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

639
060980/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193700,402258600,33850,33850,33850,33850,143
20241118,193600,402258600,33850,33850,33850,33850,0
20241118,193500,402258600,33850,33850,33850,33850,0
20241118,193400,402258600,33850,33850,33850,33850,0
20241118,193300,402258600,33850,33850,33850,33850,0
20241118,193200,402258600,33850,33850,33850,33850,0
20241118,193100,402258600,33850,33850,33850,33850,0
20241118,193000,402258600,33850,33850,33850,33850,0
20241118,192900,402258600,33850,33850,33850,33850,0
20241118,192800,402258600,33850,33850,33850,33850,0
20241118,192700,402258600,33850,33850,33850,33850,0
20241118,192600,402258600,33850,33850,33850,33850,0
20241118,192500,402258600,33850,33850,33850,33850,0
20241118,192400,402258600,33850,33850,33850,33850,0
20241118,192300,402258600,33850,33850,33850,33850,0
20241118,192200,402258600,33850,33850,33850,33850,0
20241118,192100,402258600,33850,33850,33850,33850,0
20241118,192000,402258600,33850,33850,33850,33850,0
20241118,191900,402258600,33850,33850,33850,33850,0
20241118,191800,402258600,33850,33850,33850,33850,0
20241118,191700,402258600,33850,33850,33850,33850,0
20241118,191600,402258600,33850,33850,33850,33850,0
20241118,191500,402258600,33850,33850,33850,33850,0
20241118,191400,402258600,33850,33850,33850,33850,0
20241118,191300,402258600,33850,33850,33850,33850,0
20241118,191200,402258600,33850,33850,33850,33850,0
20241118,191100,402258600,33850,33850,33850,33850,0
20241118,191000,402258600,33850,33850,33850,33850,0
20241118,190900,402258600,33850,33850,33850,33850,0
20241118,190800,402258600,33850,33850,33850,33850,0
20241118,190700,402258600,33850,33850,33850,33850,143
20241118,190600,402258600,33850,33850,33850,33850,0
20241118,190500,402258600,33850,33850,33850,33850,0
20241118,190400,402258600,33850,33850,33850,33850,0
20241118,190300,402258600,33850,33850,33850,33850,0
20241118,190200,402258600,33850,33850,33850,33850,0
20241118,190100,402258600,33850,33850,33850,33850,0
20241118,190000,402258600,33850,33850,33850,33850,0
20241118,185900,402258600,33850,33850,33850,33850,0
20241118,185800,402258600,33850,33850,33850,33850,0
20241118,185700,402258600,33850,33850,33850,33850,0
20241118,185600,402258600,33850,33850,33850,33850,0
20241118,185500,402258600,33850,33850,33850,33850,0
20241118,185400,402258600,33850,33850,33850,33850,0
20241118,185300,402258600,33850,33850,33850,33850,0
20241118,185200,402258600,33850,33850,33850,33850,0
20241118,185100,402258600,33850,33850,33850,33850,0
20241118,185000,402258600,33850,33850,33850,33850,0
20241118,184900,402258600,33850,33850,33850,33850,0
20241118,184800,402258600,33850,33850,33850,33850,0
20241118,184700,402258600,33850,33850,33850,33850,0
20241118,184600,402258600,33850,33850,33850,33850,0
20241118,184500,402258600,33850,33850,33850,33850,0
20241118,184400,402258600,33850,33850,33850,33850,0
20241118,184300,402258600,33850,33850,33850,33850,0
20241118,184200,402258600,33850,33850,33850,33850,0
20241118,184100,402258600,33850,33850,33850,33850,0
20241118,184000,402258600,33850,33850,33850,33850,0
20241118,183900,402258600,33850,33850,33850,33850,0
20241118,183800,402258600,33850,33850,33850,33850,0
20241118,183700,402258600,33850,33850,33850,33850,143
20241118,183600,402258600,33850,33850,33850,33850,0
20241118,183500,402258600,33850,33850,33850,33850,0
20241118,183400,402258600,33850,33850,33850,33850,0
20241118,183300,402258600,33850,33850,33850,33850,0
20241118,183200,402258600,33850,33850,33850,33850,0
20241118,183100,402258600,33850,33850,33850,33850,0
20241118,183000,402258600,33850,33850,33850,33850,0
20241118,182900,402258600,33850,33850,33850,33850,0
20241118,182800,402258600,33850,33850,33850,33850,0
20241118,182700,402258600,33850,33850,33850,33850,0
20241118,182600,402258600,33850,33850,33850,33850,0
20241118,182500,402258600,33850,33850,33850,33850,0
20241118,182400,402258600,33850,33850,33850,33850,0
20241118,182300,402258600,33850,33850,33850,33850,0
20241118,182200,402258600,33850,33850,33850,33850,0
20241118,182100,402258600,33850,33850,33850,33850,0
20241118,182000,402258600,33850,33850,33850,33850,0
20241118,181900,402258600,33850,33850,33850,33850,0
20241118,181800,402258600,33850,33850,33850,33850,0
20241118,181700,402258600,33850,33850,33850,33850,0
20241118,181600,402258600,33850,33850,33850,33850,0
20241118,181500,402258600,33850,33850,33850,33850,0
20241118,181400,402258600,33850,33850,33850,33850,0
20241118,181300,402258600,33850,33850,33850,33850,0
20241118,181200,402258600,33850,33850,33850,33850,0
20241118,181100,402258600,33850,33850,33850,33850,0
20241118,181000,402258600,33850,33850,33850,33850,0
20241118,180900,402258600,33850,33850,33850,33850,0
20241118,180800,402258600,33850,33850,33850,33850,0
20241118,180700,402258600,33850,33850,33850,33850,143
20241118,180600,402258600,33850,33850,33850,33850,0
20241118,180500,402258600,33850,33850,33850,33850,0
20241118,180400,402258600,33850,33850,33850,33850,0
20241118,180300,402258600,33850,33850,33850,33850,0
20241118,180200,402258600,33850,33850,33850,33850,0
20241118,180100,402258600,33850,33850,33850,33850,0
20241118,180000,402258600,33850,33850,33850,33850,0
20241118,175900,402258600,33850,33850,33850,33850,0
20241118,175800,402258600,33850,33850,33850,33850,0
20241118,175700,402258600,33850,33850,33850,33850,0
20241118,175600,402258600,33850,33850,33850,33850,0
20241118,175500,402258600,33850,33850,33850,33850,0
20241118,175400,402258600,33850,33850,33850,33850,0
20241118,175300,402258600,33850,33850,33850,33850,0
20241118,175200,402258600,33850,33850,33850,33850,0
20241118,175100,402258600,33850,33850,33850,33850,0
20241118,175000,402258600,33850,33850,33850,33850,0
20241118,174900,402258600,33850,33850,33850,33850,0
20241118,174800,402258600,33850,33850,33850,33850,0
20241118,174700,402258600,33850,33850,33850,33850,0
20241118,174600,402258600,33850,33850,33850,33850,0
20241118,174500,402258600,33850,33850,33850,33850,0
20241118,174400,402258600,33850,33850,33850,33850,0
20241118,174300,402258600,33850,33850,33850,33850,0
20241118,174200,402258600,33850,33850,33850,33850,0
20241118,174100,402258600,33850,33850,33850,33850,0
20241118,174000,402258600,33850,33850,33850,33850,0
20241118,173900,402258600,33850,33850,33850,33850,0
20241118,173800,402258600,33850,33850,33850,33850,0
20241118,173700,402258600,33850,33850,33850,33850,143
20241118,173600,402258600,33850,33850,33850,33850,0
20241118,173500,402258600,33850,33850,33850,33850,0
20241118,173400,402258600,33850,33850,33850,33850,0
20241118,173300,402258600,33850,33850,33850,33850,0
20241118,173200,402258600,33850,33850,33850,33850,0
20241118,173100,402258600,33850,33850,33850,33850,0
20241118,173000,402258600,33850,33850,33850,33850,0
20241118,172900,402258600,33850,33850,33850,33850,0
20241118,172800,402258600,33850,33850,33850,33850,0
20241118,172700,402258600,33850,33850,33850,33850,0
20241118,172600,402258600,33850,33850,33850,33850,0
20241118,172500,402258600,33850,33850,33850,33850,0
20241118,172400,402258600,33850,33850,33850,33850,0
20241118,172300,402258600,33850,33850,33850,33850,0
20241118,172200,402258600,33850,33850,33850,33850,0
20241118,172100,402258600,33850,33850,33850,33850,0
20241118,172000,402258600,33850,33850,33850,33850,0
20241118,171900,402258600,33850,33850,33850,33850,0
20241118,171800,402258600,33850,33850,33850,33850,0
20241118,171700,402258600,33850,33850,33850,33850,0
20241118,171600,402258600,33850,33850,33850,33850,0
20241118,171500,402258600,33850,33850,33850,33850,0
20241118,171400,402258600,33850,33850,33850,33850,0
20241118,171300,402258600,33850,33850,33850,33850,0
20241118,171200,402258600,33850,33850,33850,33850,0
20241118,171100,402258600,33850,33850,33850,33850,0
20241118,171000,402258600,33850,33850,33850,33850,0
20241118,170900,402258600,33850,33850,33850,33850,0
20241118,170800,402258600,33850,33850,33850,33850,0
20241118,170700,402258600,33850,33850,33850,33850,143
20241118,170600,402258600,33850,33850,33850,33850,0
20241118,170500,402258600,33850,33850,33850,33850,0
20241118,170400,402258600,33850,33850,33850,33850,0
20241118,170300,402258600,33850,33850,33850,33850,0
20241118,170200,402258600,33850,33850,33850,33850,0
20241118,170100,402258600,33850,33850,33850,33850,0
20241118,170000,402258600,33850,33850,33850,33850,0
20241118,165900,402258600,33850,33850,33850,33850,0
20241118,165800,402258600,33850,33850,33850,33850,0
20241118,165700,402258600,33850,33850,33850,33850,0
20241118,165600,402258600,33850,33850,33850,33850,0
20241118,165500,402258600,33850,33850,33850,33850,0
20241118,165400,402258600,33850,33850,33850,33850,0
20241118,165300,402258600,33850,33850,33850,33850,0
20241118,165200,402258600,33850,33850,33850,33850,0
20241118,165100,402258600,33850,33850,33850,33850,0
20241118,165000,402258600,33850,33850,33850,33850,0
20241118,164900,402258600,33850,33850,33850,33850,0
20241118,164800,402258600,33850,33850,33850,33850,0
20241118,164700,402258600,33850,33850,33850,33850,0
20241118,164600,402258600,33850,33850,33850,33850,0
20241118,164500,402258600,33850,33850,33850,33850,0
20241118,164400,402258600,33850,33850,33850,33850,0
20241118,164300,402258600,33850,33850,33850,33850,0
20241118,164200,402258600,33850,33850,33850,33850,0
20241118,164100,402258600,33850,33850,33850,33850,0
20241118,164000,402258600,33850,33850,33850,33850,0
20241118,163900,402258600,33850,33850,33850,33850,0
20241118,163800,402258600,33850,33850,33850,33850,0
20241118,163700,402258600,33850,33850,33850,33850,143
20241118,163600,402258600,33850,33850,33850,33850,0
20241118,163500,402258600,33850,33850,33850,33850,0
20241118,163400,402258600,33850,33850,33850,33850,0
20241118,163300,402258600,33850,33850,33850,33850,0
20241118,163200,402258600,33850,33850,33850,33850,0
20241118,163100,402258600,33850,33850,33850,33850,0
20241118,163000,402258600,33850,33850,33850,33850,0
20241118,162900,402258600,33850,33850,33850,33850,0
20241118,162800,402258600,33850,33850,33850,33850,0
20241118,162700,402258600,33850,33850,33850,33850,0
20241118,162600,402258600,33850,33850,33850,33850,0
20241118,162500,402258600,33850,33850,33850,33850,0
20241118,162400,402258600,33850,33850,33850,33850,0
20241118,162300,402258600,33850,33850,33850,33850,0
20241118,162200,402258600,33850,33850,33850,33850,0
20241118,162100,402258600,33850,33850,33850,33850,0
20241118,162000,402258600,33850,33850,33850,33850,0
20241118,161900,402258600,33850,33850,33850,33850,0
20241118,161800,402258600,33850,33850,33850,33850,0
20241118,161700,402258600,33850,33850,33850,33850,0
20241118,161600,402258600,33850,33850,33850,33850,0
20241118,161500,402258600,33850,33850,33850,33850,0
20241118,161400,402258600,33850,33850,33850,33850,0
20241118,161300,402258600,33850,33850,33850,33850,0
20241118,161200,402258600,33850,33850,33850,33850,0
20241118,161100,402258600,33850,33850,33850,33850,0
20241118,161000,402258600,33850,33850,33850,33850,0
20241118,160900,402258600,33850,33850,33850,33850,0
20241118,160800,402258600,33850,33850,33850,33850,0
20241118,160700,402258600,33850,33850,33850,33850,143
20241118,160600,402258600,33850,33850,33850,33850,0
20241118,160500,402258600,33850,33850,33850,33850,0
20241118,160400,402258600,33850,33850,33850,33850,0
20241118,160300,402258600,33850,33850,33850,33850,0
20241118,160200,402258600,33850,33850,33850,33850,0
20241118,160100,402258600,33850,33850,33850,33850,0
20241118,160000,402258600,33850,33850,33850,33850,0
20241118,155900,402258600,33850,33850,33850,33850,0
20241118,155800,402258600,33850,33850,33850,33850,0
20241118,155700,402258600,33850,33850,33850,33850,0
20241118,155600,402258600,33850,33850,33850,33850,0
20241118,155500,402258600,33850,33850,33850,33850,0
20241118,155400,402258600,33850,33850,33850,33850,0
20241118,155300,402258600,33850,33850,33850,33850,0
20241118,155200,402258600,33850,33850,33850,33850,0
20241118,155100,402258600,33850,33850,33850,33850,0
20241118,155000,402258600,33850,33850,33850,33850,0
20241118,154900,402258600,33850,33850,33850,33850,0
20241118,154800,402258600,33850,33850,33850,33850,0
20241118,154700,402258600,33850,33850,33850,33850,0
20241118,154600,402258600,33850,33850,33850,33850,0
20241118,154500,402258600,33850,33850,33850,33850,0
20241118,154400,402258600,33850,33850,33850,33850,0
20241118,154300,402258600,33850,33850,33850,33850,0
20241118,154200,402258600,33850,33850,33850,33850,0
20241118,154100,402258600,33850,33850,33850,33850,0
20241118,154000,402258600,33850,33850,33850,33850,0
20241118,153900,402258600,33850,33850,33850,33850,0
20241118,153800,402258600,33850,33850,33850,33850,0
20241118,153700,402258600,33850,33850,33850,33850,143
20241118,153600,402258600,33850,33850,33850,33850,0
20241118,153500,402258600,33850,33850,33850,33850,0
20241118,153400,402258600,33850,33850,33850,33850,0
20241118,153300,402258600,33850,33850,33850,33850,0
20241118,153200,402258600,33850,33850,33850,33850,0
20241118,153100,402258600,33850,33850,33850,33850,0
20241118,153000,402258600,33850,33850,33850,33850,143
20241118,152900,397418050,34050,34050,34050,34050,0
20241118,152800,397418050,34050,34050,34050,34050,0
20241118,152700,397418050,34050,34050,34050,34050,0
20241118,152600,397418050,34050,34050,34050,34050,0
20241118,152500,397418050,34050,34050,34050,34050,0
20241118,152400,397418050,34050,34050,34050,34050,0
20241118,152300,397418050,34050,34050,34050,34050,0
20241118,152200,397418050,34050,34050,34050,34050,0
20241118,152100,397418050,34050,34050,34050,34050,0
20241118,152000,397418050,34050,34050,34050,34050,0
20241118,151900,397418050,34050,34000,34050,34000,15
20241118,151800,396907950,34000,33950,34000,33950,46
20241118,151700,395346200,33950,33900,33950,33900,34
20241118,151600,394192000,33950,33950,34000,33950,23
20241118,151500,393411100,33950,33900,33950,33900,58
20241118,151400,391444050,33900,34150,34150,33900,222
20241118,151300,383909000,34250,34200,34250,34150,22
20241118,151200,383156800,34300,34200,34300,34150,14
20241118,151100,382677950,34300,34100,34300,34100,8
20241118,151000,382404550,34100,34050,34100,34050,5
20241118,150900,382234250,34200,34050,34200,34050,8
20241118,150800,381961400,34150,33900,34250,33900,20
20241118,150700,381278750,33950,34250,34250,33950,21
20241118,150600,380561050,34250,34250,34250,34250,9
20241118,150500,380252800,34300,34150,34300,34150,22
20241118,150400,379500350,34200,34150,34200,34150,3
20241118,150300,379397850,34150,34100,34150,34100,16
20241118,150200,378852200,34100,34050,34100,34050,2
20241118,150100,378784050,34050,34050,34050,34050,6
20241118,150000,378579750,34050,33950,34050,33900,22
20241118,145900,377833600,33950,34100,34100,33900,207
20241118,145800,370801000,34050,34050,34050,34050,1
20241118,145700,370766950,34000,34000,34000,34000,14
20241118,145600,370290950,34000,34000,34000,34000,12
20241118,145500,369882950,34050,34050,34050,34050,8
20241118,145400,369610550,34000,33950,34000,33950,9
20241118,145300,369304650,34000,34000,34000,34000,17
20241118,145200,368726650,34000,34050,34100,33900,95
20241118,145100,365498850,34100,34100,34100,34100,12
20241118,145000,365089650,33800,34050,34050,33800,38
20241118,144900,363801450,33950,34050,34050,33850,1073
20241118,144800,327451000,34000,34150,34250,34000,1184
20241118,144700,287163600,34250,34150,34250,34150,20
20241118,144600,286480000,34200,34200,34200,34200,14
20241118,144500,286001200,34200,34150,34250,34150,23
20241118,144400,285214750,34300,34250,34300,34250,9
20241118,144300,284906450,34200,34200,34250,34200,7
20241118,144200,284666950,34150,34100,34150,34100,11
20241118,144100,284291800,34200,34250,34250,34200,17
20241118,144000,283710350,34250,34200,34250,34200,17
20241118,143900,283128600,34200,34200,34200,34200,4
20241118,143800,282991800,34200,34250,34250,34150,16
20241118,143700,282444350,34250,34250,34250,34250,3
20241118,143600,282341600,34250,34250,34250,34150,23
20241118,143500,281554800,34250,34250,34250,34250,8
20241118,143400,281280800,34250,34200,34350,34200,15
20241118,143300,280767200,34200,34200,34200,34200,11
20241118,143200,280391000,34150,34150,34150,34150,14
20241118,143100,279912900,34100,34150,34150,34100,11
20241118,143000,279537300,34150,34150,34200,34150,17
20241118,142900,278956450,34200,34200,34200,34150,5
20241118,142800,278785550,34150,34100,34150,34100,23
20241118,142700,278000600,34150,34200,34200,34100,25
20241118,142600,277146450,34250,34150,34250,34150,6
20241118,142500,276941050,34300,34150,34350,34150,190
20241118,142400,270423400,34200,34150,34200,34150,215
20241118,142300,263074650,34150,34150,34150,34100,39
20241118,142200,261744000,34150,34150,34150,34150,11
20241118,142100,261368350,34150,34150,34150,34100,24
20241118,142000,260549250,34100,34150,34150,34100,2
20241118,141900,260481000,34050,34100,34100,34050,33
20241118,141800,259356550,34100,34100,34100,34100,5
20241118,141700,259186050,34100,34100,34100,34100,13
20241118,141600,258742750,34050,34100,34150,34050,24
20241118,141500,257925000,34100,34100,34150,34100,16
20241118,141400,257379350,34100,34100,34150,34100,3
20241118,141300,257277000,34150,34100,34150,34100,15
20241118,141200,256765450,34100,34100,34100,34100,15
20241118,141100,256253950,34100,34100,34100,34100,9
20241118,141000,255947050,34100,34100,34150,34100,11
20241118,140900,255571550,34100,34100,34150,34100,17
20241118,140800,254991800,34150,34100,34150,34100,20
20241118,140700,254309300,34150,34150,34150,34150,9
20241118,140600,254001950,34100,34150,34150,34100,12
20241118,140500,253592700,34100,34150,34150,34100,27
20241118,140400,252671450,34100,34150,34150,34100,16
20241118,140300,252125500,34100,34100,34100,34100,1
20241118,140200,252091400,34150,34100,34150,34050,29
20241118,140100,251102900,34100,34100,34150,34050,19
20241118,140000,250455650,34100,34100,34150,34050,33
20241118,135900,249330900,34150,34100,34150,34100,14
20241118,135800,248853100,34100,34100,34100,34050,32
20241118,135700,247762150,34100,34150,34150,34100,7
20241118,135600,247523400,34100,34050,34150,34050,36
20241118,135500,246295950,34100,34050,34100,34050,13
20241118,135400,245852900,34050,34100,34150,34050,20
20241118,135300,245170750,34100,34050,34100,34050,14
20241118,135200,244693600,34150,34100,34150,34100,23
20241118,135100,243908700,34100,34100,34100,34100,10
20241118,135000,243567700,34050,34150,34150,34050,45
20241118,134900,242033350,34100,34150,34150,34100,26
20241118,134800,241146200,34100,34100,34100,34100,6
20241118,134700,240941600,34150,34100,34150,34050,39
20241118,134600,239612800,34150,34100,34150,34100,12
20241118,134500,239203250,34100,34100,34100,34050,17
20241118,134400,238623850,34100,34100,34100,34100,10
20241118,134300,238282850,34150,34100,34150,34050,37
20241118,134200,237022050,34100,34100,34100,34100,5
20241118,134100,236851550,34100,34050,34100,34050,20
20241118,134000,236170050,34100,34050,34100,34000,27
20241118,133900,235250750,34150,34050,34150,34050,26
20241118,133800,234364300,34100,34100,34100,34100,6
20241118,133700,234159700,34000,34050,34100,34000,24
20241118,133600,233342400,34050,34100,34100,34050,17
20241118,133500,232763150,34100,34100,34150,34100,14
20241118,133400,232285700,34050,34100,34100,34000,22
20241118,133300,231536800,34100,34100,34100,34050,12
20241118,133200,231127650,34050,34000,34050,34000,32
20241118,133100,230039500,34050,34050,34150,34050,43
20241118,133000,228573250,34100,34000,34100,34000,20
20241118,132900,227892400,34000,34100,34100,34000,704
20241118,132800,203955750,34150,34100,34150,34050,27
20241118,132700,203035200,34150,34100,34150,34100,15
20241118,132600,202523200,34100,34000,34100,34000,28
20241118,132500,201570800,34050,34150,34150,34050,18
20241118,132400,200956700,34100,34050,34100,34000,26
20241118,132300,200071450,34050,34100,34100,34050,9
20241118,132200,199764700,34050,34100,34100,34050,21
20241118,132100,199048900,34050,34100,34100,34050,30
20241118,132000,198026600,34100,34100,34100,34100,0
20241118,131900,198026600,34100,34050,34100,34050,19
20241118,131800,197379150,34050,34050,34100,34000,30
20241118,131700,196358050,34100,34050,34100,34050,18
20241118,131600,195744750,34100,34100,34100,34100,12
20241118,131500,195335550,34050,34050,34100,34050,27
20241118,131400,194415900,34050,34100,34100,34050,39
20241118,131300,193087050,34050,34100,34100,34050,21
20241118,131200,192371650,34100,34100,34100,34100,15
20241118,131100,191860150,34050,34050,34100,34050,32
20241118,131000,190769900,34050,34050,34050,34050,21
20241118,130900,190054850,34100,34050,34100,34050,21
20241118,130800,189339450,34050,34050,34050,34050,10
20241118,130700,188998950,34100,34050,34100,34050,37
20241118,130600,187738750,34050,34100,34100,34050,6
20241118,130500,187534400,34050,34050,34100,34050,17
20241118,130400,186955200,34050,34050,34050,34050,21
20241118,130300,186240150,34050,34100,34100,34050,29
20241118,130200,185252350,34050,34050,34050,34050,10
20241118,130100,184911850,34100,34100,34100,34100,7
20241118,130000,184673150,34050,34050,34050,34050,26
20241118,125900,183787850,34050,34100,34100,34050,22
20241118,125800,183037750,34050,34050,34050,34050,11
20241118,125700,182663200,34100,34100,34100,34100,7
20241118,125600,182424500,34050,34050,34050,34050,28
20241118,125500,181471100,34050,34100,34100,34050,6
20241118,125400,181266550,34100,34050,34100,34050,21
20241118,125300,180551250,34050,34050,34050,34050,2
20241118,125200,180483150,34050,34050,34100,34050,34
20241118,125100,179325100,34050,34050,34050,34050,1
20241118,125000,179291050,34100,34050,34100,34050,18
20241118,124900,178677800,34050,34050,34050,34050,14
20241118,124800,178201100,34050,34100,34100,34050,8
20241118,124700,177928350,34050,34050,34050,34050,11
20241118,124600,177553800,34100,34050,34100,34050,7
20241118,124500,177315150,34050,34150,34150,34050,24
20241118,124400,176497250,34100,34150,34150,34100,37
20241118,124300,175233750,34100,34100,34100,34100,10
20241118,124200,174892750,34100,34050,34100,34050,25
20241118,124100,174040350,34050,34050,34050,34050,25
20241118,124000,173189100,34050,34100,34100,34050,8
20241118,123900,172916350,34050,34050,34050,34050,10
20241118,123800,172575850,34100,34050,34100,34050,61
20241118,123700,170496550,34100,34050,34100,34050,18
20241118,123600,169883300,34050,34050,34050,34050,22
20241118,123500,169134200,34100,34050,34100,34050,17
20241118,123400,168555000,34050,34050,34050,34050,16
20241118,123300,168010200,34100,34100,34100,34100,7
20241118,123200,167771500,34050,34050,34100,34050,11
20241118,123100,167396900,34050,34100,34100,34050,7
20241118,123000,167158250,34050,34050,34050,34050,27
20241118,122900,166238900,34150,34050,34150,34050,27
20241118,122800,165318950,34050,34050,34050,34050,4
20241118,122700,165182750,34050,34050,34050,34000,19
20241118,122600,164536550,34050,34050,34050,34050,6
20241118,122500,164332250,34050,34000,34050,34000,2
20241118,122400,164264200,34000,34000,34000,34000,11
20241118,122300,163890200,34000,34050,34100,34000,105
20241118,122200,160315400,34050,34050,34050,34050,9
20241118,122100,160008950,34050,34100,34100,34050,8
20241118,122000,159736200,34050,34050,34050,34050,25
20241118,121900,158884950,34050,34050,34050,34050,3
20241118,121800,158782800,34050,34000,34050,34000,218
20241118,121700,151360350,34050,34000,34050,34000,34
20241118,121600,150204300,34050,34000,34050,34000,26
20241118,121500,149320000,34000,34000,34000,34000,123
20241118,121400,145138000,34050,34050,34050,34000,120
20241118,121300,141057600,34000,34000,34000,34000,14
20241118,121200,140581600,34000,34050,34050,34000,25
20241118,121100,139731250,34000,34000,34000,34000,13
20241118,121000,139289250,34000,34000,34050,34000,10
20241118,120900,138948900,34000,34000,34000,34000,25
20241118,120800,138098900,34000,34050,34050,34000,9
20241118,120700,137792550,34000,34000,34000,34000,12
20241118,120600,137384550,34050,34050,34050,34050,8
20241118,120500,137112150,34000,34000,34000,34000,15
20241118,120400,136602150,34050,34050,34100,34000,27
20241118,120300,135682700,34000,34000,34000,34000,11
20241118,120200,135308700,34000,34000,34000,34000,2
20241118,120100,135240700,34050,34000,34050,34000,30
20241118,120000,134220400,34000,34000,34000,34000,1
20241118,115900,134186400,34000,34000,34050,34000,9
20241118,115800,133880050,34050,34050,34050,34000,16
20241118,115700,133335700,34050,34000,34050,34000,9
20241118,115600,133029650,34000,34050,34100,34000,177
20241118,115500,127011300,34050,34050,34100,34050,14
20241118,115400,126534250,34050,34050,34050,34050,27
20241118,115300,125614900,34100,34100,34100,34100,8
20241118,115200,125342100,34050,34050,34050,34050,11
20241118,115100,124967550,34050,34000,34050,34000,21
20241118,115000,124253200,34000,34050,34050,34000,8
20241118,114900,123980900,34050,34050,34050,34050,1
20241118,114800,123946850,34000,34000,34000,34000,21
20241118,114700,123232850,34050,34050,34050,34050,6
20241118,114600,123028550,34000,34000,34000,34000,14
20241118,114500,122552550,34000,34000,34000,34000,1
20241118,114400,122518550,34050,34050,34050,34050,8
20241118,114300,122246150,34000,34050,34050,34000,16
20241118,114200,121701850,34100,34050,34100,34050,11
20241118,114100,121326950,34050,34050,34100,34050,13
20241118,114000,120884000,34100,34000,34100,34000,27
20241118,113900,119965200,34000,34000,34000,34000,10
20241118,113800,119625200,34000,34000,34050,34000,11
20241118,113700,119250850,34050,34050,34050,34050,4
20241118,113600,119114650,34050,34000,34050,34000,19
20241118,113500,118468500,34000,34000,34000,34000,11
20241118,113400,118094500,34000,34050,34050,34000,11
20241118,113300,117720150,34000,34000,34000,34000,10
20241118,113200,117380150,34000,34050,34050,34000,26
20241118,113100,116495850,34000,34050,34050,34000,22
20241118,113000,115747200,34050,34000,34050,34000,6
20241118,112900,115542950,34000,34050,34050,34000,22
20241118,112800,114794650,34100,34050,34100,34050,2
20241118,112700,114726500,34000,34000,34000,34000,1
20241118,112600,114692500,34050,34050,34050,34050,10
20241118,112500,114352000,34100,34100,34100,34050,25
20241118,112400,113500350,34050,34050,34050,34050,12
20241118,112300,113091750,34100,34100,34100,34100,7
20241118,112200,112853050,34050,34050,34050,34050,13
20241118,112100,112410400,34050,34050,34100,34050,24
20241118,112000,111592850,34100,34100,34100,34100,1
20241118,111900,111558750,34100,34150,34150,34100,11
20241118,111800,111183250,34100,34100,34100,34100,42
20241118,111700,109751050,34100,34100,34150,34100,24
20241118,111600,108932350,34100,34100,34150,34100,15
20241118,111500,108420800,34100,34100,34100,34100,7
20241118,111400,108182100,34050,34050,34100,34050,26
20241118,111300,107296750,34100,34000,34100,34000,15
20241118,111200,106785400,34000,34000,34000,34000,10
20241118,111100,106445400,34050,34000,34050,34000,23
20241118,111000,105663050,34000,34000,34000,34000,1
20241118,110900,105629050,34000,34000,34000,34000,9
20241118,110800,105323050,34000,34050,34050,34000,13
20241118,110700,104880650,34000,34000,34000,34000,26
20241118,110600,103996650,34050,34000,34050,34000,9
20241118,110500,103690250,34000,34000,34000,34000,12
20241118,110400,103282250,34050,34050,34050,34050,7
20241118,110300,103043900,34000,34000,34000,34000,31
20241118,110200,101989900,34000,34050,34050,34000,9
20241118,110100,101683600,34000,34050,34050,34000,8
20241118,110000,101411250,34050,34050,34050,34000,28
20241118,105900,100458800,34000,34050,34050,34000,2
20241118,105800,100390750,34050,34050,34050,34050,7
20241118,105700,100152400,34000,34000,34050,34000,29
20241118,105600,99165650,34050,34050,34050,34000,25
20241118,105500,98315250,34050,34000,34050,34000,2
20241118,105400,98247200,34000,34050,34050,34000,17
20241118,105300,97668850,34000,34000,34000,34000,5
20241118,105200,97498850,34000,34050,34050,34000,45
20241118,105100,95967900,34050,34050,34050,34000,6
20241118,105000,95763750,34000,34000,34050,34000,12
20241118,104900,95355700,34050,34000,34050,34000,23
20241118,104800,94573350,34000,34000,34000,34000,0
20241118,104700,94573350,34000,33900,34000,33900,29
20241118,104600,93588350,33900,33900,33900,33900,11
20241118,104500,93215450,33900,33900,33950,33900,16
20241118,104400,92673000,33900,33900,33950,33900,11
20241118,104300,92300050,33900,33900,33900,33900,1
20241118,104200,92266150,33900,33950,33950,33900,12
20241118,104100,91859250,33950,33950,33950,33950,41
20241118,104000,90467300,33950,33950,33950,33950,1
20241118,103900,90433350,33950,33900,33950,33900,3
20241118,103800,90331600,33950,33900,33950,33900,24
20241118,103700,89517500,33900,33900,33900,33900,1
20241118,103600,89483600,33950,33900,33950,33900,12
20241118,103500,89076250,33900,34000,34000,33900,15
20241118,103400,88567250,33950,33900,33950,33900,17
20241118,103300,87990850,33900,33900,33900,33900,11
20241118,103200,87617950,33900,33900,33900,33900,0
20241118,103100,87617950,33900,33950,33950,33900,113
20241118,103000,83784350,33950,34000,34050,33950,4
20241118,102900,83648300,33950,33950,33950,33950,11
20241118,102800,83274850,33950,33950,33950,33950,11
20241118,102700,82901400,33900,33900,33900,33900,29
20241118,102600,81918300,33900,33900,33900,33900,0
20241118,102500,81918300,33900,33900,33900,33900,13
20241118,102400,81477600,33950,33950,33950,33950,0
20241118,102300,81477600,33950,34000,34000,33950,23
20241118,102200,80696300,34000,34000,34000,34000,1
20241118,102100,80662300,34000,34000,34000,34000,1
20241118,102000,80628300,34000,34000,34050,34000,31
20241118,101900,79574050,34100,34000,34100,34000,3
20241118,101800,79471900,34050,34050,34050,34000,14
20241118,101700,78995700,34000,34000,34100,34000,7
20241118,101600,78757450,34100,34000,34100,34000,26
20241118,101500,77873300,34000,34000,34000,34000,1
20241118,101400,77839300,34000,34200,34200,34000,16
20241118,101300,77294100,34050,34150,34200,34050,64
20241118,101200,75106000,34100,34100,34100,34100,26
20241118,101100,74219400,34100,34150,34200,34100,5
20241118,101000,74048600,34150,34100,34150,34100,13
20241118,100900,73605100,34100,34100,34150,34050,21
20241118,100800,72888950,34050,34000,34050,33950,15
20241118,100700,72378900,34000,34050,34200,34000,45
20241118,100600,70844650,34050,34000,34050,33950,8
20241118,100500,70572450,33950,34000,34050,33950,28
20241118,100400,69621500,33950,33950,33950,33950,86
20241118,100300,66701800,33950,33950,33950,33950,11
20241118,100200,66328350,33950,33950,33950,33950,15
20241118,100100,65819100,34000,34000,34050,34000,11
20241118,100000,65445050,33950,33950,33950,33900,3
20241118,095900,65343250,33900,33900,33900,33900,10
20241118,095800,65004250,33900,33900,33900,33900,17
20241118,095700,64427950,33900,33900,33900,33900,10
20241118,095600,64088950,33900,33900,33900,33900,1
20241118,095500,64055050,33900,34000,34000,33900,11
20241118,095400,63681150,34000,34000,34000,34000,15
20241118,095300,63171150,34000,34000,34000,34000,11
20241118,095200,62797150,34050,33900,34050,33900,4
20241118,095100,62661200,34000,33850,34000,33850,394
20241118,095000,49299500,33850,33850,33850,33850,50
20241118,094900,47607000,33850,33850,33850,33850,1
20241118,094800,47573150,33850,33850,33850,33850,10
20241118,094700,47234650,33850,33850,33850,33850,16
20241118,094600,46693050,33850,33850,33850,33850,10
20241118,094500,46354550,33850,33850,33850,33850,2
20241118,094400,46286850,33900,33950,33950,33900,58
20241118,094300,44320500,33900,33900,33900,33900,18
20241118,094200,43710300,33850,33900,34200,33850,489
20241118,094100,27102100,33900,33950,33950,33900,2
20241118,094000,27034250,33950,34000,34000,33950,64
20241118,093900,24858850,34000,34000,34000,34000,1
20241118,093800,24824850,34150,33950,34150,33950,26
20241118,093700,23941100,33900,33900,33900,33900,2
20241118,093600,23873300,33900,33900,33900,33900,34
20241118,093500,22720700,34000,33950,34000,33950,2
20241118,093400,22652750,33900,33900,33900,33900,11
20241118,093300,22279850,33900,33900,33900,33900,3
20241118,093200,22178150,33900,33950,33950,33900,30
20241118,093100,21161100,33950,33950,33950,33950,0
20241118,093000,21161100,33950,33900,33950,33900,2
20241118,092900,21093250,33900,33900,33900,33900,33
20241118,092800,19974550,33900,33900,33900,33900,2
20241118,092700,19906750,34000,34000,34000,34000,0
20241118,092600,19906750,34000,33950,34000,33950,2
20241118,092500,19838800,34000,33900,34000,33900,33
20241118,092400,18719950,33850,33850,33850,33800,5
20241118,092300,18550750,33800,33800,33800,33800,1
20241118,092200,18516950,33800,33850,33850,33800,14
20241118,092100,18043150,33850,33850,33850,33850,20
20241118,092000,17366150,33850,33850,33850,33850,9
20241118,091900,17061500,33850,33850,33850,33850,0
20241118,091800,17061500,33850,33900,33900,33850,23
20241118,091700,16281850,33900,33900,33900,33900,1
20241118,091600,16247950,34000,34000,34000,34000,0
20241118,091500,16247950,34000,33900,34000,33900,8
20241118,091400,15976150,33800,34000,34000,33800,43
20241118,091300,14520200,33850,33850,33850,33850,47
20241118,091200,12929250,33800,33750,33800,33750,3
20241118,091100,12827900,33700,33700,33700,33700,29
20241118,091000,11850600,33700,33700,33750,33700,16
20241118,090900,11311300,33750,33750,33750,33750,17
20241118,090800,10737550,33700,33700,33700,33700,1
20241118,090700,10703850,33700,33700,33700,33700,34
20241118,090600,9558050,33700,33700,33700,33700,16
20241118,090500,9018850,33700,33700,33700,33700,3
20241118,090400,8917750,33700,33600,33700,33600,13
20241118,090300,8479850,33700,33650,33700,33650,38
20241118,090200,7199600,33550,33500,33550,33500,153
20241118,090100,2073950,33500,33500,33500,33500,1
20241118,090000,2040450,33450,33450,33450,33450,61
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 193700 402258600 33850 33850 33850 33850 143
3 20241118 193600 402258600 33850 33850 33850 33850 0
4 20241118 193500 402258600 33850 33850 33850 33850 0
5 20241118 193400 402258600 33850 33850 33850 33850 0
6 20241118 193300 402258600 33850 33850 33850 33850 0
7 20241118 193200 402258600 33850 33850 33850 33850 0
8 20241118 193100 402258600 33850 33850 33850 33850 0
9 20241118 193000 402258600 33850 33850 33850 33850 0
10 20241118 192900 402258600 33850 33850 33850 33850 0
11 20241118 192800 402258600 33850 33850 33850 33850 0
12 20241118 192700 402258600 33850 33850 33850 33850 0
13 20241118 192600 402258600 33850 33850 33850 33850 0
14 20241118 192500 402258600 33850 33850 33850 33850 0
15 20241118 192400 402258600 33850 33850 33850 33850 0
16 20241118 192300 402258600 33850 33850 33850 33850 0
17 20241118 192200 402258600 33850 33850 33850 33850 0
18 20241118 192100 402258600 33850 33850 33850 33850 0
19 20241118 192000 402258600 33850 33850 33850 33850 0
20 20241118 191900 402258600 33850 33850 33850 33850 0
21 20241118 191800 402258600 33850 33850 33850 33850 0
22 20241118 191700 402258600 33850 33850 33850 33850 0
23 20241118 191600 402258600 33850 33850 33850 33850 0
24 20241118 191500 402258600 33850 33850 33850 33850 0
25 20241118 191400 402258600 33850 33850 33850 33850 0
26 20241118 191300 402258600 33850 33850 33850 33850 0
27 20241118 191200 402258600 33850 33850 33850 33850 0
28 20241118 191100 402258600 33850 33850 33850 33850 0
29 20241118 191000 402258600 33850 33850 33850 33850 0
30 20241118 190900 402258600 33850 33850 33850 33850 0
31 20241118 190800 402258600 33850 33850 33850 33850 0
32 20241118 190700 402258600 33850 33850 33850 33850 143
33 20241118 190600 402258600 33850 33850 33850 33850 0
34 20241118 190500 402258600 33850 33850 33850 33850 0
35 20241118 190400 402258600 33850 33850 33850 33850 0
36 20241118 190300 402258600 33850 33850 33850 33850 0
37 20241118 190200 402258600 33850 33850 33850 33850 0
38 20241118 190100 402258600 33850 33850 33850 33850 0
39 20241118 190000 402258600 33850 33850 33850 33850 0
40 20241118 185900 402258600 33850 33850 33850 33850 0
41 20241118 185800 402258600 33850 33850 33850 33850 0
42 20241118 185700 402258600 33850 33850 33850 33850 0
43 20241118 185600 402258600 33850 33850 33850 33850 0
44 20241118 185500 402258600 33850 33850 33850 33850 0
45 20241118 185400 402258600 33850 33850 33850 33850 0
46 20241118 185300 402258600 33850 33850 33850 33850 0
47 20241118 185200 402258600 33850 33850 33850 33850 0
48 20241118 185100 402258600 33850 33850 33850 33850 0
49 20241118 185000 402258600 33850 33850 33850 33850 0
50 20241118 184900 402258600 33850 33850 33850 33850 0
51 20241118 184800 402258600 33850 33850 33850 33850 0
52 20241118 184700 402258600 33850 33850 33850 33850 0
53 20241118 184600 402258600 33850 33850 33850 33850 0
54 20241118 184500 402258600 33850 33850 33850 33850 0
55 20241118 184400 402258600 33850 33850 33850 33850 0
56 20241118 184300 402258600 33850 33850 33850 33850 0
57 20241118 184200 402258600 33850 33850 33850 33850 0
58 20241118 184100 402258600 33850 33850 33850 33850 0
59 20241118 184000 402258600 33850 33850 33850 33850 0
60 20241118 183900 402258600 33850 33850 33850 33850 0
61 20241118 183800 402258600 33850 33850 33850 33850 0
62 20241118 183700 402258600 33850 33850 33850 33850 143
63 20241118 183600 402258600 33850 33850 33850 33850 0
64 20241118 183500 402258600 33850 33850 33850 33850 0
65 20241118 183400 402258600 33850 33850 33850 33850 0
66 20241118 183300 402258600 33850 33850 33850 33850 0
67 20241118 183200 402258600 33850 33850 33850 33850 0
68 20241118 183100 402258600 33850 33850 33850 33850 0
69 20241118 183000 402258600 33850 33850 33850 33850 0
70 20241118 182900 402258600 33850 33850 33850 33850 0
71 20241118 182800 402258600 33850 33850 33850 33850 0
72 20241118 182700 402258600 33850 33850 33850 33850 0
73 20241118 182600 402258600 33850 33850 33850 33850 0
74 20241118 182500 402258600 33850 33850 33850 33850 0
75 20241118 182400 402258600 33850 33850 33850 33850 0
76 20241118 182300 402258600 33850 33850 33850 33850 0
77 20241118 182200 402258600 33850 33850 33850 33850 0
78 20241118 182100 402258600 33850 33850 33850 33850 0
79 20241118 182000 402258600 33850 33850 33850 33850 0
80 20241118 181900 402258600 33850 33850 33850 33850 0
81 20241118 181800 402258600 33850 33850 33850 33850 0
82 20241118 181700 402258600 33850 33850 33850 33850 0
83 20241118 181600 402258600 33850 33850 33850 33850 0
84 20241118 181500 402258600 33850 33850 33850 33850 0
85 20241118 181400 402258600 33850 33850 33850 33850 0
86 20241118 181300 402258600 33850 33850 33850 33850 0
87 20241118 181200 402258600 33850 33850 33850 33850 0
88 20241118 181100 402258600 33850 33850 33850 33850 0
89 20241118 181000 402258600 33850 33850 33850 33850 0
90 20241118 180900 402258600 33850 33850 33850 33850 0
91 20241118 180800 402258600 33850 33850 33850 33850 0
92 20241118 180700 402258600 33850 33850 33850 33850 143
93 20241118 180600 402258600 33850 33850 33850 33850 0
94 20241118 180500 402258600 33850 33850 33850 33850 0
95 20241118 180400 402258600 33850 33850 33850 33850 0
96 20241118 180300 402258600 33850 33850 33850 33850 0
97 20241118 180200 402258600 33850 33850 33850 33850 0
98 20241118 180100 402258600 33850 33850 33850 33850 0
99 20241118 180000 402258600 33850 33850 33850 33850 0
100 20241118 175900 402258600 33850 33850 33850 33850 0
101 20241118 175800 402258600 33850 33850 33850 33850 0
102 20241118 175700 402258600 33850 33850 33850 33850 0
103 20241118 175600 402258600 33850 33850 33850 33850 0
104 20241118 175500 402258600 33850 33850 33850 33850 0
105 20241118 175400 402258600 33850 33850 33850 33850 0
106 20241118 175300 402258600 33850 33850 33850 33850 0
107 20241118 175200 402258600 33850 33850 33850 33850 0
108 20241118 175100 402258600 33850 33850 33850 33850 0
109 20241118 175000 402258600 33850 33850 33850 33850 0
110 20241118 174900 402258600 33850 33850 33850 33850 0
111 20241118 174800 402258600 33850 33850 33850 33850 0
112 20241118 174700 402258600 33850 33850 33850 33850 0
113 20241118 174600 402258600 33850 33850 33850 33850 0
114 20241118 174500 402258600 33850 33850 33850 33850 0
115 20241118 174400 402258600 33850 33850 33850 33850 0
116 20241118 174300 402258600 33850 33850 33850 33850 0
117 20241118 174200 402258600 33850 33850 33850 33850 0
118 20241118 174100 402258600 33850 33850 33850 33850 0
119 20241118 174000 402258600 33850 33850 33850 33850 0
120 20241118 173900 402258600 33850 33850 33850 33850 0
121 20241118 173800 402258600 33850 33850 33850 33850 0
122 20241118 173700 402258600 33850 33850 33850 33850 143
123 20241118 173600 402258600 33850 33850 33850 33850 0
124 20241118 173500 402258600 33850 33850 33850 33850 0
125 20241118 173400 402258600 33850 33850 33850 33850 0
126 20241118 173300 402258600 33850 33850 33850 33850 0
127 20241118 173200 402258600 33850 33850 33850 33850 0
128 20241118 173100 402258600 33850 33850 33850 33850 0
129 20241118 173000 402258600 33850 33850 33850 33850 0
130 20241118 172900 402258600 33850 33850 33850 33850 0
131 20241118 172800 402258600 33850 33850 33850 33850 0
132 20241118 172700 402258600 33850 33850 33850 33850 0
133 20241118 172600 402258600 33850 33850 33850 33850 0
134 20241118 172500 402258600 33850 33850 33850 33850 0
135 20241118 172400 402258600 33850 33850 33850 33850 0
136 20241118 172300 402258600 33850 33850 33850 33850 0
137 20241118 172200 402258600 33850 33850 33850 33850 0
138 20241118 172100 402258600 33850 33850 33850 33850 0
139 20241118 172000 402258600 33850 33850 33850 33850 0
140 20241118 171900 402258600 33850 33850 33850 33850 0
141 20241118 171800 402258600 33850 33850 33850 33850 0
142 20241118 171700 402258600 33850 33850 33850 33850 0
143 20241118 171600 402258600 33850 33850 33850 33850 0
144 20241118 171500 402258600 33850 33850 33850 33850 0
145 20241118 171400 402258600 33850 33850 33850 33850 0
146 20241118 171300 402258600 33850 33850 33850 33850 0
147 20241118 171200 402258600 33850 33850 33850 33850 0
148 20241118 171100 402258600 33850 33850 33850 33850 0
149 20241118 171000 402258600 33850 33850 33850 33850 0
150 20241118 170900 402258600 33850 33850 33850 33850 0
151 20241118 170800 402258600 33850 33850 33850 33850 0
152 20241118 170700 402258600 33850 33850 33850 33850 143
153 20241118 170600 402258600 33850 33850 33850 33850 0
154 20241118 170500 402258600 33850 33850 33850 33850 0
155 20241118 170400 402258600 33850 33850 33850 33850 0
156 20241118 170300 402258600 33850 33850 33850 33850 0
157 20241118 170200 402258600 33850 33850 33850 33850 0
158 20241118 170100 402258600 33850 33850 33850 33850 0
159 20241118 170000 402258600 33850 33850 33850 33850 0
160 20241118 165900 402258600 33850 33850 33850 33850 0
161 20241118 165800 402258600 33850 33850 33850 33850 0
162 20241118 165700 402258600 33850 33850 33850 33850 0
163 20241118 165600 402258600 33850 33850 33850 33850 0
164 20241118 165500 402258600 33850 33850 33850 33850 0
165 20241118 165400 402258600 33850 33850 33850 33850 0
166 20241118 165300 402258600 33850 33850 33850 33850 0
167 20241118 165200 402258600 33850 33850 33850 33850 0
168 20241118 165100 402258600 33850 33850 33850 33850 0
169 20241118 165000 402258600 33850 33850 33850 33850 0
170 20241118 164900 402258600 33850 33850 33850 33850 0
171 20241118 164800 402258600 33850 33850 33850 33850 0
172 20241118 164700 402258600 33850 33850 33850 33850 0
173 20241118 164600 402258600 33850 33850 33850 33850 0
174 20241118 164500 402258600 33850 33850 33850 33850 0
175 20241118 164400 402258600 33850 33850 33850 33850 0
176 20241118 164300 402258600 33850 33850 33850 33850 0
177 20241118 164200 402258600 33850 33850 33850 33850 0
178 20241118 164100 402258600 33850 33850 33850 33850 0
179 20241118 164000 402258600 33850 33850 33850 33850 0
180 20241118 163900 402258600 33850 33850 33850 33850 0
181 20241118 163800 402258600 33850 33850 33850 33850 0
182 20241118 163700 402258600 33850 33850 33850 33850 143
183 20241118 163600 402258600 33850 33850 33850 33850 0
184 20241118 163500 402258600 33850 33850 33850 33850 0
185 20241118 163400 402258600 33850 33850 33850 33850 0
186 20241118 163300 402258600 33850 33850 33850 33850 0
187 20241118 163200 402258600 33850 33850 33850 33850 0
188 20241118 163100 402258600 33850 33850 33850 33850 0
189 20241118 163000 402258600 33850 33850 33850 33850 0
190 20241118 162900 402258600 33850 33850 33850 33850 0
191 20241118 162800 402258600 33850 33850 33850 33850 0
192 20241118 162700 402258600 33850 33850 33850 33850 0
193 20241118 162600 402258600 33850 33850 33850 33850 0
194 20241118 162500 402258600 33850 33850 33850 33850 0
195 20241118 162400 402258600 33850 33850 33850 33850 0
196 20241118 162300 402258600 33850 33850 33850 33850 0
197 20241118 162200 402258600 33850 33850 33850 33850 0
198 20241118 162100 402258600 33850 33850 33850 33850 0
199 20241118 162000 402258600 33850 33850 33850 33850 0
200 20241118 161900 402258600 33850 33850 33850 33850 0
201 20241118 161800 402258600 33850 33850 33850 33850 0
202 20241118 161700 402258600 33850 33850 33850 33850 0
203 20241118 161600 402258600 33850 33850 33850 33850 0
204 20241118 161500 402258600 33850 33850 33850 33850 0
205 20241118 161400 402258600 33850 33850 33850 33850 0
206 20241118 161300 402258600 33850 33850 33850 33850 0
207 20241118 161200 402258600 33850 33850 33850 33850 0
208 20241118 161100 402258600 33850 33850 33850 33850 0
209 20241118 161000 402258600 33850 33850 33850 33850 0
210 20241118 160900 402258600 33850 33850 33850 33850 0
211 20241118 160800 402258600 33850 33850 33850 33850 0
212 20241118 160700 402258600 33850 33850 33850 33850 143
213 20241118 160600 402258600 33850 33850 33850 33850 0
214 20241118 160500 402258600 33850 33850 33850 33850 0
215 20241118 160400 402258600 33850 33850 33850 33850 0
216 20241118 160300 402258600 33850 33850 33850 33850 0
217 20241118 160200 402258600 33850 33850 33850 33850 0
218 20241118 160100 402258600 33850 33850 33850 33850 0
219 20241118 160000 402258600 33850 33850 33850 33850 0
220 20241118 155900 402258600 33850 33850 33850 33850 0
221 20241118 155800 402258600 33850 33850 33850 33850 0
222 20241118 155700 402258600 33850 33850 33850 33850 0
223 20241118 155600 402258600 33850 33850 33850 33850 0
224 20241118 155500 402258600 33850 33850 33850 33850 0
225 20241118 155400 402258600 33850 33850 33850 33850 0
226 20241118 155300 402258600 33850 33850 33850 33850 0
227 20241118 155200 402258600 33850 33850 33850 33850 0
228 20241118 155100 402258600 33850 33850 33850 33850 0
229 20241118 155000 402258600 33850 33850 33850 33850 0
230 20241118 154900 402258600 33850 33850 33850 33850 0
231 20241118 154800 402258600 33850 33850 33850 33850 0
232 20241118 154700 402258600 33850 33850 33850 33850 0
233 20241118 154600 402258600 33850 33850 33850 33850 0
234 20241118 154500 402258600 33850 33850 33850 33850 0
235 20241118 154400 402258600 33850 33850 33850 33850 0
236 20241118 154300 402258600 33850 33850 33850 33850 0
237 20241118 154200 402258600 33850 33850 33850 33850 0
238 20241118 154100 402258600 33850 33850 33850 33850 0
239 20241118 154000 402258600 33850 33850 33850 33850 0
240 20241118 153900 402258600 33850 33850 33850 33850 0
241 20241118 153800 402258600 33850 33850 33850 33850 0
242 20241118 153700 402258600 33850 33850 33850 33850 143
243 20241118 153600 402258600 33850 33850 33850 33850 0
244 20241118 153500 402258600 33850 33850 33850 33850 0
245 20241118 153400 402258600 33850 33850 33850 33850 0
246 20241118 153300 402258600 33850 33850 33850 33850 0
247 20241118 153200 402258600 33850 33850 33850 33850 0
248 20241118 153100 402258600 33850 33850 33850 33850 0
249 20241118 153000 402258600 33850 33850 33850 33850 143
250 20241118 152900 397418050 34050 34050 34050 34050 0
251 20241118 152800 397418050 34050 34050 34050 34050 0
252 20241118 152700 397418050 34050 34050 34050 34050 0
253 20241118 152600 397418050 34050 34050 34050 34050 0
254 20241118 152500 397418050 34050 34050 34050 34050 0
255 20241118 152400 397418050 34050 34050 34050 34050 0
256 20241118 152300 397418050 34050 34050 34050 34050 0
257 20241118 152200 397418050 34050 34050 34050 34050 0
258 20241118 152100 397418050 34050 34050 34050 34050 0
259 20241118 152000 397418050 34050 34050 34050 34050 0
260 20241118 151900 397418050 34050 34000 34050 34000 15
261 20241118 151800 396907950 34000 33950 34000 33950 46
262 20241118 151700 395346200 33950 33900 33950 33900 34
263 20241118 151600 394192000 33950 33950 34000 33950 23
264 20241118 151500 393411100 33950 33900 33950 33900 58
265 20241118 151400 391444050 33900 34150 34150 33900 222
266 20241118 151300 383909000 34250 34200 34250 34150 22
267 20241118 151200 383156800 34300 34200 34300 34150 14
268 20241118 151100 382677950 34300 34100 34300 34100 8
269 20241118 151000 382404550 34100 34050 34100 34050 5
270 20241118 150900 382234250 34200 34050 34200 34050 8
271 20241118 150800 381961400 34150 33900 34250 33900 20
272 20241118 150700 381278750 33950 34250 34250 33950 21
273 20241118 150600 380561050 34250 34250 34250 34250 9
274 20241118 150500 380252800 34300 34150 34300 34150 22
275 20241118 150400 379500350 34200 34150 34200 34150 3
276 20241118 150300 379397850 34150 34100 34150 34100 16
277 20241118 150200 378852200 34100 34050 34100 34050 2
278 20241118 150100 378784050 34050 34050 34050 34050 6
279 20241118 150000 378579750 34050 33950 34050 33900 22
280 20241118 145900 377833600 33950 34100 34100 33900 207
281 20241118 145800 370801000 34050 34050 34050 34050 1
282 20241118 145700 370766950 34000 34000 34000 34000 14
283 20241118 145600 370290950 34000 34000 34000 34000 12
284 20241118 145500 369882950 34050 34050 34050 34050 8
285 20241118 145400 369610550 34000 33950 34000 33950 9
286 20241118 145300 369304650 34000 34000 34000 34000 17
287 20241118 145200 368726650 34000 34050 34100 33900 95
288 20241118 145100 365498850 34100 34100 34100 34100 12
289 20241118 145000 365089650 33800 34050 34050 33800 38
290 20241118 144900 363801450 33950 34050 34050 33850 1073
291 20241118 144800 327451000 34000 34150 34250 34000 1184
292 20241118 144700 287163600 34250 34150 34250 34150 20
293 20241118 144600 286480000 34200 34200 34200 34200 14
294 20241118 144500 286001200 34200 34150 34250 34150 23
295 20241118 144400 285214750 34300 34250 34300 34250 9
296 20241118 144300 284906450 34200 34200 34250 34200 7
297 20241118 144200 284666950 34150 34100 34150 34100 11
298 20241118 144100 284291800 34200 34250 34250 34200 17
299 20241118 144000 283710350 34250 34200 34250 34200 17
300 20241118 143900 283128600 34200 34200 34200 34200 4
301 20241118 143800 282991800 34200 34250 34250 34150 16
302 20241118 143700 282444350 34250 34250 34250 34250 3
303 20241118 143600 282341600 34250 34250 34250 34150 23
304 20241118 143500 281554800 34250 34250 34250 34250 8
305 20241118 143400 281280800 34250 34200 34350 34200 15
306 20241118 143300 280767200 34200 34200 34200 34200 11
307 20241118 143200 280391000 34150 34150 34150 34150 14
308 20241118 143100 279912900 34100 34150 34150 34100 11
309 20241118 143000 279537300 34150 34150 34200 34150 17
310 20241118 142900 278956450 34200 34200 34200 34150 5
311 20241118 142800 278785550 34150 34100 34150 34100 23
312 20241118 142700 278000600 34150 34200 34200 34100 25
313 20241118 142600 277146450 34250 34150 34250 34150 6
314 20241118 142500 276941050 34300 34150 34350 34150 190
315 20241118 142400 270423400 34200 34150 34200 34150 215
316 20241118 142300 263074650 34150 34150 34150 34100 39
317 20241118 142200 261744000 34150 34150 34150 34150 11
318 20241118 142100 261368350 34150 34150 34150 34100 24
319 20241118 142000 260549250 34100 34150 34150 34100 2
320 20241118 141900 260481000 34050 34100 34100 34050 33
321 20241118 141800 259356550 34100 34100 34100 34100 5
322 20241118 141700 259186050 34100 34100 34100 34100 13
323 20241118 141600 258742750 34050 34100 34150 34050 24
324 20241118 141500 257925000 34100 34100 34150 34100 16
325 20241118 141400 257379350 34100 34100 34150 34100 3
326 20241118 141300 257277000 34150 34100 34150 34100 15
327 20241118 141200 256765450 34100 34100 34100 34100 15
328 20241118 141100 256253950 34100 34100 34100 34100 9
329 20241118 141000 255947050 34100 34100 34150 34100 11
330 20241118 140900 255571550 34100 34100 34150 34100 17
331 20241118 140800 254991800 34150 34100 34150 34100 20
332 20241118 140700 254309300 34150 34150 34150 34150 9
333 20241118 140600 254001950 34100 34150 34150 34100 12
334 20241118 140500 253592700 34100 34150 34150 34100 27
335 20241118 140400 252671450 34100 34150 34150 34100 16
336 20241118 140300 252125500 34100 34100 34100 34100 1
337 20241118 140200 252091400 34150 34100 34150 34050 29
338 20241118 140100 251102900 34100 34100 34150 34050 19
339 20241118 140000 250455650 34100 34100 34150 34050 33
340 20241118 135900 249330900 34150 34100 34150 34100 14
341 20241118 135800 248853100 34100 34100 34100 34050 32
342 20241118 135700 247762150 34100 34150 34150 34100 7
343 20241118 135600 247523400 34100 34050 34150 34050 36
344 20241118 135500 246295950 34100 34050 34100 34050 13
345 20241118 135400 245852900 34050 34100 34150 34050 20
346 20241118 135300 245170750 34100 34050 34100 34050 14
347 20241118 135200 244693600 34150 34100 34150 34100 23
348 20241118 135100 243908700 34100 34100 34100 34100 10
349 20241118 135000 243567700 34050 34150 34150 34050 45
350 20241118 134900 242033350 34100 34150 34150 34100 26
351 20241118 134800 241146200 34100 34100 34100 34100 6
352 20241118 134700 240941600 34150 34100 34150 34050 39
353 20241118 134600 239612800 34150 34100 34150 34100 12
354 20241118 134500 239203250 34100 34100 34100 34050 17
355 20241118 134400 238623850 34100 34100 34100 34100 10
356 20241118 134300 238282850 34150 34100 34150 34050 37
357 20241118 134200 237022050 34100 34100 34100 34100 5
358 20241118 134100 236851550 34100 34050 34100 34050 20
359 20241118 134000 236170050 34100 34050 34100 34000 27
360 20241118 133900 235250750 34150 34050 34150 34050 26
361 20241118 133800 234364300 34100 34100 34100 34100 6
362 20241118 133700 234159700 34000 34050 34100 34000 24
363 20241118 133600 233342400 34050 34100 34100 34050 17
364 20241118 133500 232763150 34100 34100 34150 34100 14
365 20241118 133400 232285700 34050 34100 34100 34000 22
366 20241118 133300 231536800 34100 34100 34100 34050 12
367 20241118 133200 231127650 34050 34000 34050 34000 32
368 20241118 133100 230039500 34050 34050 34150 34050 43
369 20241118 133000 228573250 34100 34000 34100 34000 20
370 20241118 132900 227892400 34000 34100 34100 34000 704
371 20241118 132800 203955750 34150 34100 34150 34050 27
372 20241118 132700 203035200 34150 34100 34150 34100 15
373 20241118 132600 202523200 34100 34000 34100 34000 28
374 20241118 132500 201570800 34050 34150 34150 34050 18
375 20241118 132400 200956700 34100 34050 34100 34000 26
376 20241118 132300 200071450 34050 34100 34100 34050 9
377 20241118 132200 199764700 34050 34100 34100 34050 21
378 20241118 132100 199048900 34050 34100 34100 34050 30
379 20241118 132000 198026600 34100 34100 34100 34100 0
380 20241118 131900 198026600 34100 34050 34100 34050 19
381 20241118 131800 197379150 34050 34050 34100 34000 30
382 20241118 131700 196358050 34100 34050 34100 34050 18
383 20241118 131600 195744750 34100 34100 34100 34100 12
384 20241118 131500 195335550 34050 34050 34100 34050 27
385 20241118 131400 194415900 34050 34100 34100 34050 39
386 20241118 131300 193087050 34050 34100 34100 34050 21
387 20241118 131200 192371650 34100 34100 34100 34100 15
388 20241118 131100 191860150 34050 34050 34100 34050 32
389 20241118 131000 190769900 34050 34050 34050 34050 21
390 20241118 130900 190054850 34100 34050 34100 34050 21
391 20241118 130800 189339450 34050 34050 34050 34050 10
392 20241118 130700 188998950 34100 34050 34100 34050 37
393 20241118 130600 187738750 34050 34100 34100 34050 6
394 20241118 130500 187534400 34050 34050 34100 34050 17
395 20241118 130400 186955200 34050 34050 34050 34050 21
396 20241118 130300 186240150 34050 34100 34100 34050 29
397 20241118 130200 185252350 34050 34050 34050 34050 10
398 20241118 130100 184911850 34100 34100 34100 34100 7
399 20241118 130000 184673150 34050 34050 34050 34050 26
400 20241118 125900 183787850 34050 34100 34100 34050 22
401 20241118 125800 183037750 34050 34050 34050 34050 11
402 20241118 125700 182663200 34100 34100 34100 34100 7
403 20241118 125600 182424500 34050 34050 34050 34050 28
404 20241118 125500 181471100 34050 34100 34100 34050 6
405 20241118 125400 181266550 34100 34050 34100 34050 21
406 20241118 125300 180551250 34050 34050 34050 34050 2
407 20241118 125200 180483150 34050 34050 34100 34050 34
408 20241118 125100 179325100 34050 34050 34050 34050 1
409 20241118 125000 179291050 34100 34050 34100 34050 18
410 20241118 124900 178677800 34050 34050 34050 34050 14
411 20241118 124800 178201100 34050 34100 34100 34050 8
412 20241118 124700 177928350 34050 34050 34050 34050 11
413 20241118 124600 177553800 34100 34050 34100 34050 7
414 20241118 124500 177315150 34050 34150 34150 34050 24
415 20241118 124400 176497250 34100 34150 34150 34100 37
416 20241118 124300 175233750 34100 34100 34100 34100 10
417 20241118 124200 174892750 34100 34050 34100 34050 25
418 20241118 124100 174040350 34050 34050 34050 34050 25
419 20241118 124000 173189100 34050 34100 34100 34050 8
420 20241118 123900 172916350 34050 34050 34050 34050 10
421 20241118 123800 172575850 34100 34050 34100 34050 61
422 20241118 123700 170496550 34100 34050 34100 34050 18
423 20241118 123600 169883300 34050 34050 34050 34050 22
424 20241118 123500 169134200 34100 34050 34100 34050 17
425 20241118 123400 168555000 34050 34050 34050 34050 16
426 20241118 123300 168010200 34100 34100 34100 34100 7
427 20241118 123200 167771500 34050 34050 34100 34050 11
428 20241118 123100 167396900 34050 34100 34100 34050 7
429 20241118 123000 167158250 34050 34050 34050 34050 27
430 20241118 122900 166238900 34150 34050 34150 34050 27
431 20241118 122800 165318950 34050 34050 34050 34050 4
432 20241118 122700 165182750 34050 34050 34050 34000 19
433 20241118 122600 164536550 34050 34050 34050 34050 6
434 20241118 122500 164332250 34050 34000 34050 34000 2
435 20241118 122400 164264200 34000 34000 34000 34000 11
436 20241118 122300 163890200 34000 34050 34100 34000 105
437 20241118 122200 160315400 34050 34050 34050 34050 9
438 20241118 122100 160008950 34050 34100 34100 34050 8
439 20241118 122000 159736200 34050 34050 34050 34050 25
440 20241118 121900 158884950 34050 34050 34050 34050 3
441 20241118 121800 158782800 34050 34000 34050 34000 218
442 20241118 121700 151360350 34050 34000 34050 34000 34
443 20241118 121600 150204300 34050 34000 34050 34000 26
444 20241118 121500 149320000 34000 34000 34000 34000 123
445 20241118 121400 145138000 34050 34050 34050 34000 120
446 20241118 121300 141057600 34000 34000 34000 34000 14
447 20241118 121200 140581600 34000 34050 34050 34000 25
448 20241118 121100 139731250 34000 34000 34000 34000 13
449 20241118 121000 139289250 34000 34000 34050 34000 10
450 20241118 120900 138948900 34000 34000 34000 34000 25
451 20241118 120800 138098900 34000 34050 34050 34000 9
452 20241118 120700 137792550 34000 34000 34000 34000 12
453 20241118 120600 137384550 34050 34050 34050 34050 8
454 20241118 120500 137112150 34000 34000 34000 34000 15
455 20241118 120400 136602150 34050 34050 34100 34000 27
456 20241118 120300 135682700 34000 34000 34000 34000 11
457 20241118 120200 135308700 34000 34000 34000 34000 2
458 20241118 120100 135240700 34050 34000 34050 34000 30
459 20241118 120000 134220400 34000 34000 34000 34000 1
460 20241118 115900 134186400 34000 34000 34050 34000 9
461 20241118 115800 133880050 34050 34050 34050 34000 16
462 20241118 115700 133335700 34050 34000 34050 34000 9
463 20241118 115600 133029650 34000 34050 34100 34000 177
464 20241118 115500 127011300 34050 34050 34100 34050 14
465 20241118 115400 126534250 34050 34050 34050 34050 27
466 20241118 115300 125614900 34100 34100 34100 34100 8
467 20241118 115200 125342100 34050 34050 34050 34050 11
468 20241118 115100 124967550 34050 34000 34050 34000 21
469 20241118 115000 124253200 34000 34050 34050 34000 8
470 20241118 114900 123980900 34050 34050 34050 34050 1
471 20241118 114800 123946850 34000 34000 34000 34000 21
472 20241118 114700 123232850 34050 34050 34050 34050 6
473 20241118 114600 123028550 34000 34000 34000 34000 14
474 20241118 114500 122552550 34000 34000 34000 34000 1
475 20241118 114400 122518550 34050 34050 34050 34050 8
476 20241118 114300 122246150 34000 34050 34050 34000 16
477 20241118 114200 121701850 34100 34050 34100 34050 11
478 20241118 114100 121326950 34050 34050 34100 34050 13
479 20241118 114000 120884000 34100 34000 34100 34000 27
480 20241118 113900 119965200 34000 34000 34000 34000 10
481 20241118 113800 119625200 34000 34000 34050 34000 11
482 20241118 113700 119250850 34050 34050 34050 34050 4
483 20241118 113600 119114650 34050 34000 34050 34000 19
484 20241118 113500 118468500 34000 34000 34000 34000 11
485 20241118 113400 118094500 34000 34050 34050 34000 11
486 20241118 113300 117720150 34000 34000 34000 34000 10
487 20241118 113200 117380150 34000 34050 34050 34000 26
488 20241118 113100 116495850 34000 34050 34050 34000 22
489 20241118 113000 115747200 34050 34000 34050 34000 6
490 20241118 112900 115542950 34000 34050 34050 34000 22
491 20241118 112800 114794650 34100 34050 34100 34050 2
492 20241118 112700 114726500 34000 34000 34000 34000 1
493 20241118 112600 114692500 34050 34050 34050 34050 10
494 20241118 112500 114352000 34100 34100 34100 34050 25
495 20241118 112400 113500350 34050 34050 34050 34050 12
496 20241118 112300 113091750 34100 34100 34100 34100 7
497 20241118 112200 112853050 34050 34050 34050 34050 13
498 20241118 112100 112410400 34050 34050 34100 34050 24
499 20241118 112000 111592850 34100 34100 34100 34100 1
500 20241118 111900 111558750 34100 34150 34150 34100 11
501 20241118 111800 111183250 34100 34100 34100 34100 42
502 20241118 111700 109751050 34100 34100 34150 34100 24
503 20241118 111600 108932350 34100 34100 34150 34100 15
504 20241118 111500 108420800 34100 34100 34100 34100 7
505 20241118 111400 108182100 34050 34050 34100 34050 26
506 20241118 111300 107296750 34100 34000 34100 34000 15
507 20241118 111200 106785400 34000 34000 34000 34000 10
508 20241118 111100 106445400 34050 34000 34050 34000 23
509 20241118 111000 105663050 34000 34000 34000 34000 1
510 20241118 110900 105629050 34000 34000 34000 34000 9
511 20241118 110800 105323050 34000 34050 34050 34000 13
512 20241118 110700 104880650 34000 34000 34000 34000 26
513 20241118 110600 103996650 34050 34000 34050 34000 9
514 20241118 110500 103690250 34000 34000 34000 34000 12
515 20241118 110400 103282250 34050 34050 34050 34050 7
516 20241118 110300 103043900 34000 34000 34000 34000 31
517 20241118 110200 101989900 34000 34050 34050 34000 9
518 20241118 110100 101683600 34000 34050 34050 34000 8
519 20241118 110000 101411250 34050 34050 34050 34000 28
520 20241118 105900 100458800 34000 34050 34050 34000 2
521 20241118 105800 100390750 34050 34050 34050 34050 7
522 20241118 105700 100152400 34000 34000 34050 34000 29
523 20241118 105600 99165650 34050 34050 34050 34000 25
524 20241118 105500 98315250 34050 34000 34050 34000 2
525 20241118 105400 98247200 34000 34050 34050 34000 17
526 20241118 105300 97668850 34000 34000 34000 34000 5
527 20241118 105200 97498850 34000 34050 34050 34000 45
528 20241118 105100 95967900 34050 34050 34050 34000 6
529 20241118 105000 95763750 34000 34000 34050 34000 12
530 20241118 104900 95355700 34050 34000 34050 34000 23
531 20241118 104800 94573350 34000 34000 34000 34000 0
532 20241118 104700 94573350 34000 33900 34000 33900 29
533 20241118 104600 93588350 33900 33900 33900 33900 11
534 20241118 104500 93215450 33900 33900 33950 33900 16
535 20241118 104400 92673000 33900 33900 33950 33900 11
536 20241118 104300 92300050 33900 33900 33900 33900 1
537 20241118 104200 92266150 33900 33950 33950 33900 12
538 20241118 104100 91859250 33950 33950 33950 33950 41
539 20241118 104000 90467300 33950 33950 33950 33950 1
540 20241118 103900 90433350 33950 33900 33950 33900 3
541 20241118 103800 90331600 33950 33900 33950 33900 24
542 20241118 103700 89517500 33900 33900 33900 33900 1
543 20241118 103600 89483600 33950 33900 33950 33900 12
544 20241118 103500 89076250 33900 34000 34000 33900 15
545 20241118 103400 88567250 33950 33900 33950 33900 17
546 20241118 103300 87990850 33900 33900 33900 33900 11
547 20241118 103200 87617950 33900 33900 33900 33900 0
548 20241118 103100 87617950 33900 33950 33950 33900 113
549 20241118 103000 83784350 33950 34000 34050 33950 4
550 20241118 102900 83648300 33950 33950 33950 33950 11
551 20241118 102800 83274850 33950 33950 33950 33950 11
552 20241118 102700 82901400 33900 33900 33900 33900 29
553 20241118 102600 81918300 33900 33900 33900 33900 0
554 20241118 102500 81918300 33900 33900 33900 33900 13
555 20241118 102400 81477600 33950 33950 33950 33950 0
556 20241118 102300 81477600 33950 34000 34000 33950 23
557 20241118 102200 80696300 34000 34000 34000 34000 1
558 20241118 102100 80662300 34000 34000 34000 34000 1
559 20241118 102000 80628300 34000 34000 34050 34000 31
560 20241118 101900 79574050 34100 34000 34100 34000 3
561 20241118 101800 79471900 34050 34050 34050 34000 14
562 20241118 101700 78995700 34000 34000 34100 34000 7
563 20241118 101600 78757450 34100 34000 34100 34000 26
564 20241118 101500 77873300 34000 34000 34000 34000 1
565 20241118 101400 77839300 34000 34200 34200 34000 16
566 20241118 101300 77294100 34050 34150 34200 34050 64
567 20241118 101200 75106000 34100 34100 34100 34100 26
568 20241118 101100 74219400 34100 34150 34200 34100 5
569 20241118 101000 74048600 34150 34100 34150 34100 13
570 20241118 100900 73605100 34100 34100 34150 34050 21
571 20241118 100800 72888950 34050 34000 34050 33950 15
572 20241118 100700 72378900 34000 34050 34200 34000 45
573 20241118 100600 70844650 34050 34000 34050 33950 8
574 20241118 100500 70572450 33950 34000 34050 33950 28
575 20241118 100400 69621500 33950 33950 33950 33950 86
576 20241118 100300 66701800 33950 33950 33950 33950 11
577 20241118 100200 66328350 33950 33950 33950 33950 15
578 20241118 100100 65819100 34000 34000 34050 34000 11
579 20241118 100000 65445050 33950 33950 33950 33900 3
580 20241118 095900 65343250 33900 33900 33900 33900 10
581 20241118 095800 65004250 33900 33900 33900 33900 17
582 20241118 095700 64427950 33900 33900 33900 33900 10
583 20241118 095600 64088950 33900 33900 33900 33900 1
584 20241118 095500 64055050 33900 34000 34000 33900 11
585 20241118 095400 63681150 34000 34000 34000 34000 15
586 20241118 095300 63171150 34000 34000 34000 34000 11
587 20241118 095200 62797150 34050 33900 34050 33900 4
588 20241118 095100 62661200 34000 33850 34000 33850 394
589 20241118 095000 49299500 33850 33850 33850 33850 50
590 20241118 094900 47607000 33850 33850 33850 33850 1
591 20241118 094800 47573150 33850 33850 33850 33850 10
592 20241118 094700 47234650 33850 33850 33850 33850 16
593 20241118 094600 46693050 33850 33850 33850 33850 10
594 20241118 094500 46354550 33850 33850 33850 33850 2
595 20241118 094400 46286850 33900 33950 33950 33900 58
596 20241118 094300 44320500 33900 33900 33900 33900 18
597 20241118 094200 43710300 33850 33900 34200 33850 489
598 20241118 094100 27102100 33900 33950 33950 33900 2
599 20241118 094000 27034250 33950 34000 34000 33950 64
600 20241118 093900 24858850 34000 34000 34000 34000 1
601 20241118 093800 24824850 34150 33950 34150 33950 26
602 20241118 093700 23941100 33900 33900 33900 33900 2
603 20241118 093600 23873300 33900 33900 33900 33900 34
604 20241118 093500 22720700 34000 33950 34000 33950 2
605 20241118 093400 22652750 33900 33900 33900 33900 11
606 20241118 093300 22279850 33900 33900 33900 33900 3
607 20241118 093200 22178150 33900 33950 33950 33900 30
608 20241118 093100 21161100 33950 33950 33950 33950 0
609 20241118 093000 21161100 33950 33900 33950 33900 2
610 20241118 092900 21093250 33900 33900 33900 33900 33
611 20241118 092800 19974550 33900 33900 33900 33900 2
612 20241118 092700 19906750 34000 34000 34000 34000 0
613 20241118 092600 19906750 34000 33950 34000 33950 2
614 20241118 092500 19838800 34000 33900 34000 33900 33
615 20241118 092400 18719950 33850 33850 33850 33800 5
616 20241118 092300 18550750 33800 33800 33800 33800 1
617 20241118 092200 18516950 33800 33850 33850 33800 14
618 20241118 092100 18043150 33850 33850 33850 33850 20
619 20241118 092000 17366150 33850 33850 33850 33850 9
620 20241118 091900 17061500 33850 33850 33850 33850 0
621 20241118 091800 17061500 33850 33900 33900 33850 23
622 20241118 091700 16281850 33900 33900 33900 33900 1
623 20241118 091600 16247950 34000 34000 34000 34000 0
624 20241118 091500 16247950 34000 33900 34000 33900 8
625 20241118 091400 15976150 33800 34000 34000 33800 43
626 20241118 091300 14520200 33850 33850 33850 33850 47
627 20241118 091200 12929250 33800 33750 33800 33750 3
628 20241118 091100 12827900 33700 33700 33700 33700 29
629 20241118 091000 11850600 33700 33700 33750 33700 16
630 20241118 090900 11311300 33750 33750 33750 33750 17
631 20241118 090800 10737550 33700 33700 33700 33700 1
632 20241118 090700 10703850 33700 33700 33700 33700 34
633 20241118 090600 9558050 33700 33700 33700 33700 16
634 20241118 090500 9018850 33700 33700 33700 33700 3
635 20241118 090400 8917750 33700 33600 33700 33600 13
636 20241118 090300 8479850 33700 33650 33700 33650 38
637 20241118 090200 7199600 33550 33500 33550 33500 153
638 20241118 090100 2073950 33500 33500 33500 33500 1
639 20241118 090000 2040450 33450 33450 33450 33450 61