000 31000 31000 31000 0
28 20241118 190900 835911100 31000 31000 31000 31000 0
29 20241118 190800 835911100 31000 31000 31000 31000 0
30 20241118 190700 835911100 31000 31000 31000 31000 0
31 20241118 190600 835911100 31000 31000 31000 31000 0
32 20241118 190500 835911100 31000 31000 31000 31000 315
33 20241118 190400 835911100 31000 31000 31000 31000 0
34 20241118 190300 835911100 31000 31000 31000 31000 0
35 20241118 190200 835911100 31000 31000 31000 31000 0
36 20241118 190100 835911100 31000 31000 31000 31000 0
37 20241118 190000 835911100 31000 31000 31000 31000 0
38 20241118 185900 835911100 31000 31000 31000 31000 0
39 20241118 185800 835911100 31000 31000 31000 31000 0
40 20241118 185700 835911100 31000 31000 31000 31000 0
41 20241118 185600 835911100 31000 31000 31000 31000 0
42 20241118 185500 835911100 31000 31000 31000 31000 0
43 20241118 185400 835911100 31000 31000 31000 31000 0
44 20241118 185300 835911100 31000 31000 31000 31000 0
45 20241118 185200 835911100 31000 31000 31000 31000 0
46 20241118 185100 835911100 31000 31000 31000 31000 0
47 20241118 185000 835911100 31000 31000 31000 31000 0
48 20241118 184900 835911100 31000 31000 31000 31000 0
49 20241118 184800 835911100 31000 31000 31000 31000 0
50 20241118 184700 835911100 31000 31000 31000 31000 0
51 20241118 184600 835911100 31000 31000 31000 31000 0
52 20241118 184500 835911100 31000 31000 31000 31000 0
53 20241118 184400 835911100 31000 31000 31000 31000 0
54 20241118 184300 835911100 31000 31000 31000 31000 0
55 20241118 184200 835911100 31000 31000 31000 31000 0
56 20241118 184100 835911100 31000 31000 31000 31000 0
57 20241118 184000 835911100 31000 31000 31000 31000 0
58 20241118 183900 835911100 31000 31000 31000 31000 0
59 20241118 183800 835911100 31000 31000 31000 31000 0
60 20241118 183700 835911100 31000 31000 31000 31000 0
61 20241118 183600 835911100 31000 31000 31000 31000 0
62 20241118 183500 835911100 31000 31000 31000 31000 315
63 20241118 183400 835911100 31000 31000 31000 31000 0
64 20241118 183300 835911100 31000 31000 31000 31000 0
65 20241118 183200 835911100 31000 31000 31000 31000 0
66 20241118 183100 835911100 31000 31000 31000 31000 0
67 20241118 183000 835911100 31000 31000 31000 31000 0
68 20241118 182900 835911100 31000 31000 31000 31000 0
69 20241118 182800 835911100 31000 31000 31000 31000 0
70 20241118 182700 835911100 31000 31000 31000 31000 0
71 20241118 182600 835911100 31000 31000 31000 31000 0
72 20241118 182500 835911100 31000 31000 31000 31000 0
73 20241118 182400 835911100 31000 31000 31000 31000 0
74 20241118 182300 835911100 31000 31000 31000 31000 0
75 20241118 182200 835911100 31000 31000 31000 31000 0
76 20241118 182100 835911100 31000 31000 31000 31000 0
77 20241118 182000 835911100 31000 31000 31000 31000 0
78 20241118 181900 835911100 31000 31000 31000 31000 0
79 20241118 181800 835911100 31000 31000 31000 31000 0
80 20241118 181700 835911100 31000 31000 31000 31000 0
81 20241118 181600 835911100 31000 31000 31000 31000 0
82 20241118 181500 835911100 31000 31000 31000 31000 0
83 20241118 181400 835911100 31000 31000 31000 31000 0
84 20241118 181300 835911100 31000 31000 31000 31000 0
85 20241118 181200 835911100 31000 31000 31000 31000 0
86 20241118 181100 835911100 31000 31000 31000 31000 0
87 20241118 181000 835911100 31000 31000 31000 31000 0
88 20241118 180900 835911100 31000 31000 31000 31000 0
89 20241118 180800 835911100 31000 31000 31000 31000 0
90 20241118 180700 835911100 31000 31000 31000 31000 0
91 20241118 180600 835911100 31000 31000 31000 31000 0
92 20241118 180500 835911100 31000 31000 31000 31000 315
93 20241118 180400 835911100 31000 31000 31000 31000 0
94 20241118 180300 835911100 31000 31000 31000 31000 0
95 20241118 180200 835911100 31000 31000 31000 31000 0
96 20241118 180100 835911100 31000 31000 31000 31000 0
97 20241118 180000 835911100 31000 31000 31000 31000 0
98 20241118 175900 835911100 31000 31000 31000 31000 0
99 20241118 175800 835911100 31000 31000 31000 31000 0
100 20241118 175700 835911100 31000 31000 31000 31000 0
101 20241118 175600 835911100 31000 31000 31000 31000 0
102 20241118 175500 835911100 31000 31000 31000 31000 0
103 20241118 175400 835911100 31000 31000 31000 31000 0
104 20241118 175300 835911100 31000 31000 31000 31000 0
105 20241118 175200 835911100 31000 31000 31000 31000 0
106 20241118 175100 835911100 31000 31000 31000 31000 0
107 20241118 175000 835911100 31000 31000 31000 31000 0
108 20241118 174900 835911100 31000 31000 31000 31000 0
109 20241118 174800 835911100 31000 31000 31000 31000 0
110 20241118 174700 835911100 31000 31000 31000 31000 0
111 20241118 174600 835911100 31000 31000 31000 31000 0
112 20241118 174500 835911100 31000 31000 31000 31000 0
113 20241118 174400 835911100 31000 31000 31000 31000 0
114 20241118 174300 835911100 31000 31000 31000 31000 0
115 20241118 174200 835911100 31000 31000 31000 31000 0
116 20241118 174100 835911100 31000 31000 31000 31000 0
117 20241118 174000 835911100 31000 31000 31000 31000 0
118 20241118 173900 835911100 31000 31000 31000 31000 0
119 20241118 173800 835911100 31000 31000 31000 31000 0
120 20241118 173700 835911100 31000 31000 31000 31000 0
121 20241118 173600 835911100 31000 31000 31000 31000 0
122 20241118 173500 835911100 31000 31000 31000 31000 315
123 20241118 173400 835911100 31000 31000 31000 31000 0
124 20241118 173300 835911100 31000 31000 31000 31000 0
125 20241118 173200 835911100 31000 31000 31000 31000 0
126 20241118 173100 835911100 31000 31000 31000 31000 0
127 20241118 173000 835911100 31000 31000 31000 31000 0
128 20241118 172900 835911100 31000 31000 31000 31000 0
129 20241118 172800 835911100 31000 31000 31000 31000 0
130 20241118 172700 835911100 31000 31000 31000 31000 0
131 20241118 172600 835911100 31000 31000 31000 31000 0
132 20241118 172500 835911100 31000 31000 31000 31000 0
133 20241118 172400 835911100 31000 31000 31000 31000 0
134 20241118 172300 835911100 31000 31000 31000 31000 0
135 20241118 172200 835911100 31000 31000 31000 31000 0
136 20241118 172100 835911100 31000 31000 31000 31000 0
137 20241118 172000 835911100 31000 31000 31000 31000 0
138 20241118 171900 835911100 31000 31000 31000 31000 0
139 20241118 171800 835911100 31000 31000 31000 31000 0
140 20241118 171700 835911100 31000 31000 31000 31000 0
141 20241118 171600 835911100 31000 31000 31000 31000 0
142 20241118 171500 835911100 31000 31000 31000 31000 0
143 20241118 171400 835911100 31000 31000 31000 31000 0
144 20241118 171300 835911100 31000 31000 31000 31000 0
145 20241118 171200 835911100 31000 31000 31000 31000 0
146 20241118 171100 835911100 31000 31000 31000 31000 0
147 20241118 171000 835911100 31000 31000 31000 31000 0
148 20241118 170900 835911100 31000 31000 31000 31000 0
149 20241118 170800 835911100 31000 31000 31000 31000 0
150 20241118 170700 835911100 31000 31000 31000 31000 0
151 20241118 170600 835911100 31000 31000 31000 31000 0
152 20241118 170500 835911100 31000 31000 31000 31000 315
153 20241118 170400 835911100 31000 31000 31000 31000 0
154 20241118 170300 835911100 31000 31000 31000 31000 0
155 20241118 170200 835911100 31000 31000 31000 31000 0
156 20241118 170100 835911100 31000 31000 31000 31000 0
157 20241118 170000 835911100 31000 31000 31000 31000 0
158 20241118 165900 835911100 31000 31000 31000 31000 0
159 20241118 165800 835911100 31000 31000 31000 31000 0
160 20241118 165700 835911100 31000 31000 31000 31000 0
161 20241118 165600 835911100 31000 31000 31000 31000 0
162 20241118 165500 835911100 31000 31000 31000 31000 0
163 20241118 165400 835911100 31000 31000 31000 31000 0
164 20241118 165300 835911100 31000 31000 31000 31000 0
165 20241118 165200 835911100 31000 31000 31000 31000 0
166 20241118 165100 835911100 31000 31000 31000 31000 0
167 20241118 165000 835911100 31000 31000 31000 31000 0
168 20241118 164900 835911100 31000 31000 31000 31000 0
169 20241118 164800 835911100 31000 31000 31000 31000 0
170 20241118 164700 835911100 31000 31000 31000 31000 0
171 20241118 164600 835911100 31000 31000 31000 31000 0
172 20241118 164500 835911100 31000 31000 31000 31000 0
173 20241118 164400 835911100 31000 31000 31000 31000 0
174 20241118 164300 835911100 31000 31000 31000 31000 0
175 20241118 164200 835911100 31000 31000 31000 31000 0
176 20241118 164100 835911100 31000 31000 31000 31000 0
177 20241118 164000 835911100 31000 31000 31000 31000 0
178 20241118 163900 835911100 31000 31000 31000 31000 0
179 20241118 163800 835911100 31000 31000 31000 31000 0
180 20241118 163700 835911100 31000 31000 31000 31000 0
181 20241118 163600 835911100 31000 31000 31000 31000 0
182 20241118 163500 835911100 31000 31000 31000 31000 315
183 20241118 163400 835911100 31000 31000 31000 31000 0
184 20241118 163300 835911100 31000 31000 31000 31000 0
185 20241118 163200 835911100 31000 31000 31000 31000 0
186 20241118 163100 835911100 31000 31000 31000 31000 0
187 20241118 163000 835911100 31000 31000 31000 31000 0
188 20241118 162900 835911100 31000 31000 31000 31000 0
189 20241118 162800 835911100 31000 31000 31000 31000 0
190 20241118 162700 835911100 31000 31000 31000 31000 0
191 20241118 162600 835911100 31000 31000 31000 31000 0
192 20241118 162500 835911100 31000 31000 31000 31000 0
193 20241118 162400 835911100 31000 31000 31000 31000 0
194 20241118 162300 835911100 31000 31000 31000 31000 0
195 20241118 162200 835911100 31000 31000 31000 31000 0
196 20241118 162100 835911100 31000 31000 31000 31000 0
197 20241118 162000 835911100 31000 31000 31000 31000 0
198 20241118 161900 835911100 31000 31000 31000 31000 0
199 20241118 161800 835911100 31000 31000 31000 31000 0
200 20241118 161700 835911100 31000 31000 31000 31000 0
201 20241118 161600 835911100 31000 31000 31000 31000 0
202 20241118 161500 835911100 31000 31000 31000 31000 0
203 20241118 161400 835911100 31000 31000 31000 31000 0
204 20241118 161300 835911100 31000 31000 31000 31000 0
205 20241118 161200 835911100 31000 31000 31000 31000 0
206 20241118 161100 835911100 31000 31000 31000 31000 0
207 20241118 161000 835911100 31000 31000 31000 31000 0
208 20241118 160900 835911100 31000 31000 31000 31000 0
209 20241118 160800 835911100 31000 31000 31000 31000 0
210 20241118 160700 835911100 31000 31000 31000 31000 0
211 20241118 160600 835911100 31000 31000 31000 31000 0
212 20241118 160500 835911100 31000 31000 31000 31000 315
213 20241118 160400 835911100 31000 31000 31000 31000 0
214 20241118 160300 835911100 31000 31000 31000 31000 0
215 20241118 160200 835911100 31000 31000 31000 31000 0
216 20241118 160100 835911100 31000 31000 31000 31000 0
217 20241118 160000 835911100 31000 31000 31000 31000 0
218 20241118 155900 835911100 31000 31000 31000 31000 0
219 20241118 155800 835911100 31000 31000 31000 31000 0
220 20241118 155700 835911100 31000 31000 31000 31000 0
221 20241118 155600 835911100 31000 31000 31000 31000 0
222 20241118 155500 835911100 31000 31000 31000 31000 0
223 20241118 155400 835911100 31000 31000 31000 31000 0
224 20241118 155300 835911100 31000 31000 31000 31000 0
225 20241118 155200 835911100 31000 31000 31000 31000 0
226 20241118 155100 835911100 31000 31000 31000 31000 0
227 20241118 155000 835911100 31000 31000 31000 31000 0
228 20241118 154900 835911100 31000 31000 31000 31000 0
229 20241118 154800 835911100 31000 31000 31000 31000 0
230 20241118 154700 835911100 31000 31000 31000 31000 0
231 20241118 154600 835911100 31000 31000 31000 31000 0
232 20241118 154500 835911100 31000 31000 31000 31000 0
233 20241118 154400 835911100 31000 31000 31000 31000 0
234 20241118 154300 835911100 31000 31000 31000 31000 0
235 20241118 154200 835911100 31000 31000 31000 31000 0
236 20241118 154100 835911100 31000 31000 31000 31000 0
237 20241118 154000 835911100 31000 31000 31000 31000 0
238 20241118 153900 835911100 31000 31000 31000 31000 0
239 20241118 153800 835911100 31000 31000 31000 31000 0
240 20241118 153700 835911100 31000 31000 31000 31000 0
241 20241118 153600 835911100 31000 31000 31000 31000 0
242 20241118 153500 835911100 31000 31000 31000 31000 315
243 20241118 153400 835911100 31000 31000 31000 31000 0
244 20241118 153300 835911100 31000 31000 31000 31000 0
245 20241118 153200 835911100 31000 31000 31000 31000 0
246 20241118 153100 835911100 31000 31000 31000 31000 0
247 20241118 153000 835911100 31000 31000 31000 31000 315
248 20241118 152900 826146100 31050 31050 31050 31050 0
249 20241118 152800 826146100 31050 31050 31050 31050 0
250 20241118 152700 826146100 31050 31050 31050 31050 0
251 20241118 152600 826146100 31050 31050 31050 31050 0
252 20241118 152500 826146100 31050 31050 31050 31050 0
253 20241118 152400 826146100 31050 31050 31050 31050 0
254 20241118 152300 826146100 31050 31050 31050 31050 0
255 20241118 152200 826146100 31050 31050 31050 31050 0
256 20241118 152100 826146100 31050 31050 31050 31050 0
257 20241118 152000 826146100 31050 31050 31050 31050 0
258 20241118 151900 826146100 31050 31000 31100 30950 25
259 20241118 151800 825371500 31000 31000 31000 31000 3
260 20241118 151700 825278500 31000 31100 31100 31000 46
261 20241118 151600 823850250 31100 31050 31100 31050 79
262 20241118 151500 821397250 31000 31000 31000 31000 1
263 20241118 151400 821366250 31000 31000 31000 31000 1
264 20241118 151300 821335250 31000 30950 31000 30950 2
265 20241118 151200 821273300 30950 31000 31000 30950 56
266 20241118 151100 819538350 30950 30950 31000 30950 13
267 20241118 151000 819135700 31000 31050 31050 31000 16
268 20241118 150900 818639400 31050 31050 31050 31050 9
269 20241118 150800 818359950 31000 31000 31000 31000 2
270 20241118 150700 818297950 31000 31000 31000 31000 3
271 20241118 150600 818204950 31000 31000 31000 31000 69
272 20241118 150500 816065950 30950 31000 31000 30950 27
273 20241118 150400 815229800 31000 31000 31000 31000 404
274 20241118 150300 802705800 31000 30950 31000 30950 9
275 20241118 150200 802427050 30950 31000 31000 30950 146
276 20241118 150100 797901350 31000 31000 31000 31000 0
277 20241118 150000 797901350 31000 31050 31050 31000 18
278 20241118 145900 797343300 31000 30950 31000 30950 51
279 20241118 145800 795764800 31000 30950 31000 30950 103
280 20241118 145700 792571850 31000 31100 31100 30950 21
281 20241118 145600 791920900 30950 30950 30950 30950 2
282 20241118 145500 791859000 31000 31000 31000 31000 10
283 20241118 145400 791549000 31050 31050 31050 31050 4
284 20241118 145300 791424800 31100 31000 31100 31000 3
285 20241118 145200 791331650 30950 30950 30950 30950 0
286 20241118 145100 791331650 30950 30950 30950 30950 1
287 20241118 145000 791300700 31000 31000 31000 31000 17
288 20241118 144900 790773700 31050 31050 31100 31050 17
289 20241118 144800 790245800 31050 31100 31100 31050 50
290 20241118 144700 788690850 31000 31050 31050 31000 5
291 20241118 144600 788535800 31050 31050 31050 31050 0
292 20241118 144500 788535800 31050 31000 31050 31000 33
293 20241118 144400 787511800 31000 31050 31050 31000 18
294 20241118 144300 786953750 31050 31050 31050 31050 3
295 20241118 144200 786860600 31050 31050 31050 31050 4
296 20241118 144100 786736400 31000 31000 31000 31000 0
297 20241118 144000 786736400 31000 31000 31000 31000 0
298 20241118 143900 786736400 31000 31050 31050 31000 171
299 20241118 143800 781432200 31100 31100 31100 31100 2
300 20241118 143700 781370000 31050 31050 31050 31050 18
301 20241118 143600 780811100 31050 31100 31100 31050 7
302 20241118 143500 780593450 31100 31050 31100 31050 4
303 20241118 143400 780469200 31050 31100 31100 31050 13
304 20241118 143300 780064950 31100 31100 31100 31100 1
305 20241118 143200 780033850 31050 31000 31050 31000 4
306 20241118 143100 779909800 31050 31000 31050 31000 18
307 20241118 143000 779351750 31050 31000 31050 31000 5
308 20241118 142900 779196600 31050 31000 31050 31000 8
309 20241118 142800 778948250 31100 31100 31100 31100 0
310 20241118 142700 778948250 31100 31050 31100 31000 9
311 20241118 142600 778668650 31050 31050 31050 31000 62
312 20241118 142500 776746050 31050 31000 31050 31000 4
313 20241118 142400 776621900 31050 31000 31050 31000 18
314 20241118 142300 776063850 31050 31050 31050 31050 10
315 20241118 142200 775753350 31050 31000 31050 31000 13
316 20241118 142100 775350150 31000 31000 31000 31000 0
317 20241118 142000 775350150 31000 31050 31050 31000 2
318 20241118 141900 775288100 31050 31050 31050 31050 3
319 20241118 141800 775194950 31000 31050 31050 31000 5
320 20241118 141700 775039900 31000 31000 31000 31000 18
321 20241118 141600 774481900 31000 31000 31000 31000 74
322 20241118 141500 772187900 31000 31000 31000 31000 5
323 20241118 141400 772032900 31000 31000 31000 31000 3
324 20241118 141300 771939900 31000 31000 31000 31000 1
325 20241118 141200 771908900 31000 31000 31000 31000 0
326 20241118 141100 771908900 31000 30950 31000 30950 2
327 20241118 141000 771846950 30950 30950 30950 30950 0
328 20241118 140900 771846950 30950 31000 31000 30950 21
329 20241118 140800 771196800 31000 31100 31100 31000 123
330 20241118 140700 767375200 31100 31100 31100 31100 1
331 20241118 140600 767344100 31150 31100 31150 31100 4
332 20241118 140500 767219650 31150 31150 31150 31150 0
333 20241118 140400 767219650 31150 31150 31150 31150 2
334 20241118 140300 767157350 31150 31150 31150 31150 1
335 20241118 140200 767126200 31100 31250 31250 31050 31
336 20241118 140100 766162450 31050 31050 31050 31050 1
337 20241118 140000 766131400 31100 31200 31200 31100 411
338 20241118 135900 753330100 31150 31150 31150 31150 1
339 20241118 135800 753298950 31200 31200 31200 31200 69
340 20241118 135700 751146150 31200 31200 31200 31200 12
341 20241118 135600 750771750 31150 31150 31150 31150 5
342 20241118 135500 750616000 31200 31200 31200 31150 35
343 20241118 135400 749525500 31200 31150 31200 31150 91
344 20241118 135300 746690800 31150 31100 31150 31100 20
345 20241118 135200 746068700 31100 31100 31100 31100 1
346 20241118 135100 746037600 31150 31150 31150 31150 4
347 20241118 135000 745913000 31100 31150 31150 31100 2
348 20241118 134900 745850750 31150 31150 31150 31150 1
349 20241118 134800 745819600 31150 31150 31150 31150 4
350 20241118 134700 745695000 31150 31150 31150 31150 2
351 20241118 134600 745632700 31150 31100 31150 31100 4
352 20241118 134500 745508250 31150 31100 31150 31050 24
353 20241118 134400 744761750 31150 31050 31150 31050 65
354 20241118 134300 742743400 31100 31100 31100 31100 15
355 20241118 134200 742276900 31100 31100 31100 31100 10
356 20241118 134100 741965900 31100 31150 31150 31100 40
357 20241118 134000 740721850 31200 31200 31200 31200 3
358 20241118 133900 740628250 31150 31150 31150 31150 6
359 20241118 133800 740441350 31200 31200 31200 31200 0
360 20241118 133700 740441350 31200 31200 31200 31200 3
361 20241118 133600 740347750 31200 31200 31200 31200 31
362 20241118 133500 739380550 31250 31250 31300 31200 108
363 20241118 133400 736010450 31200 31250 31250 31200 51
364 20241118 133300 734419200 31200 31200 31200 31200 0
365 20241118 133200 734419200 31200 31200 31200 31200 1
366 20241118 133100 734388000 31200 31150 31200 31150 517
367 20241118 133000 718260000 30950 31100 31150 30950 525
368 20241118 132900 701913500 31000 31100 31100 31000 17
369 20241118 132800 701385700 31000 31000 31000 31000 102
370 20241118 132700 698223700 31000 31000 31000 31000 0
371 20241118 132600 698223700 31000 31000 31000 31000 32
372 20241118 132500 697231700 30950 30950 30950 30950 2
373 20241118 132400 697169800 31000 31000 31000 31000 1
374 20241118 132300 697138800 31000 31000 31000 31000 3
375 20241118 132200 697045800 31000 31000 31000 31000 1
376 20241118 132100 697014800 31000 31000 31000 31000 4
377 20241118 132000 696890800 30950 31000 31000 30950 19
378 20241118 131900 696302650 30950 30950 30950 30950 1
379 20241118 131800 696271700 30950 31050 31050 30950 6
380 20241118 131700 696085800 31000 30950 31000 30950 4
381 20241118 131600 695961950 30950 31000 31000 30950 8
382 20241118 131500 695714300 31100 31100 31100 31100 6
383 20241118 131400 695527700 31000 31000 31000 31000 12
384 20241118 131300 695155700 31050 31050 31050 31050 1
385 20241118 131200 695124650 31000 31000 31000 31000 3
386 20241118 131100 695031650 31050 31000 31050 31000 111
387 20241118 131000 691585150 31000 31000 31000 31000 0
388 20241118 130900 691585150 31000 31000 31000 31000 10
389 20241118 130800 691275150 31000 30900 31000 30900 4
390 20241118 130700 691151350 30800 30850 30850 30800 2
391 20241118 130600 691089700 30750 30850 30900 30750 13
392 20241118 130500 690688750 30850 30850 30850 30850 0
393 20241118 130400 690688750 30850 30750 30850 30750 19
394 20241118 130300 690104350 30800 30850 30850 30800 12
395 20241118 130200 689734300 30750 30750 30750 30750 6
396 20241118 130100 689549800 30850 30750 30850 30750 7
397 20241118 130000 689334150 30700 30750 30750 30700 8
398 20241118 125900 689088250 30700 30700 30700 30700 0
399 20241118 125800 689088250 30700 30750 30750 30700 3
400 20241118 125700 688996050 30700 30700 30700 30700 2
401 20241118 125600 688934650 30750 30800 30800 30750 12
402 20241118 125500 688565300 30850 30850 30850 30850 1
403 20241118 125400 688534450 30850 30800 30850 30800 3
404 20241118 125300 688441950 30800 30800 30800 30800 235
405 20241118 125200 681203950 30800 30800 30800 30800 23
406 20241118 125100 680495550 30800 30850 30850 30800 18
407 20241118 125000 679941100 30800 30850 30850 30800 10
408 20241118 124900 679632950 30850 30850 30850 30850 3
409 20241118 124800 679540400 30850 30850 30850 30850 1
410 20241118 124700 679509550 30850 30850 30850 30850 4
411 20241118 124600 679386150 30800 30800 30800 30800 0
412 20241118 124500 679386150 30800 30800 30800 30800 16
413 20241118 124400 678893350 30850 30850 30850 30850 4
414 20241118 124300 678769950 30800 30800 30800 30800 0
415 20241118 124200 678769950 30800 30800 30850 30800 4
416 20241118 124100 678646700 31000 31000 31000 31000 3
417 20241118 124000 678553700 30800 30850 30850 30800 2
418 20241118 123900 678492050 30850 30850 30850 30850 1
419 20241118 123800 678461200 30800 30800 30850 30800 105
420 20241118 123700 675227050 30750 30750 30750 30750 1
421 20241118 123600 675196300 30750 30800 30800 30750 2
422 20241118 123500 675134750 30700 30800 30800 30700 53
423 20241118 123400 673503450 30800 30850 30850 30800 35
424 20241118 123300 672424600 30900 30900 30900 30900 5
425 20241118 123200 672270100 30900 31000 31000 30900 12
426 20241118 123100 671898700 31000 31000 31000 31000 3
427 20241118 123000 671805700 31000 31000 31000 31000 16
428 20241118 122900 671309700 31000 31000 31000 31000 0
429 20241118 122800 671309700 31000 31000 31000 31000 2
430 20241118 122700 671247700 30950 30950 30950 30950 1
431 20241118 122600 671216750 30850 30850 30850 30850 0
432 20241118 122500 671216750 30850 30850 30850 30850 12
433 20241118 122400 670846550 30900 30950 30950 30900 13
434 20241118 122300 670444650 30950 30950 30950 30950 0
435 20241118 122200 670444650 30950 31000 31000 30950 6
436 20241118 122100 670258850 30950 30950 30950 30950 0
437 20241118 122000 670258850 30950 31050 31050 30950 6
438 20241118 121900 670072750 30900 30950 30950 30900 3
439 20241118 121800 669979950 31000 31000 31000 31000 1
440 20241118 121700 669948950 31050 31050 31050 31050 4
441 20241118 121600 669824750 31000 31050 31050 31000 13
442 20241118 121500 669421500 31050 31050 31050 31050 4
443 20241118 121400 669297300 31100 31100 31100 31100 100
444 20241118 121300 666187300 31100 30950 31100 30950 33
445 20241118 121200 665164500 30900 30900 30900 30900 10
446 20241118 121100 664855500 30900 30900 30900 30900 0
447 20241118 121000 664855500 30900 30900 30900 30900 10
448 20241118 120900 664546500 30850 30850 30850 30850 4
449 20241118 120800 664423100 30900 30850 30900 30850 2
450 20241118 120700 664361350 30850 30850 30850 30850 2
451 20241118 120600 664299650 30900 30900 30900 30900 4
452 20241118 120500 664176050 30900 30900 30900 30900 2
453 20241118 120400 664114250 30900 30900 30900 30900 2
454 20241118 120300 664052450 30800 30800 30800 30800 0
455 20241118 120200 664052450 30800 30850 30850 30750 505
456 20241118 120100 648500350 30800 30900 30900 30800 248
457 20241118 120000 640846900 30950 30950 30950 30950 0
458 20241118 115900 640846900 30950 30950 30950 30950 5
459 20241118 115800 640692150 30950 30950 30950 30950 16
460 20241118 115700 640196950 30950 31000 31000 30950 5
461 20241118 115600 640042150 30950 30950 30950 30950 0
462 20241118 115500 640042150 30950 30950 30950 30950 1
463 20241118 115400 640011200 31000 31000 31000 31000 3
464 20241118 115300 639918200 31000 31000 31000 31000 6
465 20241118 115200 639732200 30900 30950 30950 30900 120
466 20241118 115100 636019050 30900 30950 30950 30900 220
467 20241118 115000 629221000 30900 30900 30900 30900 50
468 20241118 114900 627676000 30900 30900 30900 30900 1
469 20241118 114800 627645100 30900 30900 30900 30900 2
470 20241118 114700 627583300 30850 30850 30850 30850 30
471 20241118 114600 626657800 30850 30850 30850 30850 5
472 20241118 114500 626503550 30850 30850 30850 30850 0
473 20241118 114400 626503550 30850 30900 30900 30850 3
474 20241118 114300 626410950 30900 30900 30900 30900 0
475 20241118 114200 626410950 30900 30900 30900 30850 19
476 20241118 114100 625824700 30800 30850 30850 30800 91
477 20241118 114000 623018600 30750 30800 30800 30750 34
478 20241118 113900 621971650 30800 30750 30800 30750 32
479 20241118 113800 620986250 30750 30750 30750 30750 51
480 20241118 113700 619418000 30650 30850 30900 30650 594
481 20241118 113600 601166000 30850 30950 30950 30850 384
482 20241118 113500 589309400 30950 31000 31000 30950 13
483 20241118 113400 588907000 30950 30950 31000 30950 252
484 20241118 113300 581100100 31000 31000 31000 31000 2
485 20241118 113200 581038100 30950 30950 30950 30950 80
486 20241118 113100 578562100 30950 30950 30950 30950 4
487 20241118 113000 578438300 31000 31000 31000 31000 392
488 20241118 112900 566286300 31050 31050 31050 31050 16
489 20241118 112800 565789500 31050 31100 31100 31050 268
490 20241118 112700 557457250 31100 31150 31150 31100 62
491 20241118 112600 555528450 31200 31200 31200 31200 4
492 20241118 112500 555403650 31200 31200 31200 31200 7
493 20241118 112400 555185250 31200 31200 31200 31200 1
494 20241118 112300 555154050 31150 31150 31150 31150 1
495 20241118 112200 555122900 31200 31200 31200 31200 1
496 20241118 112100 555091700 31150 31150 31150 31150 21
497 20241118 112000 554437550 31200 31200 31200 31200 50
498 20241118 111900 552877550 31200 31200 31200 31200 11
499 20241118 111800 552534350 31200 31200 31200 31200 0
500 20241118 111700 552534350 31200 31150 31200 31150 558
501 20241118 111600 535151600 31150 31100 31150 31100 14
502 20241118 111500 534715550 31100 31150 31150 31100 8
503 20241118 111400 534466650 31100 31100 31100 31100 17
504 20241118 111300 533937950 31150 31150 31150 31100 37
505 20241118 111200 532787050 31100 31150 31150 31100 5
506 20241118 111100 532631400 31150 31150 31150 31150 0
507 20241118 111000 532631400 31150 31150 31150 31150 1
508 20241118 110900 532600250 31100 31100 31100 31100 35
509 20241118 110800 531511750 31100 31150 31150 31100 7
510 20241118 110700 531293850 31100 31150 31150 31100 4
511 20241118 110600 531169400 31100 31100 31100 31100 25
512 20241118 110500 530391900 31250 31100 31250 31100 5
513 20241118 110400 530235800 31100 31150 31150 31100 4
514 20241118 110300 530111300 31100 31100 31100 31100 1
515 20241118 110200 530080200 31100 31150 31150 31100 5
516 20241118 110100 529924500 31100 31100 31100 31100 1
517 20241118 110000 529893400 31100 31100 31100 31100 17
518 20241118 105900 529364700 31150 31250 31250 31100 107
519 20241118 105800 526021500 31100 31100 31100 31100 12
520 20241118 105700 525648300 31100 31150 31150 31100 3
521 20241118 105600 525554950 31050 31050 31050 31050 4
522 20241118 105500 525430750 31100 31050 31100 31050 11
523 20241118 105400 525088700 31050 31050 31050 31050 2
524 20241118 105300 525026600 31050 31100 31100 31050 3
525 20241118 105200 524933350 31050 31100 31100 31050 4
526 20241118 105100 524809050 31150 31250 31250 31100 14
527 20241118 105000 524372950 31100 31100 31100 31100 102
528 20241118 104900 521200750 31100 31150 31150 31100 2
529 20241118 104800 521138500 31100 31100 31100 31100 2
530 20241118 104700 521076300 31100 31050 31100 31050 12
531 20241118 104600 520703200 31050 31100 31100 31050 107
532 20241118 104500 517375800 31150 31100 31250 31100 10
533 20241118 104400 517064050 31100 31050 31100 31050 12
534 20241118 104300 516691400 31050 31100 31100 31050 108
535 20241118 104200 513333950 31150 31150 31150 31150 2
536 20241118 104100 513271650 31100 31100 31100 31100 1
537 20241118 104000 513240550 31100 31200 31200 31100 16
538 20241118 103900 512742150 31200 31200 31200 31200 4
539 20241118 103800 512617350 31300 31150 31300 31150 5
540 20241118 103700 512461000 31200 31250 31250 31200 2
541 20241118 103600 512398550 31300 31300 31300 31250 92
542 20241118 103500 509523200 31300 31300 31300 31300 7
543 20241118 103400 509304100 31350 31350 31350 31350 3
544 20241118 103300 509210050 31300 31350 31350 31300 6
545 20241118 103200 509022100 31300 31300 31400 31300 22
546 20241118 103100 508333400 31250 31250 31250 31250 58
547 20241118 103000 506520900 31250 31200 31250 31200 12
548 20241118 102900 506146450 31200 31250 31250 31200 11
549 20241118 102800 505802800 31250 31150 31250 31150 22
550 20241118 102700 505117100 31150 31350 31350 31150 4169
551 20241118 102600 374847350 31250 31400 31400 31250 320
552 20241118 102500 364834200 31350 31350 31350 31350 3
553 20241118 102400 364740150 31350 31350 31400 31350 54
554 20241118 102300 363047000 31400 31400 31450 31400 64
555 20241118 102200 361037000 31400 31450 31450 31400 21
556 20241118 102100 360377400 31450 31450 31450 31450 1
557 20241118 102000 360345950 31400 31400 31400 31400 3
558 20241118 101900 360251750 31450 31450 31450 31450 40
559 20241118 101800 358993750 31450 31450 31500 31450 14
560 20241118 101700 358553050 31450 31400 31500 31400 5
561 20241118 101600 358395700 31400 31400 31400 31400 20
562 20241118 101500 357767700 31400 31400 31450 31400 765
563 20241118 101400 333721850 31350 31400 31400 31350 284
564 20241118 101300 324805900 31400 31300 31400 31300 23
565 20241118 101200 324083800 31350 31350 31350 31350 35
566 20241118 101100 322986550 31250 31350 31350 31250 54
567 20241118 101000 321295800 31350 31350 31400 31350 4
568 20241118 100900 321170350 31350 31350 31350 31350 17
569 20241118 100800 320637400 31400 31400 31400 31400 234
570 20241118 100700 313289800 31400 31400 31400 31400 120
571 20241118 100600 309521800 31400 31450 31450 31400 7
572 20241118 100500 309301750 31400 31400 31400 31400 36
573 20241118 100400 308171350 31400 31400 31400 31400 6
574 20241118 100300 307982950 31550 31550 31550 31550 0
575 20241118 100200 307982950 31550 31400 31550 31400 169
576 20241118 100100 302658300 31400 31400 31400 31400 2
577 20241118 100000 302595500 31400 31400 31400 31400 503
578 20241118 095900 286801300 31350 31300 31400 31300 258
579 20241118 095800 278716350 31300 31350 31350 31300 459
580 20241118 095700 264330900 31350 31450 31450 31350 54
581 20241118 095600 262636050 31400 31400 31400 31400 18
582 20241118 095500 262070850 31400 31450 31500 31400 12
583 20241118 095400 261693450 31400 31400 31400 31400 0
584 20241118 095300 261693450 31400 31400 31400 31400 36
585 20241118 095200 260563050 31350 31450 31450 31350 7
586 20241118 095100 260343000 31350 31450 31450 31350 27
587 20241118 095000 259495550 31450 31400 31450 31350 118
588 20241118 094900 255791100 31400 31400 31450 31400 18
589 20241118 094800 255225750 31450 31500 31500 31450 84
590 20241118 094700 252583800 31500 31550 31550 31500 137
591 20241118 094600 248268250 31550 31600 31600 31550 135
592 20241118 094500 244003050 31600 31600 31600 31600 0
593 20241118 094400 244003050 31600 31650 31650 31600 23
594 20241118 094300 243276050 31650 31500 31650 31500 57
595 20241118 094200 241474600 31500 31500 31500 31500 13
596 20241118 094100 241065100 31600 31550 31600 31550 105
597 20241118 094000 237748350 31450 31500 31550 31450 829
598 20241118 093900 211636300 31500 31500 31500 31500 38
599 20241118 093800 210439300 31550 31550 31550 31550 40
600 20241118 093700 209177300 31500 31500 31500 31500 144
601 20241118 093600 204641300 31450 31400 31450 31400 400
602 20241118 093500 192081200 31350 31350 31350 31350 1
603 20241118 093400 192049850 31350 31350 31350 31350 0
604 20241118 093300 192049850 31350 31350 31350 31350 467
605 20241118 093200 177409400 31350 31350 31350 31350 5
606 20241118 093100 177252650 31450 31350 31450 31350 9
607 20241118 093000 176970300 31350 31350 31350 31350 2
608 20241118 092900 176907600 31150 31150 31150 31150 10
609 20241118 092800 176596100 31150 31250 31250 31100 21
610 20241118 092700 175941450 31150 31150 31150 31150 4
611 20241118 092600 175816850 31100 31200 31200 31100 150
612 20241118 092500 171145150 31200 31400 31450 31200 81
613 20241118 092400 168616450 31450 31450 31450 31450 1
614 20241118 092300 168585000 31500 31250 31500 31250 94
615 20241118 092200 165630750 31250 31350 31350 31250 120
616 20241118 092100 161875150 31300 31350 31350 31300 4
617 20241118 092000 161749900 31250 31350 31350 31250 300
618 20241118 091900 152371550 31550 31300 31600 31250 59
619 20241118 091800 150518050 31300 31300 31300 31250 162
620 20241118 091700 145447700 31300 31300 31300 31300 0
621 20241118 091600 145447700 31300 31050 31300 31050 871
622 20241118 091500 118366200 31050 31050 31050 31050 0
623 20241118 091400 118366200 31050 31000 31050 31000 40
624 20241118 091300 117126150 31000 30850 31000 30850 150
625 20241118 091200 112498350 30850 31050 31050 30850 106
626 20241118 091100 109222800 31050 30950 31050 30950 107
627 20241118 091000 105906450 30950 30950 30950 30950 8
628 20241118 090900 105658850 31000 31000 31000 30950 51
629 20241118 090800 104077950 31000 31000 31000 31000 32
630 20241118 090700 103085950 30950 30800 30950 30800 223
631 20241118 090600 96201950 30750 30750 30750 30750 58
632 20241118 090500 94418450 30750 30800 30800 30750 13
633 20241118 090400 94018550 30600 30650 30650 30550 97
634 20241118 090300 91049900 30650 30850 30850 30650 32
635 20241118 090200 90063900 30600 30600 30900 30550 2068
636 20241118 090100 26881950 30500 30500 30500 30500 23
637 20241118 090000 26180450 30500 30550 30550 30500 841