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

641
064960/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193900,368495000,42350,42350,42350,42350,182
20241118,193800,368495000,42350,42350,42350,42350,0
20241118,193700,368495000,42350,42350,42350,42350,0
20241118,193600,368495000,42350,42350,42350,42350,0
20241118,193500,368495000,42350,42350,42350,42350,0
20241118,193400,368495000,42350,42350,42350,42350,0
20241118,193300,368495000,42350,42350,42350,42350,0
20241118,193200,368495000,42350,42350,42350,42350,0
20241118,193100,368495000,42350,42350,42350,42350,0
20241118,193000,368495000,42350,42350,42350,42350,0
20241118,192900,368495000,42350,42350,42350,42350,0
20241118,192800,368495000,42350,42350,42350,42350,0
20241118,192700,368495000,42350,42350,42350,42350,0
20241118,192600,368495000,42350,42350,42350,42350,0
20241118,192500,368495000,42350,42350,42350,42350,0
20241118,192400,368495000,42350,42350,42350,42350,0
20241118,192300,368495000,42350,42350,42350,42350,0
20241118,192200,368495000,42350,42350,42350,42350,0
20241118,192100,368495000,42350,42350,42350,42350,0
20241118,192000,368495000,42350,42350,42350,42350,0
20241118,191900,368495000,42350,42350,42350,42350,0
20241118,191800,368495000,42350,42350,42350,42350,0
20241118,191700,368495000,42350,42350,42350,42350,0
20241118,191600,368495000,42350,42350,42350,42350,0
20241118,191500,368495000,42350,42350,42350,42350,0
20241118,191400,368495000,42350,42350,42350,42350,0
20241118,191300,368495000,42350,42350,42350,42350,0
20241118,191200,368495000,42350,42350,42350,42350,0
20241118,191100,368495000,42350,42350,42350,42350,0
20241118,191000,368495000,42350,42350,42350,42350,0
20241118,190900,368495000,42350,42350,42350,42350,182
20241118,190800,368495000,42350,42350,42350,42350,0
20241118,190700,368495000,42350,42350,42350,42350,0
20241118,190600,368495000,42350,42350,42350,42350,0
20241118,190500,368495000,42350,42350,42350,42350,0
20241118,190400,368495000,42350,42350,42350,42350,0
20241118,190300,368495000,42350,42350,42350,42350,0
20241118,190200,368495000,42350,42350,42350,42350,0
20241118,190100,368495000,42350,42350,42350,42350,0
20241118,190000,368495000,42350,42350,42350,42350,0
20241118,185900,368495000,42350,42350,42350,42350,0
20241118,185800,368495000,42350,42350,42350,42350,0
20241118,185700,368495000,42350,42350,42350,42350,0
20241118,185600,368495000,42350,42350,42350,42350,0
20241118,185500,368495000,42350,42350,42350,42350,0
20241118,185400,368495000,42350,42350,42350,42350,0
20241118,185300,368495000,42350,42350,42350,42350,0
20241118,185200,368495000,42350,42350,42350,42350,0
20241118,185100,368495000,42350,42350,42350,42350,0
20241118,185000,368495000,42350,42350,42350,42350,0
20241118,184900,368495000,42350,42350,42350,42350,0
20241118,184800,368495000,42350,42350,42350,42350,0
20241118,184700,368495000,42350,42350,42350,42350,0
20241118,184600,368495000,42350,42350,42350,42350,0
20241118,184500,368495000,42350,42350,42350,42350,0
20241118,184400,368495000,42350,42350,42350,42350,0
20241118,184300,368495000,42350,42350,42350,42350,0
20241118,184200,368495000,42350,42350,42350,42350,0
20241118,184100,368495000,42350,42350,42350,42350,0
20241118,184000,368495000,42350,42350,42350,42350,0
20241118,183900,368495000,42350,42350,42350,42350,182
20241118,183800,368495000,42350,42350,42350,42350,0
20241118,183700,368495000,42350,42350,42350,42350,0
20241118,183600,368495000,42350,42350,42350,42350,0
20241118,183500,368495000,42350,42350,42350,42350,0
20241118,183400,368495000,42350,42350,42350,42350,0
20241118,183300,368495000,42350,42350,42350,42350,0
20241118,183200,368495000,42350,42350,42350,42350,0
20241118,183100,368495000,42350,42350,42350,42350,0
20241118,183000,368495000,42350,42350,42350,42350,0
20241118,182900,368495000,42350,42350,42350,42350,0
20241118,182800,368495000,42350,42350,42350,42350,0
20241118,182700,368495000,42350,42350,42350,42350,0
20241118,182600,368495000,42350,42350,42350,42350,0
20241118,182500,368495000,42350,42350,42350,42350,0
20241118,182400,368495000,42350,42350,42350,42350,0
20241118,182300,368495000,42350,42350,42350,42350,0
20241118,182200,368495000,42350,42350,42350,42350,0
20241118,182100,368495000,42350,42350,42350,42350,0
20241118,182000,368495000,42350,42350,42350,42350,0
20241118,181900,368495000,42350,42350,42350,42350,0
20241118,181800,368495000,42350,42350,42350,42350,0
20241118,181700,368495000,42350,42350,42350,42350,0
20241118,181600,368495000,42350,42350,42350,42350,0
20241118,181500,368495000,42350,42350,42350,42350,0
20241118,181400,368495000,42350,42350,42350,42350,0
20241118,181300,368495000,42350,42350,42350,42350,0
20241118,181200,368495000,42350,42350,42350,42350,0
20241118,181100,368495000,42350,42350,42350,42350,0
20241118,181000,368495000,42350,42350,42350,42350,0
20241118,180900,368495000,42350,42350,42350,42350,182
20241118,180800,368495000,42350,42350,42350,42350,0
20241118,180700,368495000,42350,42350,42350,42350,0
20241118,180600,368495000,42350,42350,42350,42350,0
20241118,180500,368495000,42350,42350,42350,42350,0
20241118,180400,368495000,42350,42350,42350,42350,0
20241118,180300,368495000,42350,42350,42350,42350,0
20241118,180200,368495000,42350,42350,42350,42350,0
20241118,180100,368495000,42350,42350,42350,42350,0
20241118,180000,368495000,42350,42350,42350,42350,0
20241118,175900,368495000,42350,42350,42350,42350,0
20241118,175800,368495000,42350,42350,42350,42350,0
20241118,175700,368495000,42350,42350,42350,42350,0
20241118,175600,368495000,42350,42350,42350,42350,0
20241118,175500,368495000,42350,42350,42350,42350,0
20241118,175400,368495000,42350,42350,42350,42350,0
20241118,175300,368495000,42350,42350,42350,42350,0
20241118,175200,368495000,42350,42350,42350,42350,0
20241118,175100,368495000,42350,42350,42350,42350,0
20241118,175000,368495000,42350,42350,42350,42350,0
20241118,174900,368495000,42350,42350,42350,42350,0
20241118,174800,368495000,42350,42350,42350,42350,0
20241118,174700,368495000,42350,42350,42350,42350,0
20241118,174600,368495000,42350,42350,42350,42350,0
20241118,174500,368495000,42350,42350,42350,42350,0
20241118,174400,368495000,42350,42350,42350,42350,0
20241118,174300,368495000,42350,42350,42350,42350,0
20241118,174200,368495000,42350,42350,42350,42350,0
20241118,174100,368495000,42350,42350,42350,42350,0
20241118,174000,368495000,42350,42350,42350,42350,0
20241118,173900,368495000,42350,42350,42350,42350,182
20241118,173800,368495000,42350,42350,42350,42350,0
20241118,173700,368495000,42350,42350,42350,42350,0
20241118,173600,368495000,42350,42350,42350,42350,0
20241118,173500,368495000,42350,42350,42350,42350,0
20241118,173400,368495000,42350,42350,42350,42350,0
20241118,173300,368495000,42350,42350,42350,42350,0
20241118,173200,368495000,42350,42350,42350,42350,0
20241118,173100,368495000,42350,42350,42350,42350,0
20241118,173000,368495000,42350,42350,42350,42350,0
20241118,172900,368495000,42350,42350,42350,42350,0
20241118,172800,368495000,42350,42350,42350,42350,0
20241118,172700,368495000,42350,42350,42350,42350,0
20241118,172600,368495000,42350,42350,42350,42350,0
20241118,172500,368495000,42350,42350,42350,42350,0
20241118,172400,368495000,42350,42350,42350,42350,0
20241118,172300,368495000,42350,42350,42350,42350,0
20241118,172200,368495000,42350,42350,42350,42350,0
20241118,172100,368495000,42350,42350,42350,42350,0
20241118,172000,368495000,42350,42350,42350,42350,0
20241118,171900,368495000,42350,42350,42350,42350,0
20241118,171800,368495000,42350,42350,42350,42350,0
20241118,171700,368495000,42350,42350,42350,42350,0
20241118,171600,368495000,42350,42350,42350,42350,0
20241118,171500,368495000,42350,42350,42350,42350,0
20241118,171400,368495000,42350,42350,42350,42350,0
20241118,171300,368495000,42350,42350,42350,42350,0
20241118,171200,368495000,42350,42350,42350,42350,0
20241118,171100,368495000,42350,42350,42350,42350,0
20241118,171000,368495000,42350,42350,42350,42350,0
20241118,170900,368495000,42350,42350,42350,42350,182
20241118,170800,368495000,42350,42350,42350,42350,0
20241118,170700,368495000,42350,42350,42350,42350,0
20241118,170600,368495000,42350,42350,42350,42350,0
20241118,170500,368495000,42350,42350,42350,42350,0
20241118,170400,368495000,42350,42350,42350,42350,0
20241118,170300,368495000,42350,42350,42350,42350,0
20241118,170200,368495000,42350,42350,42350,42350,0
20241118,170100,368495000,42350,42350,42350,42350,0
20241118,170000,368495000,42350,42350,42350,42350,0
20241118,165900,368495000,42350,42350,42350,42350,0
20241118,165800,368495000,42350,42350,42350,42350,0
20241118,165700,368495000,42350,42350,42350,42350,0
20241118,165600,368495000,42350,42350,42350,42350,0
20241118,165500,368495000,42350,42350,42350,42350,0
20241118,165400,368495000,42350,42350,42350,42350,0
20241118,165300,368495000,42350,42350,42350,42350,0
20241118,165200,368495000,42350,42350,42350,42350,0
20241118,165100,368495000,42350,42350,42350,42350,0
20241118,165000,368495000,42350,42350,42350,42350,0
20241118,164900,368495000,42350,42350,42350,42350,0
20241118,164800,368495000,42350,42350,42350,42350,0
20241118,164700,368495000,42350,42350,42350,42350,0
20241118,164600,368495000,42350,42350,42350,42350,0
20241118,164500,368495000,42350,42350,42350,42350,0
20241118,164400,368495000,42350,42350,42350,42350,0
20241118,164300,368495000,42350,42350,42350,42350,0
20241118,164200,368495000,42350,42350,42350,42350,0
20241118,164100,368495000,42350,42350,42350,42350,0
20241118,164000,368495000,42350,42350,42350,42350,0
20241118,163900,368495000,42350,42350,42350,42350,182
20241118,163800,368495000,42350,42350,42350,42350,0
20241118,163700,368495000,42350,42350,42350,42350,0
20241118,163600,368495000,42350,42350,42350,42350,0
20241118,163500,368495000,42350,42350,42350,42350,0
20241118,163400,368495000,42350,42350,42350,42350,0
20241118,163300,368495000,42350,42350,42350,42350,0
20241118,163200,368495000,42350,42350,42350,42350,0
20241118,163100,368495000,42350,42350,42350,42350,0
20241118,163000,368495000,42350,42350,42350,42350,0
20241118,162900,368495000,42350,42350,42350,42350,0
20241118,162800,368495000,42350,42350,42350,42350,0
20241118,162700,368495000,42350,42350,42350,42350,0
20241118,162600,368495000,42350,42350,42350,42350,0
20241118,162500,368495000,42350,42350,42350,42350,0
20241118,162400,368495000,42350,42350,42350,42350,0
20241118,162300,368495000,42350,42350,42350,42350,0
20241118,162200,368495000,42350,42350,42350,42350,0
20241118,162100,368495000,42350,42350,42350,42350,0
20241118,162000,368495000,42350,42350,42350,42350,0
20241118,161900,368495000,42350,42350,42350,42350,0
20241118,161800,368495000,42350,42350,42350,42350,0
20241118,161700,368495000,42350,42350,42350,42350,0
20241118,161600,368495000,42350,42350,42350,42350,0
20241118,161500,368495000,42350,42350,42350,42350,0
20241118,161400,368495000,42350,42350,42350,42350,0
20241118,161300,368495000,42350,42350,42350,42350,0
20241118,161200,368495000,42350,42350,42350,42350,0
20241118,161100,368495000,42350,42350,42350,42350,0
20241118,161000,368495000,42350,42350,42350,42350,0
20241118,160900,368495000,42350,42350,42350,42350,182
20241118,160800,368495000,42350,42350,42350,42350,0
20241118,160700,368495000,42350,42350,42350,42350,0
20241118,160600,368495000,42350,42350,42350,42350,0
20241118,160500,368495000,42350,42350,42350,42350,0
20241118,160400,368495000,42350,42350,42350,42350,0
20241118,160300,368495000,42350,42350,42350,42350,0
20241118,160200,368495000,42350,42350,42350,42350,0
20241118,160100,368495000,42350,42350,42350,42350,0
20241118,160000,368495000,42350,42350,42350,42350,0
20241118,155900,368495000,42350,42350,42350,42350,0
20241118,155800,368495000,42350,42350,42350,42350,0
20241118,155700,368495000,42350,42350,42350,42350,0
20241118,155600,368495000,42350,42350,42350,42350,0
20241118,155500,368495000,42350,42350,42350,42350,0
20241118,155400,368495000,42350,42350,42350,42350,0
20241118,155300,368495000,42350,42350,42350,42350,0
20241118,155200,368495000,42350,42350,42350,42350,0
20241118,155100,368495000,42350,42350,42350,42350,0
20241118,155000,368495000,42350,42350,42350,42350,0
20241118,154900,368495000,42350,42350,42350,42350,0
20241118,154800,368495000,42350,42350,42350,42350,0
20241118,154700,368495000,42350,42350,42350,42350,0
20241118,154600,368495000,42350,42350,42350,42350,0
20241118,154500,368495000,42350,42350,42350,42350,0
20241118,154400,368495000,42350,42350,42350,42350,0
20241118,154300,368495000,42350,42350,42350,42350,0
20241118,154200,368495000,42350,42350,42350,42350,0
20241118,154100,368495000,42350,42350,42350,42350,0
20241118,154000,368495000,42350,42350,42350,42350,0
20241118,153900,368495000,42350,42350,42350,42350,182
20241118,153800,368495000,42350,42350,42350,42350,0
20241118,153700,368495000,42350,42350,42350,42350,0
20241118,153600,368495000,42350,42350,42350,42350,0
20241118,153500,368495000,42350,42350,42350,42350,0
20241118,153400,368495000,42350,42350,42350,42350,0
20241118,153300,368495000,42350,42350,42350,42350,0
20241118,153200,368495000,42350,42350,42350,42350,0
20241118,153100,368495000,42350,42350,42350,42350,0
20241118,153000,368495000,42350,42350,42350,42350,182
20241118,152900,360787300,42350,42350,42350,42350,0
20241118,152800,360787300,42350,42350,42350,42350,0
20241118,152700,360787300,42350,42350,42350,42350,0
20241118,152600,360787300,42350,42350,42350,42350,0
20241118,152500,360787300,42350,42350,42350,42350,0
20241118,152400,360787300,42350,42350,42350,42350,0
20241118,152300,360787300,42350,42350,42350,42350,0
20241118,152200,360787300,42350,42350,42350,42350,0
20241118,152100,360787300,42350,42350,42350,42350,0
20241118,152000,360787300,42350,42350,42350,42350,0
20241118,151900,360787300,42350,42350,42400,42350,45
20241118,151800,358880950,42400,42350,42400,42350,9
20241118,151700,358499750,42400,42400,42400,42400,16
20241118,151600,357821350,42400,42400,42400,42400,1
20241118,151500,357778950,42350,42350,42400,42350,15
20241118,151400,357143650,42400,42500,42500,42400,48
20241118,151300,355108350,42500,42300,42500,42300,13
20241118,151200,354558250,42450,42450,42450,42450,1
20241118,151100,354515800,42450,42300,42450,42300,31
20241118,151000,353201500,42450,42300,42450,42300,20
20241118,150900,352355350,42450,42350,42450,42300,26
20241118,150800,351255150,42500,42350,42500,42350,12
20241118,150700,350746800,42500,42500,42500,42500,7
20241118,150600,350449300,42500,42350,42500,42350,13
20241118,150500,349898600,42500,42350,42500,42350,12
20241118,150400,349390250,42500,42500,42500,42500,1
20241118,150300,349347750,42500,42350,42500,42350,13
20241118,150200,348797050,42500,42500,42500,42500,1
20241118,150100,348754550,42500,42350,42500,42350,12
20241118,150000,348246200,42500,42400,42500,42350,32
20241118,145900,346890700,42400,42400,42400,42400,3
20241118,145800,346763500,42400,42400,42400,42400,6
20241118,145700,346509100,42450,42450,42450,42450,6
20241118,145600,346254400,42450,42450,42450,42450,4
20241118,145500,346084600,42400,42400,42400,42400,27
20241118,145400,344939800,42450,42450,42450,42450,3
20241118,145300,344812450,42450,42450,42450,42450,19
20241118,145200,344005900,42500,42500,42500,42500,5
20241118,145100,343793400,42500,42500,42500,42500,7
20241118,145000,343495900,42450,42450,42450,42450,43
20241118,144900,341670550,42450,42450,42450,42450,4
20241118,144800,341500750,42400,42450,42450,42400,12
20241118,144700,340991450,42400,42400,42400,42400,0
20241118,144600,340991450,42400,42400,42400,42400,103
20241118,144500,336624250,42450,42450,42450,42450,4
20241118,144400,336454450,42450,42450,42450,42450,6
20241118,144300,336199750,42450,42450,42450,42450,6
20241118,144200,335945050,42450,42450,42450,42450,2
20241118,144100,335860150,42450,42450,42450,42450,4
20241118,144000,335690350,42450,42450,42450,42450,4
20241118,143900,335520550,42450,42450,42450,42450,4
20241118,143800,335350750,42450,42500,42500,42450,81
20241118,143700,331909000,42500,42500,42500,42500,14
20241118,143600,331314000,42500,42500,42500,42500,0
20241118,143500,331314000,42500,42500,42500,42500,14
20241118,143400,330719000,42500,42500,42500,42500,13
20241118,143300,330166500,42550,42550,42550,42550,0
20241118,143200,330166500,42550,42550,42550,42550,0
20241118,143100,330166500,42550,42550,42550,42550,0
20241118,143000,330166500,42550,42550,42550,42550,0
20241118,142900,330166500,42550,42550,42550,42550,0
20241118,142800,330166500,42550,42550,42550,42550,0
20241118,142700,330166500,42550,42550,42550,42550,0
20241118,142600,330166500,42550,42500,42550,42500,116
20241118,142500,325235900,42450,42450,42450,42450,14
20241118,142400,324641600,42500,42500,42500,42500,2
20241118,142300,324556600,42450,42500,42500,42450,36
20241118,142200,323027200,42500,42500,42500,42500,44
20241118,142100,321157200,42500,42500,42500,42500,0
20241118,142000,321157200,42500,42500,42500,42500,0
20241118,141900,321157200,42500,42500,42500,42500,0
20241118,141800,321157200,42500,42500,42500,42500,1
20241118,141700,321114700,42500,42500,42500,42500,0
20241118,141600,321114700,42500,42500,42500,42500,0
20241118,141500,321114700,42500,42500,42500,42500,1
20241118,141400,321072200,42550,42550,42550,42550,1
20241118,141300,321029650,42400,42450,42450,42400,14
20241118,141200,320435950,42350,42500,42500,42350,393
20241118,141100,303777250,42500,42500,42500,42500,0
20241118,141000,303777250,42500,42500,42500,42500,105
20241118,140900,299314750,42500,42500,42500,42500,537
20241118,140800,276492250,42500,42500,42500,42500,5
20241118,140700,276279750,42500,42500,42500,42500,4
20241118,140600,276109750,42500,42500,42500,42500,5
20241118,140500,275897250,42500,42500,42500,42450,16
20241118,140400,275217900,42500,42500,42500,42500,3
20241118,140300,275090400,42500,42500,42500,42500,5
20241118,140200,274877900,42450,42500,42500,42450,18
20241118,140100,274113600,42500,42500,42500,42500,4
20241118,140000,273943600,42500,42500,42500,42500,7
20241118,135900,273646100,42450,42500,42500,42450,40
20241118,135800,271946800,42500,42500,42500,42500,4
20241118,135700,271776800,42500,42500,42500,42500,14
20241118,135600,271181800,42450,42500,42500,42450,17
20241118,135500,270460000,42500,42500,42500,42500,3
20241118,135400,270332500,42500,42500,42500,42500,4
20241118,135300,270162500,42500,42500,42500,42500,4
20241118,135200,269992500,42500,42500,42500,42500,5
20241118,135100,269780000,42500,42500,42500,42500,2
20241118,135000,269695000,42500,42500,42500,42500,5
20241118,134900,269482500,42500,42500,42500,42500,5
20241118,134800,269270000,42500,42500,42500,42500,5
20241118,134700,269057500,42500,42500,42500,42500,8
20241118,134600,268717500,42500,42450,42500,42450,23
20241118,134500,267741100,42450,42450,42450,42450,5
20241118,134400,267528850,42450,42450,42450,42450,3
20241118,134300,267401500,42400,42450,42450,42350,23
20241118,134200,266426700,42450,42350,42450,42350,14
20241118,134100,265833600,42450,42450,42450,42450,5
20241118,134000,265621350,42300,42300,42300,42300,11
20241118,133900,265156050,42250,42350,42350,42200,776
20241118,133800,232382500,42400,42400,42400,42400,0
20241118,133700,232382500,42400,42400,42400,42400,1
20241118,133600,232340100,42400,42450,42450,42400,22
20241118,133500,231406900,42450,42450,42450,42450,13
20241118,133400,230855050,42500,42500,42500,42500,51
20241118,133300,228687550,42500,42500,42500,42500,0
20241118,133200,228687550,42500,42500,42500,42500,0
20241118,133100,228687550,42500,42500,42500,42500,0
20241118,133000,228687550,42500,42500,42500,42500,0
20241118,132900,228687550,42500,42500,42500,42500,0
20241118,132800,228687550,42500,42500,42500,42500,0
20241118,132700,228687550,42500,42500,42500,42500,3
20241118,132600,228560050,42500,42500,42550,42500,132
20241118,132500,222950000,42500,42500,42500,42500,0
20241118,132400,222950000,42500,42500,42500,42500,0
20241118,132300,222950000,42500,42500,42500,42500,0
20241118,132200,222950000,42500,42500,42500,42500,5
20241118,132100,222737500,42500,42500,42500,42500,0
20241118,132000,222737500,42500,42550,42550,42500,52
20241118,131900,220525250,42600,42600,42600,42600,0
20241118,131800,220525250,42600,42600,42600,42600,1
20241118,131700,220482650,42550,42600,42600,42550,176
20241118,131600,212985750,42600,42600,42600,42600,0
20241118,131500,212985750,42600,42600,42600,42600,0
20241118,131400,212985750,42600,42600,42600,42600,0
20241118,131300,212985750,42600,42600,42600,42600,0
20241118,131200,212985750,42600,42600,42600,42600,0
20241118,131100,212985750,42600,42600,42600,42600,0
20241118,131000,212985750,42600,42650,42650,42600,12
20241118,130900,212474250,42600,42600,42600,42600,0
20241118,130800,212474250,42600,42600,42600,42600,0
20241118,130700,212474250,42600,42600,42600,42600,0
20241118,130600,212474250,42600,42600,42600,42600,11
20241118,130500,212005650,42600,42600,42600,42600,0
20241118,130400,212005650,42600,42600,42600,42600,0
20241118,130300,212005650,42600,42600,42600,42600,0
20241118,130200,212005650,42600,42600,42600,42600,0
20241118,130100,212005650,42600,42600,42600,42600,0
20241118,130000,212005650,42600,42600,42600,42600,0
20241118,125900,212005650,42600,42600,42600,42600,0
20241118,125800,212005650,42600,42600,42600,42600,0
20241118,125700,212005650,42600,42600,42600,42600,0
20241118,125600,212005650,42600,42600,42600,42600,0
20241118,125500,212005650,42600,42600,42600,42600,0
20241118,125400,212005650,42600,42600,42600,42600,7
20241118,125300,211707450,42600,42600,42600,42600,0
20241118,125200,211707450,42600,42600,42600,42600,0
20241118,125100,211707450,42600,42600,42600,42600,0
20241118,125000,211707450,42600,42600,42600,42600,0
20241118,124900,211707450,42600,42600,42600,42600,0
20241118,124800,211707450,42600,42600,42600,42600,0
20241118,124700,211707450,42600,42600,42600,42600,0
20241118,124600,211707450,42600,42600,42600,42600,0
20241118,124500,211707450,42600,42600,42600,42600,0
20241118,124400,211707450,42600,42600,42600,42600,0
20241118,124300,211707450,42600,42600,42600,42600,0
20241118,124200,211707450,42600,42600,42600,42600,0
20241118,124100,211707450,42600,42600,42600,42600,0
20241118,124000,211707450,42600,42600,42600,42600,0
20241118,123900,211707450,42600,42600,42600,42600,0
20241118,123800,211707450,42600,42600,42600,42600,0
20241118,123700,211707450,42600,42600,42600,42600,0
20241118,123600,211707450,42600,42600,42600,42600,11
20241118,123500,211238850,42600,42600,42600,42600,0
20241118,123400,211238850,42600,42600,42600,42600,0
20241118,123300,211238850,42600,42600,42600,42600,0
20241118,123200,211238850,42600,42600,42600,42600,0
20241118,123100,211238850,42600,42600,42600,42600,0
20241118,123000,211238850,42600,42600,42600,42600,0
20241118,122900,211238850,42600,42600,42600,42600,48
20241118,122800,209194050,42650,42650,42650,42650,146
20241118,122700,202967150,42650,42650,42650,42650,41
20241118,122600,201218500,42650,42650,42650,42650,18
20241118,122500,200450800,42650,42650,42650,42650,0
20241118,122400,200450800,42650,42650,42650,42650,0
20241118,122300,200450800,42650,42650,42650,42650,0
20241118,122200,200450800,42650,42650,42650,42650,0
20241118,122100,200450800,42650,42650,42650,42650,0
20241118,122000,200450800,42650,42700,42700,42650,14
20241118,121900,199853650,42650,42650,42650,42650,20
20241118,121800,199000650,42650,42650,42650,42650,0
20241118,121700,199000650,42650,42650,42650,42650,0
20241118,121600,199000650,42650,42650,42650,42650,0
20241118,121500,199000650,42650,42650,42650,42650,0
20241118,121400,199000650,42650,42650,42650,42650,0
20241118,121300,199000650,42650,42650,42650,42650,29
20241118,121200,197763800,42650,42650,42650,42650,0
20241118,121100,197763800,42650,42650,42650,42650,0
20241118,121000,197763800,42650,42700,42700,42650,11
20241118,120900,197294350,42650,42650,42650,42650,22
20241118,120800,196356050,42700,42700,42700,42700,13
20241118,120700,195800950,42700,42700,42700,42700,0
20241118,120600,195800950,42700,42700,42700,42700,0
20241118,120500,195800950,42700,42700,42700,42700,0
20241118,120400,195800950,42700,42700,42700,42700,14
20241118,120300,195203150,42750,42750,42750,42750,0
20241118,120200,195203150,42750,42750,42750,42750,0
20241118,120100,195203150,42750,42750,42750,42750,24
20241118,120000,194177150,42750,42750,42750,42750,0
20241118,115900,194177150,42750,42750,42750,42750,1
20241118,115800,194134400,42700,42700,42700,42700,7
20241118,115700,193835500,42700,42700,42700,42700,13
20241118,115600,193280400,42750,42750,42750,42750,0
20241118,115500,193280400,42750,42750,42750,42750,246
20241118,115400,182763900,42750,42750,42750,42750,0
20241118,115300,182763900,42750,42750,42750,42750,14
20241118,115200,182165400,42750,42750,42750,42750,0
20241118,115100,182165400,42750,42750,42750,42750,0
20241118,115000,182165400,42750,42750,42750,42750,0
20241118,114900,182165400,42750,42750,42750,42750,14
20241118,114800,181566900,42750,42750,42750,42750,0
20241118,114700,181566900,42750,42750,42750,42750,0
20241118,114600,181566900,42750,42750,42750,42750,0
20241118,114500,181566900,42750,42750,42750,42750,1
20241118,114400,181524150,42800,42800,42800,42800,10
20241118,114300,181096150,42800,42800,42800,42800,0
20241118,114200,181096150,42800,42800,42800,42800,0
20241118,114100,181096150,42800,42800,42800,42800,0
20241118,114000,181096150,42800,42800,42800,42800,0
20241118,113900,181096150,42800,42800,42800,42800,0
20241118,113800,181096150,42800,42800,42800,42800,14
20241118,113700,180496950,42800,42800,42800,42800,0
20241118,113600,180496950,42800,42800,42800,42800,0
20241118,113500,180496950,42800,42800,42800,42800,0
20241118,113400,180496950,42800,42800,42800,42800,0
20241118,113300,180496950,42800,42800,42800,42800,1
20241118,113200,180454150,42800,42800,42800,42800,0
20241118,113100,180454150,42800,42800,42800,42800,11
20241118,113000,179983350,42800,42800,42800,42800,0
20241118,112900,179983350,42800,42800,42800,42800,0
20241118,112800,179983350,42800,42800,42800,42800,0
20241118,112700,179983350,42800,42800,42800,42800,0
20241118,112600,179983350,42800,42800,42800,42800,3
20241118,112500,179854950,42800,42800,42800,42800,1
20241118,112400,179812150,42800,42800,42800,42800,1
20241118,112300,179769350,42850,42850,42850,42850,0
20241118,112200,179769350,42850,42850,42850,42850,0
20241118,112100,179769350,42850,42850,42850,42850,0
20241118,112000,179769350,42850,42850,42850,42850,0
20241118,111900,179769350,42850,42850,42850,42850,2
20241118,111800,179683650,42800,42800,42800,42800,0
20241118,111700,179683650,42800,42800,42800,42800,12
20241118,111600,179170050,42850,42850,42850,42850,1
20241118,111500,179127200,42800,42750,42800,42750,215
20241118,111400,169932350,42750,42750,42750,42750,13
20241118,111300,169376600,42800,42800,42800,42800,100
20241118,111200,165096600,42750,42750,42750,42750,0
20241118,111100,165096600,42750,42750,42750,42750,14
20241118,111000,164498100,42800,42800,42800,42750,13
20241118,110900,163942000,42750,42750,42750,42750,0
20241118,110800,163942000,42750,42750,42750,42750,14
20241118,110700,163343500,42800,42800,42800,42800,0
20241118,110600,163343500,42800,42800,42800,42800,0
20241118,110500,163343500,42800,42800,42800,42800,0
20241118,110400,163343500,42800,42800,42800,42800,18
20241118,110300,162573100,42850,42850,42850,42850,0
20241118,110200,162573100,42850,42850,42850,42850,0
20241118,110100,162573100,42850,42850,42850,42850,1
20241118,110000,162530250,42800,42800,42800,42800,12
20241118,105900,162016650,42800,42800,42800,42800,14
20241118,105800,161417450,42850,42850,42850,42850,0
20241118,105700,161417450,42850,42850,42850,42850,0
20241118,105600,161417450,42850,42850,42850,42850,0
20241118,105500,161417450,42850,42850,42850,42850,1
20241118,105400,161374600,42800,42850,42850,42800,26
20241118,105300,160260650,42800,42800,42800,42800,2
20241118,105200,160175050,42800,42800,42800,42800,0
20241118,105100,160175050,42800,42800,42800,42800,13
20241118,105000,159618650,42800,42800,42800,42800,0
20241118,104900,159618650,42800,42800,42800,42800,0
20241118,104800,159618650,42800,42800,42800,42800,0
20241118,104700,159618650,42800,42800,42800,42800,0
20241118,104600,159618650,42800,42800,42800,42800,0
20241118,104500,159618650,42800,42800,42800,42800,15
20241118,104400,158976650,42850,42850,42850,42850,2
20241118,104300,158890950,42900,42900,42900,42900,15
20241118,104200,158247450,42850,42850,42850,42850,172
20241118,104100,150877250,42850,42850,42850,42850,0
20241118,104000,150877250,42850,42850,42850,42850,0
20241118,103900,150877250,42850,42850,42850,42850,0
20241118,103800,150877250,42850,42850,42850,42850,5
20241118,103700,150663000,42850,42850,42850,42850,68
20241118,103600,147749200,42800,42800,42800,42800,13
20241118,103500,147192800,42800,42800,42800,42800,0
20241118,103400,147192800,42800,42800,42800,42800,19
20241118,103300,146379600,42800,42800,42800,42800,44
20241118,103200,144496400,42800,42800,42800,42800,13
20241118,103100,143940000,42800,42800,42800,42800,0
20241118,103000,143940000,42800,42800,42800,42800,14
20241118,102900,143340800,42800,42800,42800,42800,0
20241118,102800,143340800,42800,42800,42800,42800,34
20241118,102700,141885600,42800,42800,42800,42800,0
20241118,102600,141885600,42800,42800,42800,42800,0
20241118,102500,141885600,42800,42850,42850,42800,15
20241118,102400,141243550,42850,42850,42850,42850,0
20241118,102300,141243550,42850,42850,42850,42850,1
20241118,102200,141200700,42800,42800,42800,42800,13
20241118,102100,140644300,42800,42800,42800,42800,159
20241118,102000,133839100,42800,42800,42800,42800,40
20241118,101900,132127100,42800,42800,42800,42800,12
20241118,101800,131613500,42800,42800,42800,42800,0
20241118,101700,131613500,42800,42800,42800,42800,11
20241118,101600,131142700,42800,42800,42800,42800,12
20241118,101500,130629100,42950,42950,42950,42950,0
20241118,101400,130629100,42950,42950,42950,42950,0
20241118,101300,130629100,42950,42950,42950,42950,0
20241118,101200,130629100,42950,42950,42950,42950,0
20241118,101100,130629100,42950,42950,42950,42950,0
20241118,101000,130629100,42950,42850,42950,42800,64
20241118,100900,127886000,42800,42800,42800,42800,37
20241118,100800,126302400,42800,42800,42800,42800,0
20241118,100700,126302400,42800,42800,42800,42800,11
20241118,100600,125831600,42800,42800,42800,42800,12
20241118,100500,125318000,42800,42800,42800,42800,0
20241118,100400,125318000,42800,42850,42850,42800,12
20241118,100300,124804350,42900,42900,42900,42900,0
20241118,100200,124804350,42900,42900,42900,42900,0
20241118,100100,124804350,42900,42900,42900,42900,1
20241118,100000,124761450,42800,42800,42800,42800,58
20241118,095900,122279050,42800,42800,42800,42800,4
20241118,095800,122107850,42800,42800,42800,42800,46
20241118,095700,120139050,42800,42800,42800,42800,11
20241118,095600,119668250,42950,42950,42950,42950,0
20241118,095500,119668250,42950,42950,42950,42950,0
20241118,095400,119668250,42950,42950,42950,42950,0
20241118,095300,119668250,42950,42950,42950,42950,0
20241118,095200,119668250,42950,42800,42950,42800,39
20241118,095100,117998200,42800,42800,42800,42750,13
20241118,095000,117442350,42800,42800,42800,42800,2
20241118,094900,117356750,42650,42800,42800,42600,83
20241118,094800,113819000,42800,42650,42800,42650,44
20241118,094700,111942100,42650,42700,42700,42650,7
20241118,094600,111643450,42650,42650,42650,42650,13
20241118,094500,111089000,42600,42600,42600,42600,21
20241118,094400,110194400,42700,42700,42700,42700,0
20241118,094300,110194400,42700,42700,42700,42700,0
20241118,094200,110194400,42700,42700,42700,42700,0
20241118,094100,110194400,42700,42700,42700,42700,66
20241118,094000,107376200,42700,42700,42700,42700,0
20241118,093900,107376200,42700,42700,42700,42700,40
20241118,093800,105668200,42550,42700,42750,42550,1551
20241118,093700,39583900,42600,42700,42700,42600,13
20241118,093600,39029900,42750,42750,42750,42750,1
20241118,093500,38987150,42750,42750,42750,42750,0
20241118,093400,38987150,42750,42750,42750,42750,0
20241118,093300,38987150,42750,42700,42750,42700,2
20241118,093200,38901700,42700,42700,42700,42700,43
20241118,093100,37065600,42600,42750,42750,42600,87
20241118,093000,33356300,42800,42800,42800,42800,0
20241118,092900,33356300,42800,42800,42800,42800,9
20241118,092800,32971100,42850,42850,42850,42850,3
20241118,092700,32842550,42950,43000,43000,42950,21
20241118,092600,31940250,43000,43050,43050,43000,8
20241118,092500,31596200,43050,43100,43100,43050,74
20241118,092400,28410300,43100,43100,43100,43100,6
20241118,092300,28151700,43050,43100,43100,43050,11
20241118,092200,27677950,43100,43100,43100,43100,6
20241118,092100,27419350,43100,43100,43100,43100,7
20241118,092000,27117650,43100,43150,43150,43100,5
20241118,091900,26902100,43150,43150,43150,43150,4
20241118,091800,26729500,43150,43150,43150,43150,7
20241118,091700,26427450,43150,43150,43150,43150,122
20241118,091600,21163150,43150,43150,43150,43100,12
20241118,091500,20645450,43150,43050,43150,43050,24
20241118,091400,19611800,43050,43100,43100,43050,5
20241118,091300,19396450,43150,43200,43200,43150,102
20241118,091200,14994900,43200,43200,43200,43200,6
20241118,091100,14735700,43150,43100,43150,43100,37
20241118,091000,13139700,43050,43050,43100,43000,51
20241118,090900,10942200,43100,43100,43150,43100,38
20241118,090800,9304250,43050,43050,43050,43050,33
20241118,090700,7883600,43050,42950,43050,42950,93
20241118,090600,3883300,42900,42900,42900,42900,13
20241118,090500,3325600,42850,42850,42850,42850,9
20241118,090400,2939950,42850,42850,42850,42850,3
20241118,090300,2811400,42800,42750,42800,42750,9
20241118,090200,2426450,42700,42600,42700,42600,8
20241118,090100,2085150,42550,42650,42650,42550,5
20241118,090000,1872150,42450,42600,42600,42450,44
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 193900 368495000 42350 42350 42350 42350 182
3 20241118 193800 368495000 42350 42350 42350 42350 0
4 20241118 193700 368495000 42350 42350 42350 42350 0
5 20241118 193600 368495000 42350 42350 42350 42350 0
6 20241118 193500 368495000 42350 42350 42350 42350 0
7 20241118 193400 368495000 42350 42350 42350 42350 0
8 20241118 193300 368495000 42350 42350 42350 42350 0
9 20241118 193200 368495000 42350 42350 42350 42350 0
10 20241118 193100 368495000 42350 42350 42350 42350 0
11 20241118 193000 368495000 42350 42350 42350 42350 0
12 20241118 192900 368495000 42350 42350 42350 42350 0
13 20241118 192800 368495000 42350 42350 42350 42350 0
14 20241118 192700 368495000 42350 42350 42350 42350 0
15 20241118 192600 368495000 42350 42350 42350 42350 0
16 20241118 192500 368495000 42350 42350 42350 42350 0
17 20241118 192400 368495000 42350 42350 42350 42350 0
18 20241118 192300 368495000 42350 42350 42350 42350 0
19 20241118 192200 368495000 42350 42350 42350 42350 0
20 20241118 192100 368495000 42350 42350 42350 42350 0
21 20241118 192000 368495000 42350 42350 42350 42350 0
22 20241118 191900 368495000 42350 42350 42350 42350 0
23 20241118 191800 368495000 42350 42350 42350 42350 0
24 20241118 191700 368495000 42350 42350 42350 42350 0
25 20241118 191600 368495000 42350 42350 42350 42350 0
26 20241118 191500 368495000 42350 42350 42350 42350 0
27 20241118 191400 368495000 42350 42350 42350 42350 0
28 20241118 191300 368495000 42350 42350 42350 42350 0
29 20241118 191200 368495000 42350 42350 42350 42350 0
30 20241118 191100 368495000 42350 42350 42350 42350 0
31 20241118 191000 368495000 42350 42350 42350 42350 0
32 20241118 190900 368495000 42350 42350 42350 42350 182
33 20241118 190800 368495000 42350 42350 42350 42350 0
34 20241118 190700 368495000 42350 42350 42350 42350 0
35 20241118 190600 368495000 42350 42350 42350 42350 0
36 20241118 190500 368495000 42350 42350 42350 42350 0
37 20241118 190400 368495000 42350 42350 42350 42350 0
38 20241118 190300 368495000 42350 42350 42350 42350 0
39 20241118 190200 368495000 42350 42350 42350 42350 0
40 20241118 190100 368495000 42350 42350 42350 42350 0
41 20241118 190000 368495000 42350 42350 42350 42350 0
42 20241118 185900 368495000 42350 42350 42350 42350 0
43 20241118 185800 368495000 42350 42350 42350 42350 0
44 20241118 185700 368495000 42350 42350 42350 42350 0
45 20241118 185600 368495000 42350 42350 42350 42350 0
46 20241118 185500 368495000 42350 42350 42350 42350 0
47 20241118 185400 368495000 42350 42350 42350 42350 0
48 20241118 185300 368495000 42350 42350 42350 42350 0
49 20241118 185200 368495000 42350 42350 42350 42350 0
50 20241118 185100 368495000 42350 42350 42350 42350 0
51 20241118 185000 368495000 42350 42350 42350 42350 0
52 20241118 184900 368495000 42350 42350 42350 42350 0
53 20241118 184800 368495000 42350 42350 42350 42350 0
54 20241118 184700 368495000 42350 42350 42350 42350 0
55 20241118 184600 368495000 42350 42350 42350 42350 0
56 20241118 184500 368495000 42350 42350 42350 42350 0
57 20241118 184400 368495000 42350 42350 42350 42350 0
58 20241118 184300 368495000 42350 42350 42350 42350 0
59 20241118 184200 368495000 42350 42350 42350 42350 0
60 20241118 184100 368495000 42350 42350 42350 42350 0
61 20241118 184000 368495000 42350 42350 42350 42350 0
62 20241118 183900 368495000 42350 42350 42350 42350 182
63 20241118 183800 368495000 42350 42350 42350 42350 0
64 20241118 183700 368495000 42350 42350 42350 42350 0
65 20241118 183600 368495000 42350 42350 42350 42350 0
66 20241118 183500 368495000 42350 42350 42350 42350 0
67 20241118 183400 368495000 42350 42350 42350 42350 0
68 20241118 183300 368495000 42350 42350 42350 42350 0
69 20241118 183200 368495000 42350 42350 42350 42350 0
70 20241118 183100 368495000 42350 42350 42350 42350 0
71 20241118 183000 368495000 42350 42350 42350 42350 0
72 20241118 182900 368495000 42350 42350 42350 42350 0
73 20241118 182800 368495000 42350 42350 42350 42350 0
74 20241118 182700 368495000 42350 42350 42350 42350 0
75 20241118 182600 368495000 42350 42350 42350 42350 0
76 20241118 182500 368495000 42350 42350 42350 42350 0
77 20241118 182400 368495000 42350 42350 42350 42350 0
78 20241118 182300 368495000 42350 42350 42350 42350 0
79 20241118 182200 368495000 42350 42350 42350 42350 0
80 20241118 182100 368495000 42350 42350 42350 42350 0
81 20241118 182000 368495000 42350 42350 42350 42350 0
82 20241118 181900 368495000 42350 42350 42350 42350 0
83 20241118 181800 368495000 42350 42350 42350 42350 0
84 20241118 181700 368495000 42350 42350 42350 42350 0
85 20241118 181600 368495000 42350 42350 42350 42350 0
86 20241118 181500 368495000 42350 42350 42350 42350 0
87 20241118 181400 368495000 42350 42350 42350 42350 0
88 20241118 181300 368495000 42350 42350 42350 42350 0
89 20241118 181200 368495000 42350 42350 42350 42350 0
90 20241118 181100 368495000 42350 42350 42350 42350 0
91 20241118 181000 368495000 42350 42350 42350 42350 0
92 20241118 180900 368495000 42350 42350 42350 42350 182
93 20241118 180800 368495000 42350 42350 42350 42350 0
94 20241118 180700 368495000 42350 42350 42350 42350 0
95 20241118 180600 368495000 42350 42350 42350 42350 0
96 20241118 180500 368495000 42350 42350 42350 42350 0
97 20241118 180400 368495000 42350 42350 42350 42350 0
98 20241118 180300 368495000 42350 42350 42350 42350 0
99 20241118 180200 368495000 42350 42350 42350 42350 0
100 20241118 180100 368495000 42350 42350 42350 42350 0
101 20241118 180000 368495000 42350 42350 42350 42350 0
102 20241118 175900 368495000 42350 42350 42350 42350 0
103 20241118 175800 368495000 42350 42350 42350 42350 0
104 20241118 175700 368495000 42350 42350 42350 42350 0
105 20241118 175600 368495000 42350 42350 42350 42350 0
106 20241118 175500 368495000 42350 42350 42350 42350 0
107 20241118 175400 368495000 42350 42350 42350 42350 0
108 20241118 175300 368495000 42350 42350 42350 42350 0
109 20241118 175200 368495000 42350 42350 42350 42350 0
110 20241118 175100 368495000 42350 42350 42350 42350 0
111 20241118 175000 368495000 42350 42350 42350 42350 0
112 20241118 174900 368495000 42350 42350 42350 42350 0
113 20241118 174800 368495000 42350 42350 42350 42350 0
114 20241118 174700 368495000 42350 42350 42350 42350 0
115 20241118 174600 368495000 42350 42350 42350 42350 0
116 20241118 174500 368495000 42350 42350 42350 42350 0
117 20241118 174400 368495000 42350 42350 42350 42350 0
118 20241118 174300 368495000 42350 42350 42350 42350 0
119 20241118 174200 368495000 42350 42350 42350 42350 0
120 20241118 174100 368495000 42350 42350 42350 42350 0
121 20241118 174000 368495000 42350 42350 42350 42350 0
122 20241118 173900 368495000 42350 42350 42350 42350 182
123 20241118 173800 368495000 42350 42350 42350 42350 0
124 20241118 173700 368495000 42350 42350 42350 42350 0
125 20241118 173600 368495000 42350 42350 42350 42350 0
126 20241118 173500 368495000 42350 42350 42350 42350 0
127 20241118 173400 368495000 42350 42350 42350 42350 0
128 20241118 173300 368495000 42350 42350 42350 42350 0
129 20241118 173200 368495000 42350 42350 42350 42350 0
130 20241118 173100 368495000 42350 42350 42350 42350 0
131 20241118 173000 368495000 42350 42350 42350 42350 0
132 20241118 172900 368495000 42350 42350 42350 42350 0
133 20241118 172800 368495000 42350 42350 42350 42350 0
134 20241118 172700 368495000 42350 42350 42350 42350 0
135 20241118 172600 368495000 42350 42350 42350 42350 0
136 20241118 172500 368495000 42350 42350 42350 42350 0
137 20241118 172400 368495000 42350 42350 42350 42350 0
138 20241118 172300 368495000 42350 42350 42350 42350 0
139 20241118 172200 368495000 42350 42350 42350 42350 0
140 20241118 172100 368495000 42350 42350 42350 42350 0
141 20241118 172000 368495000 42350 42350 42350 42350 0
142 20241118 171900 368495000 42350 42350 42350 42350 0
143 20241118 171800 368495000 42350 42350 42350 42350 0
144 20241118 171700 368495000 42350 42350 42350 42350 0
145 20241118 171600 368495000 42350 42350 42350 42350 0
146 20241118 171500 368495000 42350 42350 42350 42350 0
147 20241118 171400 368495000 42350 42350 42350 42350 0
148 20241118 171300 368495000 42350 42350 42350 42350 0
149 20241118 171200 368495000 42350 42350 42350 42350 0
150 20241118 171100 368495000 42350 42350 42350 42350 0
151 20241118 171000 368495000 42350 42350 42350 42350 0
152 20241118 170900 368495000 42350 42350 42350 42350 182
153 20241118 170800 368495000 42350 42350 42350 42350 0
154 20241118 170700 368495000 42350 42350 42350 42350 0
155 20241118 170600 368495000 42350 42350 42350 42350 0
156 20241118 170500 368495000 42350 42350 42350 42350 0
157 20241118 170400 368495000 42350 42350 42350 42350 0
158 20241118 170300 368495000 42350 42350 42350 42350 0
159 20241118 170200 368495000 42350 42350 42350 42350 0
160 20241118 170100 368495000 42350 42350 42350 42350 0
161 20241118 170000 368495000 42350 42350 42350 42350 0
162 20241118 165900 368495000 42350 42350 42350 42350 0
163 20241118 165800 368495000 42350 42350 42350 42350 0
164 20241118 165700 368495000 42350 42350 42350 42350 0
165 20241118 165600 368495000 42350 42350 42350 42350 0
166 20241118 165500 368495000 42350 42350 42350 42350 0
167 20241118 165400 368495000 42350 42350 42350 42350 0
168 20241118 165300 368495000 42350 42350 42350 42350 0
169 20241118 165200 368495000 42350 42350 42350 42350 0
170 20241118 165100 368495000 42350 42350 42350 42350 0
171 20241118 165000 368495000 42350 42350 42350 42350 0
172 20241118 164900 368495000 42350 42350 42350 42350 0
173 20241118 164800 368495000 42350 42350 42350 42350 0
174 20241118 164700 368495000 42350 42350 42350 42350 0
175 20241118 164600 368495000 42350 42350 42350 42350 0
176 20241118 164500 368495000 42350 42350 42350 42350 0
177 20241118 164400 368495000 42350 42350 42350 42350 0
178 20241118 164300 368495000 42350 42350 42350 42350 0
179 20241118 164200 368495000 42350 42350 42350 42350 0
180 20241118 164100 368495000 42350 42350 42350 42350 0
181 20241118 164000 368495000 42350 42350 42350 42350 0
182 20241118 163900 368495000 42350 42350 42350 42350 182
183 20241118 163800 368495000 42350 42350 42350 42350 0
184 20241118 163700 368495000 42350 42350 42350 42350 0
185 20241118 163600 368495000 42350 42350 42350 42350 0
186 20241118 163500 368495000 42350 42350 42350 42350 0
187 20241118 163400 368495000 42350 42350 42350 42350 0
188 20241118 163300 368495000 42350 42350 42350 42350 0
189 20241118 163200 368495000 42350 42350 42350 42350 0
190 20241118 163100 368495000 42350 42350 42350 42350 0
191 20241118 163000 368495000 42350 42350 42350 42350 0
192 20241118 162900 368495000 42350 42350 42350 42350 0
193 20241118 162800 368495000 42350 42350 42350 42350 0
194 20241118 162700 368495000 42350 42350 42350 42350 0
195 20241118 162600 368495000 42350 42350 42350 42350 0
196 20241118 162500 368495000 42350 42350 42350 42350 0
197 20241118 162400 368495000 42350 42350 42350 42350 0
198 20241118 162300 368495000 42350 42350 42350 42350 0
199 20241118 162200 368495000 42350 42350 42350 42350 0
200 20241118 162100 368495000 42350 42350 42350 42350 0
201 20241118 162000 368495000 42350 42350 42350 42350 0
202 20241118 161900 368495000 42350 42350 42350 42350 0
203 20241118 161800 368495000 42350 42350 42350 42350 0
204 20241118 161700 368495000 42350 42350 42350 42350 0
205 20241118 161600 368495000 42350 42350 42350 42350 0
206 20241118 161500 368495000 42350 42350 42350 42350 0
207 20241118 161400 368495000 42350 42350 42350 42350 0
208 20241118 161300 368495000 42350 42350 42350 42350 0
209 20241118 161200 368495000 42350 42350 42350 42350 0
210 20241118 161100 368495000 42350 42350 42350 42350 0
211 20241118 161000 368495000 42350 42350 42350 42350 0
212 20241118 160900 368495000 42350 42350 42350 42350 182
213 20241118 160800 368495000 42350 42350 42350 42350 0
214 20241118 160700 368495000 42350 42350 42350 42350 0
215 20241118 160600 368495000 42350 42350 42350 42350 0
216 20241118 160500 368495000 42350 42350 42350 42350 0
217 20241118 160400 368495000 42350 42350 42350 42350 0
218 20241118 160300 368495000 42350 42350 42350 42350 0
219 20241118 160200 368495000 42350 42350 42350 42350 0
220 20241118 160100 368495000 42350 42350 42350 42350 0
221 20241118 160000 368495000 42350 42350 42350 42350 0
222 20241118 155900 368495000 42350 42350 42350 42350 0
223 20241118 155800 368495000 42350 42350 42350 42350 0
224 20241118 155700 368495000 42350 42350 42350 42350 0
225 20241118 155600 368495000 42350 42350 42350 42350 0
226 20241118 155500 368495000 42350 42350 42350 42350 0
227 20241118 155400 368495000 42350 42350 42350 42350 0
228 20241118 155300 368495000 42350 42350 42350 42350 0
229 20241118 155200 368495000 42350 42350 42350 42350 0
230 20241118 155100 368495000 42350 42350 42350 42350 0
231 20241118 155000 368495000 42350 42350 42350 42350 0
232 20241118 154900 368495000 42350 42350 42350 42350 0
233 20241118 154800 368495000 42350 42350 42350 42350 0
234 20241118 154700 368495000 42350 42350 42350 42350 0
235 20241118 154600 368495000 42350 42350 42350 42350 0
236 20241118 154500 368495000 42350 42350 42350 42350 0
237 20241118 154400 368495000 42350 42350 42350 42350 0
238 20241118 154300 368495000 42350 42350 42350 42350 0
239 20241118 154200 368495000 42350 42350 42350 42350 0
240 20241118 154100 368495000 42350 42350 42350 42350 0
241 20241118 154000 368495000 42350 42350 42350 42350 0
242 20241118 153900 368495000 42350 42350 42350 42350 182
243 20241118 153800 368495000 42350 42350 42350 42350 0
244 20241118 153700 368495000 42350 42350 42350 42350 0
245 20241118 153600 368495000 42350 42350 42350 42350 0
246 20241118 153500 368495000 42350 42350 42350 42350 0
247 20241118 153400 368495000 42350 42350 42350 42350 0
248 20241118 153300 368495000 42350 42350 42350 42350 0
249 20241118 153200 368495000 42350 42350 42350 42350 0
250 20241118 153100 368495000 42350 42350 42350 42350 0
251 20241118 153000 368495000 42350 42350 42350 42350 182
252 20241118 152900 360787300 42350 42350 42350 42350 0
253 20241118 152800 360787300 42350 42350 42350 42350 0
254 20241118 152700 360787300 42350 42350 42350 42350 0
255 20241118 152600 360787300 42350 42350 42350 42350 0
256 20241118 152500 360787300 42350 42350 42350 42350 0
257 20241118 152400 360787300 42350 42350 42350 42350 0
258 20241118 152300 360787300 42350 42350 42350 42350 0
259 20241118 152200 360787300 42350 42350 42350 42350 0
260 20241118 152100 360787300 42350 42350 42350 42350 0
261 20241118 152000 360787300 42350 42350 42350 42350 0
262 20241118 151900 360787300 42350 42350 42400 42350 45
263 20241118 151800 358880950 42400 42350 42400 42350 9
264 20241118 151700 358499750 42400 42400 42400 42400 16
265 20241118 151600 357821350 42400 42400 42400 42400 1
266 20241118 151500 357778950 42350 42350 42400 42350 15
267 20241118 151400 357143650 42400 42500 42500 42400 48
268 20241118 151300 355108350 42500 42300 42500 42300 13
269 20241118 151200 354558250 42450 42450 42450 42450 1
270 20241118 151100 354515800 42450 42300 42450 42300 31
271 20241118 151000 353201500 42450 42300 42450 42300 20
272 20241118 150900 352355350 42450 42350 42450 42300 26
273 20241118 150800 351255150 42500 42350 42500 42350 12
274 20241118 150700 350746800 42500 42500 42500 42500 7
275 20241118 150600 350449300 42500 42350 42500 42350 13
276 20241118 150500 349898600 42500 42350 42500 42350 12
277 20241118 150400 349390250 42500 42500 42500 42500 1
278 20241118 150300 349347750 42500 42350 42500 42350 13
279 20241118 150200 348797050 42500 42500 42500 42500 1
280 20241118 150100 348754550 42500 42350 42500 42350 12
281 20241118 150000 348246200 42500 42400 42500 42350 32
282 20241118 145900 346890700 42400 42400 42400 42400 3
283 20241118 145800 346763500 42400 42400 42400 42400 6
284 20241118 145700 346509100 42450 42450 42450 42450 6
285 20241118 145600 346254400 42450 42450 42450 42450 4
286 20241118 145500 346084600 42400 42400 42400 42400 27
287 20241118 145400 344939800 42450 42450 42450 42450 3
288 20241118 145300 344812450 42450 42450 42450 42450 19
289 20241118 145200 344005900 42500 42500 42500 42500 5
290 20241118 145100 343793400 42500 42500 42500 42500 7
291 20241118 145000 343495900 42450 42450 42450 42450 43
292 20241118 144900 341670550 42450 42450 42450 42450 4
293 20241118 144800 341500750 42400 42450 42450 42400 12
294 20241118 144700 340991450 42400 42400 42400 42400 0
295 20241118 144600 340991450 42400 42400 42400 42400 103
296 20241118 144500 336624250 42450 42450 42450 42450 4
297 20241118 144400 336454450 42450 42450 42450 42450 6
298 20241118 144300 336199750 42450 42450 42450 42450 6
299 20241118 144200 335945050 42450 42450 42450 42450 2
300 20241118 144100 335860150 42450 42450 42450 42450 4
301 20241118 144000 335690350 42450 42450 42450 42450 4
302 20241118 143900 335520550 42450 42450 42450 42450 4
303 20241118 143800 335350750 42450 42500 42500 42450 81
304 20241118 143700 331909000 42500 42500 42500 42500 14
305 20241118 143600 331314000 42500 42500 42500 42500 0
306 20241118 143500 331314000 42500 42500 42500 42500 14
307 20241118 143400 330719000 42500 42500 42500 42500 13
308 20241118 143300 330166500 42550 42550 42550 42550 0
309 20241118 143200 330166500 42550 42550 42550 42550 0
310 20241118 143100 330166500 42550 42550 42550 42550 0
311 20241118 143000 330166500 42550 42550 42550 42550 0
312 20241118 142900 330166500 42550 42550 42550 42550 0
313 20241118 142800 330166500 42550 42550 42550 42550 0
314 20241118 142700 330166500 42550 42550 42550 42550 0
315 20241118 142600 330166500 42550 42500 42550 42500 116
316 20241118 142500 325235900 42450 42450 42450 42450 14
317 20241118 142400 324641600 42500 42500 42500 42500 2
318 20241118 142300 324556600 42450 42500 42500 42450 36
319 20241118 142200 323027200 42500 42500 42500 42500 44
320 20241118 142100 321157200 42500 42500 42500 42500 0
321 20241118 142000 321157200 42500 42500 42500 42500 0
322 20241118 141900 321157200 42500 42500 42500 42500 0
323 20241118 141800 321157200 42500 42500 42500 42500 1
324 20241118 141700 321114700 42500 42500 42500 42500 0
325 20241118 141600 321114700 42500 42500 42500 42500 0
326 20241118 141500 321114700 42500 42500 42500 42500 1
327 20241118 141400 321072200 42550 42550 42550 42550 1
328 20241118 141300 321029650 42400 42450 42450 42400 14
329 20241118 141200 320435950 42350 42500 42500 42350 393
330 20241118 141100 303777250 42500 42500 42500 42500 0
331 20241118 141000 303777250 42500 42500 42500 42500 105
332 20241118 140900 299314750 42500 42500 42500 42500 537
333 20241118 140800 276492250 42500 42500 42500 42500 5
334 20241118 140700 276279750 42500 42500 42500 42500 4
335 20241118 140600 276109750 42500 42500 42500 42500 5
336 20241118 140500 275897250 42500 42500 42500 42450 16
337 20241118 140400 275217900 42500 42500 42500 42500 3
338 20241118 140300 275090400 42500 42500 42500 42500 5
339 20241118 140200 274877900 42450 42500 42500 42450 18
340 20241118 140100 274113600 42500 42500 42500 42500 4
341 20241118 140000 273943600 42500 42500 42500 42500 7
342 20241118 135900 273646100 42450 42500 42500 42450 40
343 20241118 135800 271946800 42500 42500 42500 42500 4
344 20241118 135700 271776800 42500 42500 42500 42500 14
345 20241118 135600 271181800 42450 42500 42500 42450 17
346 20241118 135500 270460000 42500 42500 42500 42500 3
347 20241118 135400 270332500 42500 42500 42500 42500 4
348 20241118 135300 270162500 42500 42500 42500 42500 4
349 20241118 135200 269992500 42500 42500 42500 42500 5
350 20241118 135100 269780000 42500 42500 42500 42500 2
351 20241118 135000 269695000 42500 42500 42500 42500 5
352 20241118 134900 269482500 42500 42500 42500 42500 5
353 20241118 134800 269270000 42500 42500 42500 42500 5
354 20241118 134700 269057500 42500 42500 42500 42500 8
355 20241118 134600 268717500 42500 42450 42500 42450 23
356 20241118 134500 267741100 42450 42450 42450 42450 5
357 20241118 134400 267528850 42450 42450 42450 42450 3
358 20241118 134300 267401500 42400 42450 42450 42350 23
359 20241118 134200 266426700 42450 42350 42450 42350 14
360 20241118 134100 265833600 42450 42450 42450 42450 5
361 20241118 134000 265621350 42300 42300 42300 42300 11
362 20241118 133900 265156050 42250 42350 42350 42200 776
363 20241118 133800 232382500 42400 42400 42400 42400 0
364 20241118 133700 232382500 42400 42400 42400 42400 1
365 20241118 133600 232340100 42400 42450 42450 42400 22
366 20241118 133500 231406900 42450 42450 42450 42450 13
367 20241118 133400 230855050 42500 42500 42500 42500 51
368 20241118 133300 228687550 42500 42500 42500 42500 0
369 20241118 133200 228687550 42500 42500 42500 42500 0
370 20241118 133100 228687550 42500 42500 42500 42500 0
371 20241118 133000 228687550 42500 42500 42500 42500 0
372 20241118 132900 228687550 42500 42500 42500 42500 0
373 20241118 132800 228687550 42500 42500 42500 42500 0
374 20241118 132700 228687550 42500 42500 42500 42500 3
375 20241118 132600 228560050 42500 42500 42550 42500 132
376 20241118 132500 222950000 42500 42500 42500 42500 0
377 20241118 132400 222950000 42500 42500 42500 42500 0
378 20241118 132300 222950000 42500 42500 42500 42500 0
379 20241118 132200 222950000 42500 42500 42500 42500 5
380 20241118 132100 222737500 42500 42500 42500 42500 0
381 20241118 132000 222737500 42500 42550 42550 42500 52
382 20241118 131900 220525250 42600 42600 42600 42600 0
383 20241118 131800 220525250 42600 42600 42600 42600 1
384 20241118 131700 220482650 42550 42600 42600 42550 176
385 20241118 131600 212985750 42600 42600 42600 42600 0
386 20241118 131500 212985750 42600 42600 42600 42600 0
387 20241118 131400 212985750 42600 42600 42600 42600 0
388 20241118 131300 212985750 42600 42600 42600 42600 0
389 20241118 131200 212985750 42600 42600 42600 42600 0
390 20241118 131100 212985750 42600 42600 42600 42600 0
391 20241118 131000 212985750 42600 42650 42650 42600 12
392 20241118 130900 212474250 42600 42600 42600 42600 0
393 20241118 130800 212474250 42600 42600 42600 42600 0
394 20241118 130700 212474250 42600 42600 42600 42600 0
395 20241118 130600 212474250 42600 42600 42600 42600 11
396 20241118 130500 212005650 42600 42600 42600 42600 0
397 20241118 130400 212005650 42600 42600 42600 42600 0
398 20241118 130300 212005650 42600 42600 42600 42600 0
399 20241118 130200 212005650 42600 42600 42600 42600 0
400 20241118 130100 212005650 42600 42600 42600 42600 0
401 20241118 130000 212005650 42600 42600 42600 42600 0
402 20241118 125900 212005650 42600 42600 42600 42600 0
403 20241118 125800 212005650 42600 42600 42600 42600 0
404 20241118 125700 212005650 42600 42600 42600 42600 0
405 20241118 125600 212005650 42600 42600 42600 42600 0
406 20241118 125500 212005650 42600 42600 42600 42600 0
407 20241118 125400 212005650 42600 42600 42600 42600 7
408 20241118 125300 211707450 42600 42600 42600 42600 0
409 20241118 125200 211707450 42600 42600 42600 42600 0
410 20241118 125100 211707450 42600 42600 42600 42600 0
411 20241118 125000 211707450 42600 42600 42600 42600 0
412 20241118 124900 211707450 42600 42600 42600 42600 0
413 20241118 124800 211707450 42600 42600 42600 42600 0
414 20241118 124700 211707450 42600 42600 42600 42600 0
415 20241118 124600 211707450 42600 42600 42600 42600 0
416 20241118 124500 211707450 42600 42600 42600 42600 0
417 20241118 124400 211707450 42600 42600 42600 42600 0
418 20241118 124300 211707450 42600 42600 42600 42600 0
419 20241118 124200 211707450 42600 42600 42600 42600 0
420 20241118 124100 211707450 42600 42600 42600 42600 0
421 20241118 124000 211707450 42600 42600 42600 42600 0
422 20241118 123900 211707450 42600 42600 42600 42600 0
423 20241118 123800 211707450 42600 42600 42600 42600 0
424 20241118 123700 211707450 42600 42600 42600 42600 0
425 20241118 123600 211707450 42600 42600 42600 42600 11
426 20241118 123500 211238850 42600 42600 42600 42600 0
427 20241118 123400 211238850 42600 42600 42600 42600 0
428 20241118 123300 211238850 42600 42600 42600 42600 0
429 20241118 123200 211238850 42600 42600 42600 42600 0
430 20241118 123100 211238850 42600 42600 42600 42600 0
431 20241118 123000 211238850 42600 42600 42600 42600 0
432 20241118 122900 211238850 42600 42600 42600 42600 48
433 20241118 122800 209194050 42650 42650 42650 42650 146
434 20241118 122700 202967150 42650 42650 42650 42650 41
435 20241118 122600 201218500 42650 42650 42650 42650 18
436 20241118 122500 200450800 42650 42650 42650 42650 0
437 20241118 122400 200450800 42650 42650 42650 42650 0
438 20241118 122300 200450800 42650 42650 42650 42650 0
439 20241118 122200 200450800 42650 42650 42650 42650 0
440 20241118 122100 200450800 42650 42650 42650 42650 0
441 20241118 122000 200450800 42650 42700 42700 42650 14
442 20241118 121900 199853650 42650 42650 42650 42650 20
443 20241118 121800 199000650 42650 42650 42650 42650 0
444 20241118 121700 199000650 42650 42650 42650 42650 0
445 20241118 121600 199000650 42650 42650 42650 42650 0
446 20241118 121500 199000650 42650 42650 42650 42650 0
447 20241118 121400 199000650 42650 42650 42650 42650 0
448 20241118 121300 199000650 42650 42650 42650 42650 29
449 20241118 121200 197763800 42650 42650 42650 42650 0
450 20241118 121100 197763800 42650 42650 42650 42650 0
451 20241118 121000 197763800 42650 42700 42700 42650 11
452 20241118 120900 197294350 42650 42650 42650 42650 22
453 20241118 120800 196356050 42700 42700 42700 42700 13
454 20241118 120700 195800950 42700 42700 42700 42700 0
455 20241118 120600 195800950 42700 42700 42700 42700 0
456 20241118 120500 195800950 42700 42700 42700 42700 0
457 20241118 120400 195800950 42700 42700 42700 42700 14
458 20241118 120300 195203150 42750 42750 42750 42750 0
459 20241118 120200 195203150 42750 42750 42750 42750 0
460 20241118 120100 195203150 42750 42750 42750 42750 24
461 20241118 120000 194177150 42750 42750 42750 42750 0
462 20241118 115900 194177150 42750 42750 42750 42750 1
463 20241118 115800 194134400 42700 42700 42700 42700 7
464 20241118 115700 193835500 42700 42700 42700 42700 13
465 20241118 115600 193280400 42750 42750 42750 42750 0
466 20241118 115500 193280400 42750 42750 42750 42750 246
467 20241118 115400 182763900 42750 42750 42750 42750 0
468 20241118 115300 182763900 42750 42750 42750 42750 14
469 20241118 115200 182165400 42750 42750 42750 42750 0
470 20241118 115100 182165400 42750 42750 42750 42750 0
471 20241118 115000 182165400 42750 42750 42750 42750 0
472 20241118 114900 182165400 42750 42750 42750 42750 14
473 20241118 114800 181566900 42750 42750 42750 42750 0
474 20241118 114700 181566900 42750 42750 42750 42750 0
475 20241118 114600 181566900 42750 42750 42750 42750 0
476 20241118 114500 181566900 42750 42750 42750 42750 1
477 20241118 114400 181524150 42800 42800 42800 42800 10
478 20241118 114300 181096150 42800 42800 42800 42800 0
479 20241118 114200 181096150 42800 42800 42800 42800 0
480 20241118 114100 181096150 42800 42800 42800 42800 0
481 20241118 114000 181096150 42800 42800 42800 42800 0
482 20241118 113900 181096150 42800 42800 42800 42800 0
483 20241118 113800 181096150 42800 42800 42800 42800 14
484 20241118 113700 180496950 42800 42800 42800 42800 0
485 20241118 113600 180496950 42800 42800 42800 42800 0
486 20241118 113500 180496950 42800 42800 42800 42800 0
487 20241118 113400 180496950 42800 42800 42800 42800 0
488 20241118 113300 180496950 42800 42800 42800 42800 1
489 20241118 113200 180454150 42800 42800 42800 42800 0
490 20241118 113100 180454150 42800 42800 42800 42800 11
491 20241118 113000 179983350 42800 42800 42800 42800 0
492 20241118 112900 179983350 42800 42800 42800 42800 0
493 20241118 112800 179983350 42800 42800 42800 42800 0
494 20241118 112700 179983350 42800 42800 42800 42800 0
495 20241118 112600 179983350 42800 42800 42800 42800 3
496 20241118 112500 179854950 42800 42800 42800 42800 1
497 20241118 112400 179812150 42800 42800 42800 42800 1
498 20241118 112300 179769350 42850 42850 42850 42850 0
499 20241118 112200 179769350 42850 42850 42850 42850 0
500 20241118 112100 179769350 42850 42850 42850 42850 0
501 20241118 112000 179769350 42850 42850 42850 42850 0
502 20241118 111900 179769350 42850 42850 42850 42850 2
503 20241118 111800 179683650 42800 42800 42800 42800 0
504 20241118 111700 179683650 42800 42800 42800 42800 12
505 20241118 111600 179170050 42850 42850 42850 42850 1
506 20241118 111500 179127200 42800 42750 42800 42750 215
507 20241118 111400 169932350 42750 42750 42750 42750 13
508 20241118 111300 169376600 42800 42800 42800 42800 100
509 20241118 111200 165096600 42750 42750 42750 42750 0
510 20241118 111100 165096600 42750 42750 42750 42750 14
511 20241118 111000 164498100 42800 42800 42800 42750 13
512 20241118 110900 163942000 42750 42750 42750 42750 0
513 20241118 110800 163942000 42750 42750 42750 42750 14
514 20241118 110700 163343500 42800 42800 42800 42800 0
515 20241118 110600 163343500 42800 42800 42800 42800 0
516 20241118 110500 163343500 42800 42800 42800 42800 0
517 20241118 110400 163343500 42800 42800 42800 42800 18
518 20241118 110300 162573100 42850 42850 42850 42850 0
519 20241118 110200 162573100 42850 42850 42850 42850 0
520 20241118 110100 162573100 42850 42850 42850 42850 1
521 20241118 110000 162530250 42800 42800 42800 42800 12
522 20241118 105900 162016650 42800 42800 42800 42800 14
523 20241118 105800 161417450 42850 42850 42850 42850 0
524 20241118 105700 161417450 42850 42850 42850 42850 0
525 20241118 105600 161417450 42850 42850 42850 42850 0
526 20241118 105500 161417450 42850 42850 42850 42850 1
527 20241118 105400 161374600 42800 42850 42850 42800 26
528 20241118 105300 160260650 42800 42800 42800 42800 2
529 20241118 105200 160175050 42800 42800 42800 42800 0
530 20241118 105100 160175050 42800 42800 42800 42800 13
531 20241118 105000 159618650 42800 42800 42800 42800 0
532 20241118 104900 159618650 42800 42800 42800 42800 0
533 20241118 104800 159618650 42800 42800 42800 42800 0
534 20241118 104700 159618650 42800 42800 42800 42800 0
535 20241118 104600 159618650 42800 42800 42800 42800 0
536 20241118 104500 159618650 42800 42800 42800 42800 15
537 20241118 104400 158976650 42850 42850 42850 42850 2
538 20241118 104300 158890950 42900 42900 42900 42900 15
539 20241118 104200 158247450 42850 42850 42850 42850 172
540 20241118 104100 150877250 42850 42850 42850 42850 0
541 20241118 104000 150877250 42850 42850 42850 42850 0
542 20241118 103900 150877250 42850 42850 42850 42850 0
543 20241118 103800 150877250 42850 42850 42850 42850 5
544 20241118 103700 150663000 42850 42850 42850 42850 68
545 20241118 103600 147749200 42800 42800 42800 42800 13
546 20241118 103500 147192800 42800 42800 42800 42800 0
547 20241118 103400 147192800 42800 42800 42800 42800 19
548 20241118 103300 146379600 42800 42800 42800 42800 44
549 20241118 103200 144496400 42800 42800 42800 42800 13
550 20241118 103100 143940000 42800 42800 42800 42800 0
551 20241118 103000 143940000 42800 42800 42800 42800 14
552 20241118 102900 143340800 42800 42800 42800 42800 0
553 20241118 102800 143340800 42800 42800 42800 42800 34
554 20241118 102700 141885600 42800 42800 42800 42800 0
555 20241118 102600 141885600 42800 42800 42800 42800 0
556 20241118 102500 141885600 42800 42850 42850 42800 15
557 20241118 102400 141243550 42850 42850 42850 42850 0
558 20241118 102300 141243550 42850 42850 42850 42850 1
559 20241118 102200 141200700 42800 42800 42800 42800 13
560 20241118 102100 140644300 42800 42800 42800 42800 159
561 20241118 102000 133839100 42800 42800 42800 42800 40
562 20241118 101900 132127100 42800 42800 42800 42800 12
563 20241118 101800 131613500 42800 42800 42800 42800 0
564 20241118 101700 131613500 42800 42800 42800 42800 11
565 20241118 101600 131142700 42800 42800 42800 42800 12
566 20241118 101500 130629100 42950 42950 42950 42950 0
567 20241118 101400 130629100 42950 42950 42950 42950 0
568 20241118 101300 130629100 42950 42950 42950 42950 0
569 20241118 101200 130629100 42950 42950 42950 42950 0
570 20241118 101100 130629100 42950 42950 42950 42950 0
571 20241118 101000 130629100 42950 42850 42950 42800 64
572 20241118 100900 127886000 42800 42800 42800 42800 37
573 20241118 100800 126302400 42800 42800 42800 42800 0
574 20241118 100700 126302400 42800 42800 42800 42800 11
575 20241118 100600 125831600 42800 42800 42800 42800 12
576 20241118 100500 125318000 42800 42800 42800 42800 0
577 20241118 100400 125318000 42800 42850 42850 42800 12
578 20241118 100300 124804350 42900 42900 42900 42900 0
579 20241118 100200 124804350 42900 42900 42900 42900 0
580 20241118 100100 124804350 42900 42900 42900 42900 1
581 20241118 100000 124761450 42800 42800 42800 42800 58
582 20241118 095900 122279050 42800 42800 42800 42800 4
583 20241118 095800 122107850 42800 42800 42800 42800 46
584 20241118 095700 120139050 42800 42800 42800 42800 11
585 20241118 095600 119668250 42950 42950 42950 42950 0
586 20241118 095500 119668250 42950 42950 42950 42950 0
587 20241118 095400 119668250 42950 42950 42950 42950 0
588 20241118 095300 119668250 42950 42950 42950 42950 0
589 20241118 095200 119668250 42950 42800 42950 42800 39
590 20241118 095100 117998200 42800 42800 42800 42750 13
591 20241118 095000 117442350 42800 42800 42800 42800 2
592 20241118 094900 117356750 42650 42800 42800 42600 83
593 20241118 094800 113819000 42800 42650 42800 42650 44
594 20241118 094700 111942100 42650 42700 42700 42650 7
595 20241118 094600 111643450 42650 42650 42650 42650 13
596 20241118 094500 111089000 42600 42600 42600 42600 21
597 20241118 094400 110194400 42700 42700 42700 42700 0
598 20241118 094300 110194400 42700 42700 42700 42700 0
599 20241118 094200 110194400 42700 42700 42700 42700 0
600 20241118 094100 110194400 42700 42700 42700 42700 66
601 20241118 094000 107376200 42700 42700 42700 42700 0
602 20241118 093900 107376200 42700 42700 42700 42700 40
603 20241118 093800 105668200 42550 42700 42750 42550 1551
604 20241118 093700 39583900 42600 42700 42700 42600 13
605 20241118 093600 39029900 42750 42750 42750 42750 1
606 20241118 093500 38987150 42750 42750 42750 42750 0
607 20241118 093400 38987150 42750 42750 42750 42750 0
608 20241118 093300 38987150 42750 42700 42750 42700 2
609 20241118 093200 38901700 42700 42700 42700 42700 43
610 20241118 093100 37065600 42600 42750 42750 42600 87
611 20241118 093000 33356300 42800 42800 42800 42800 0
612 20241118 092900 33356300 42800 42800 42800 42800 9
613 20241118 092800 32971100 42850 42850 42850 42850 3
614 20241118 092700 32842550 42950 43000 43000 42950 21
615 20241118 092600 31940250 43000 43050 43050 43000 8
616 20241118 092500 31596200 43050 43100 43100 43050 74
617 20241118 092400 28410300 43100 43100 43100 43100 6
618 20241118 092300 28151700 43050 43100 43100 43050 11
619 20241118 092200 27677950 43100 43100 43100 43100 6
620 20241118 092100 27419350 43100 43100 43100 43100 7
621 20241118 092000 27117650 43100 43150 43150 43100 5
622 20241118 091900 26902100 43150 43150 43150 43150 4
623 20241118 091800 26729500 43150 43150 43150 43150 7
624 20241118 091700 26427450 43150 43150 43150 43150 122
625 20241118 091600 21163150 43150 43150 43150 43100 12
626 20241118 091500 20645450 43150 43050 43150 43050 24
627 20241118 091400 19611800 43050 43100 43100 43050 5
628 20241118 091300 19396450 43150 43200 43200 43150 102
629 20241118 091200 14994900 43200 43200 43200 43200 6
630 20241118 091100 14735700 43150 43100 43150 43100 37
631 20241118 091000 13139700 43050 43050 43100 43000 51
632 20241118 090900 10942200 43100 43100 43150 43100 38
633 20241118 090800 9304250 43050 43050 43050 43050 33
634 20241118 090700 7883600 43050 42950 43050 42950 93
635 20241118 090600 3883300 42900 42900 42900 42900 13
636 20241118 090500 3325600 42850 42850 42850 42850 9
637 20241118 090400 2939950 42850 42850 42850 42850 3
638 20241118 090300 2811400 42800 42750 42800 42750 9
639 20241118 090200 2426450 42700 42600 42700 42600 8
640 20241118 090100 2085150 42550 42650 42650 42550 5
641 20241118 090000 1872150 42450 42600 42600 42450 44