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

644
067280/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,194200,1335528250,29250,29250,29250,29250,1695
20241118,194100,1335528250,29250,29250,29250,29250,0
20241118,194000,1335528250,29250,29250,29250,29250,0
20241118,193900,1335528250,29250,29250,29250,29250,0
20241118,193800,1335528250,29250,29250,29250,29250,0
20241118,193700,1335528250,29250,29250,29250,29250,0
20241118,193600,1335528250,29250,29250,29250,29250,0
20241118,193500,1335528250,29250,29250,29250,29250,0
20241118,193400,1335528250,29250,29250,29250,29250,0
20241118,193300,1335528250,29250,29250,29250,29250,0
20241118,193200,1335528250,29250,29250,29250,29250,0
20241118,193100,1335528250,29250,29250,29250,29250,0
20241118,193000,1335528250,29250,29250,29250,29250,0
20241118,192900,1335528250,29250,29250,29250,29250,0
20241118,192800,1335528250,29250,29250,29250,29250,0
20241118,192700,1335528250,29250,29250,29250,29250,0
20241118,192600,1335528250,29250,29250,29250,29250,0
20241118,192500,1335528250,29250,29250,29250,29250,0
20241118,192400,1335528250,29250,29250,29250,29250,0
20241118,192300,1335528250,29250,29250,29250,29250,0
20241118,192200,1335528250,29250,29250,29250,29250,0
20241118,192100,1335528250,29250,29250,29250,29250,0
20241118,192000,1335528250,29250,29250,29250,29250,0
20241118,191900,1335528250,29250,29250,29250,29250,0
20241118,191800,1335528250,29250,29250,29250,29250,0
20241118,191700,1335528250,29250,29250,29250,29250,0
20241118,191600,1335528250,29250,29250,29250,29250,0
20241118,191500,1335528250,29250,29250,29250,29250,0
20241118,191400,1335528250,29250,29250,29250,29250,0
20241118,191300,1335528250,29250,29250,29250,29250,0
20241118,191200,1335528250,29250,29250,29250,29250,1695
20241118,191100,1335528250,29250,29250,29250,29250,0
20241118,191000,1335528250,29250,29250,29250,29250,0
20241118,190900,1335528250,29250,29250,29250,29250,0
20241118,190800,1335528250,29250,29250,29250,29250,0
20241118,190700,1335528250,29250,29250,29250,29250,0
20241118,190600,1335528250,29250,29250,29250,29250,0
20241118,190500,1335528250,29250,29250,29250,29250,0
20241118,190400,1335528250,29250,29250,29250,29250,0
20241118,190300,1335528250,29250,29250,29250,29250,0
20241118,190200,1335528250,29250,29250,29250,29250,0
20241118,190100,1335528250,29250,29250,29250,29250,0
20241118,190000,1335528250,29250,29250,29250,29250,0
20241118,185900,1335528250,29250,29250,29250,29250,0
20241118,185800,1335528250,29250,29250,29250,29250,0
20241118,185700,1335528250,29250,29250,29250,29250,0
20241118,185600,1335528250,29250,29250,29250,29250,0
20241118,185500,1335528250,29250,29250,29250,29250,0
20241118,185400,1335528250,29250,29250,29250,29250,0
20241118,185300,1335528250,29250,29250,29250,29250,0
20241118,185200,1335528250,29250,29250,29250,29250,0
20241118,185100,1335528250,29250,29250,29250,29250,0
20241118,185000,1335528250,29250,29250,29250,29250,0
20241118,184900,1335528250,29250,29250,29250,29250,0
20241118,184800,1335528250,29250,29250,29250,29250,0
20241118,184700,1335528250,29250,29250,29250,29250,0
20241118,184600,1335528250,29250,29250,29250,29250,0
20241118,184500,1335528250,29250,29250,29250,29250,0
20241118,184400,1335528250,29250,29250,29250,29250,0
20241118,184300,1335528250,29250,29250,29250,29250,0
20241118,184200,1335528250,29250,29250,29250,29250,1695
20241118,184100,1335528250,29250,29250,29250,29250,0
20241118,184000,1335528250,29250,29250,29250,29250,0
20241118,183900,1335528250,29250,29250,29250,29250,0
20241118,183800,1335528250,29250,29250,29250,29250,0
20241118,183700,1335528250,29250,29250,29250,29250,0
20241118,183600,1335528250,29250,29250,29250,29250,0
20241118,183500,1335528250,29250,29250,29250,29250,0
20241118,183400,1335528250,29250,29250,29250,29250,0
20241118,183300,1335528250,29250,29250,29250,29250,0
20241118,183200,1335528250,29250,29250,29250,29250,0
20241118,183100,1335528250,29250,29250,29250,29250,0
20241118,183000,1335528250,29250,29250,29250,29250,0
20241118,182900,1335528250,29250,29250,29250,29250,0
20241118,182800,1335528250,29250,29250,29250,29250,0
20241118,182700,1335528250,29250,29250,29250,29250,0
20241118,182600,1335528250,29250,29250,29250,29250,0
20241118,182500,1335528250,29250,29250,29250,29250,0
20241118,182400,1335528250,29250,29250,29250,29250,0
20241118,182300,1335528250,29250,29250,29250,29250,0
20241118,182200,1335528250,29250,29250,29250,29250,0
20241118,182100,1335528250,29250,29250,29250,29250,0
20241118,182000,1335528250,29250,29250,29250,29250,0
20241118,181900,1335528250,29250,29250,29250,29250,0
20241118,181800,1335528250,29250,29250,29250,29250,0
20241118,181700,1335528250,29250,29250,29250,29250,0
20241118,181600,1335528250,29250,29250,29250,29250,0
20241118,181500,1335528250,29250,29250,29250,29250,0
20241118,181400,1335528250,29250,29250,29250,29250,0
20241118,181300,1335528250,29250,29250,29250,29250,0
20241118,181200,1335528250,29250,29250,29250,29250,1695
20241118,181100,1335528250,29250,29250,29250,29250,0
20241118,181000,1335528250,29250,29250,29250,29250,0
20241118,180900,1335528250,29250,29250,29250,29250,0
20241118,180800,1335528250,29250,29250,29250,29250,0
20241118,180700,1335528250,29250,29250,29250,29250,0
20241118,180600,1335528250,29250,29250,29250,29250,0
20241118,180500,1335528250,29250,29250,29250,29250,0
20241118,180400,1335528250,29250,29250,29250,29250,0
20241118,180300,1335528250,29250,29250,29250,29250,0
20241118,180200,1335528250,29250,29250,29250,29250,0
20241118,180100,1335528250,29250,29250,29250,29250,0
20241118,180000,1335528250,29250,29250,29250,29250,0
20241118,175900,1335528250,29250,29250,29250,29250,0
20241118,175800,1335528250,29250,29250,29250,29250,0
20241118,175700,1335528250,29250,29250,29250,29250,0
20241118,175600,1335528250,29250,29250,29250,29250,0
20241118,175500,1335528250,29250,29250,29250,29250,0
20241118,175400,1335528250,29250,29250,29250,29250,0
20241118,175300,1335528250,29250,29250,29250,29250,0
20241118,175200,1335528250,29250,29250,29250,29250,0
20241118,175100,1335528250,29250,29250,29250,29250,0
20241118,175000,1335528250,29250,29250,29250,29250,0
20241118,174900,1335528250,29250,29250,29250,29250,0
20241118,174800,1335528250,29250,29250,29250,29250,0
20241118,174700,1335528250,29250,29250,29250,29250,0
20241118,174600,1335528250,29250,29250,29250,29250,0
20241118,174500,1335528250,29250,29250,29250,29250,0
20241118,174400,1335528250,29250,29250,29250,29250,0
20241118,174300,1335528250,29250,29250,29250,29250,0
20241118,174200,1335528250,29250,29250,29250,29250,1695
20241118,174100,1335528250,29250,29250,29250,29250,0
20241118,174000,1335528250,29250,29250,29250,29250,0
20241118,173900,1335528250,29250,29250,29250,29250,0
20241118,173800,1335528250,29250,29250,29250,29250,0
20241118,173700,1335528250,29250,29250,29250,29250,0
20241118,173600,1335528250,29250,29250,29250,29250,0
20241118,173500,1335528250,29250,29250,29250,29250,0
20241118,173400,1335528250,29250,29250,29250,29250,0
20241118,173300,1335528250,29250,29250,29250,29250,0
20241118,173200,1335528250,29250,29250,29250,29250,0
20241118,173100,1335528250,29250,29250,29250,29250,0
20241118,173000,1335528250,29250,29250,29250,29250,0
20241118,172900,1335528250,29250,29250,29250,29250,0
20241118,172800,1335528250,29250,29250,29250,29250,0
20241118,172700,1335528250,29250,29250,29250,29250,0
20241118,172600,1335528250,29250,29250,29250,29250,0
20241118,172500,1335528250,29250,29250,29250,29250,0
20241118,172400,1335528250,29250,29250,29250,29250,0
20241118,172300,1335528250,29250,29250,29250,29250,0
20241118,172200,1335528250,29250,29250,29250,29250,0
20241118,172100,1335528250,29250,29250,29250,29250,0
20241118,172000,1335528250,29250,29250,29250,29250,0
20241118,171900,1335528250,29250,29250,29250,29250,0
20241118,171800,1335528250,29250,29250,29250,29250,0
20241118,171700,1335528250,29250,29250,29250,29250,0
20241118,171600,1335528250,29250,29250,29250,29250,0
20241118,171500,1335528250,29250,29250,29250,29250,0
20241118,171400,1335528250,29250,29250,29250,29250,0
20241118,171300,1335528250,29250,29250,29250,29250,0
20241118,171200,1335528250,29250,29250,29250,29250,1695
20241118,171100,1335528250,29250,29250,29250,29250,0
20241118,171000,1335528250,29250,29250,29250,29250,0
20241118,170900,1335528250,29250,29250,29250,29250,0
20241118,170800,1335528250,29250,29250,29250,29250,0
20241118,170700,1335528250,29250,29250,29250,29250,0
20241118,170600,1335528250,29250,29250,29250,29250,0
20241118,170500,1335528250,29250,29250,29250,29250,0
20241118,170400,1335528250,29250,29250,29250,29250,0
20241118,170300,1335528250,29250,29250,29250,29250,0
20241118,170200,1335528250,29250,29250,29250,29250,0
20241118,170100,1335528250,29250,29250,29250,29250,0
20241118,170000,1335528250,29250,29250,29250,29250,0
20241118,165900,1335528250,29250,29250,29250,29250,0
20241118,165800,1335528250,29250,29250,29250,29250,0
20241118,165700,1335528250,29250,29250,29250,29250,0
20241118,165600,1335528250,29250,29250,29250,29250,0
20241118,165500,1335528250,29250,29250,29250,29250,0
20241118,165400,1335528250,29250,29250,29250,29250,0
20241118,165300,1335528250,29250,29250,29250,29250,0
20241118,165200,1335528250,29250,29250,29250,29250,0
20241118,165100,1335528250,29250,29250,29250,29250,0
20241118,165000,1335528250,29250,29250,29250,29250,0
20241118,164900,1335528250,29250,29250,29250,29250,0
20241118,164800,1335528250,29250,29250,29250,29250,0
20241118,164700,1335528250,29250,29250,29250,29250,0
20241118,164600,1335528250,29250,29250,29250,29250,0
20241118,164500,1335528250,29250,29250,29250,29250,0
20241118,164400,1335528250,29250,29250,29250,29250,0
20241118,164300,1335528250,29250,29250,29250,29250,0
20241118,164200,1335528250,29250,29250,29250,29250,1695
20241118,164100,1335528250,29250,29250,29250,29250,0
20241118,164000,1335528250,29250,29250,29250,29250,0
20241118,163900,1335528250,29250,29250,29250,29250,0
20241118,163800,1335528250,29250,29250,29250,29250,0
20241118,163700,1335528250,29250,29250,29250,29250,0
20241118,163600,1335528250,29250,29250,29250,29250,0
20241118,163500,1335528250,29250,29250,29250,29250,0
20241118,163400,1335528250,29250,29250,29250,29250,0
20241118,163300,1335528250,29250,29250,29250,29250,0
20241118,163200,1335528250,29250,29250,29250,29250,0
20241118,163100,1335528250,29250,29250,29250,29250,0
20241118,163000,1335528250,29250,29250,29250,29250,0
20241118,162900,1335528250,29250,29250,29250,29250,0
20241118,162800,1335528250,29250,29250,29250,29250,0
20241118,162700,1335528250,29250,29250,29250,29250,0
20241118,162600,1335528250,29250,29250,29250,29250,0
20241118,162500,1335528250,29250,29250,29250,29250,0
20241118,162400,1335528250,29250,29250,29250,29250,0
20241118,162300,1335528250,29250,29250,29250,29250,0
20241118,162200,1335528250,29250,29250,29250,29250,0
20241118,162100,1335528250,29250,29250,29250,29250,0
20241118,162000,1335528250,29250,29250,29250,29250,0
20241118,161900,1335528250,29250,29250,29250,29250,0
20241118,161800,1335528250,29250,29250,29250,29250,0
20241118,161700,1335528250,29250,29250,29250,29250,0
20241118,161600,1335528250,29250,29250,29250,29250,0
20241118,161500,1335528250,29250,29250,29250,29250,0
20241118,161400,1335528250,29250,29250,29250,29250,0
20241118,161300,1335528250,29250,29250,29250,29250,0
20241118,161200,1335528250,29250,29250,29250,29250,1695
20241118,161100,1335528250,29250,29250,29250,29250,0
20241118,161000,1335528250,29250,29250,29250,29250,0
20241118,160900,1335528250,29250,29250,29250,29250,0
20241118,160800,1335528250,29250,29250,29250,29250,0
20241118,160700,1335528250,29250,29250,29250,29250,0
20241118,160600,1335528250,29250,29250,29250,29250,0
20241118,160500,1335528250,29250,29250,29250,29250,0
20241118,160400,1335528250,29250,29250,29250,29250,0
20241118,160300,1335528250,29250,29250,29250,29250,0
20241118,160200,1335528250,29250,29250,29250,29250,0
20241118,160100,1335528250,29250,29250,29250,29250,0
20241118,160000,1335528250,29250,29250,29250,29250,0
20241118,155900,1335528250,29250,29250,29250,29250,0
20241118,155800,1335528250,29250,29250,29250,29250,0
20241118,155700,1335528250,29250,29250,29250,29250,0
20241118,155600,1335528250,29250,29250,29250,29250,0
20241118,155500,1335528250,29250,29250,29250,29250,0
20241118,155400,1335528250,29250,29250,29250,29250,0
20241118,155300,1335528250,29250,29250,29250,29250,0
20241118,155200,1335528250,29250,29250,29250,29250,0
20241118,155100,1335528250,29250,29250,29250,29250,0
20241118,155000,1335528250,29250,29250,29250,29250,0
20241118,154900,1335528250,29250,29250,29250,29250,0
20241118,154800,1335528250,29250,29250,29250,29250,0
20241118,154700,1335528250,29250,29250,29250,29250,0
20241118,154600,1335528250,29250,29250,29250,29250,0
20241118,154500,1335528250,29250,29250,29250,29250,0
20241118,154400,1335528250,29250,29250,29250,29250,0
20241118,154300,1335528250,29250,29250,29250,29250,0
20241118,154200,1335528250,29250,29250,29250,29250,1695
20241118,154100,1335528250,29250,29250,29250,29250,0
20241118,154000,1335528250,29250,29250,29250,29250,0
20241118,153900,1335528250,29250,29250,29250,29250,0
20241118,153800,1335528250,29250,29250,29250,29250,0
20241118,153700,1335528250,29250,29250,29250,29250,0
20241118,153600,1335528250,29250,29250,29250,29250,0
20241118,153500,1335528250,29250,29250,29250,29250,0
20241118,153400,1335528250,29250,29250,29250,29250,0
20241118,153300,1335528250,29250,29250,29250,29250,0
20241118,153200,1335528250,29250,29250,29250,29250,0
20241118,153100,1335528250,29250,29250,29250,29250,0
20241118,153000,1335528250,29250,29250,29250,29250,1695
20241118,152900,1285949500,29150,29150,29150,29150,0
20241118,152800,1285949500,29150,29150,29150,29150,0
20241118,152700,1285949500,29150,29150,29150,29150,0
20241118,152600,1285949500,29150,29150,29150,29150,0
20241118,152500,1285949500,29150,29150,29150,29150,0
20241118,152400,1285949500,29150,29150,29150,29150,0
20241118,152300,1285949500,29150,29150,29150,29150,0
20241118,152200,1285949500,29150,29150,29150,29150,0
20241118,152100,1285949500,29150,29150,29150,29150,0
20241118,152000,1285949500,29150,29150,29150,29150,0
20241118,151900,1285949500,29150,29100,29150,29000,62
20241118,151800,1284147550,29150,29150,29150,29150,2
20241118,151700,1284089250,29100,29100,29100,29100,29
20241118,151600,1283245350,29150,29150,29150,29150,1
20241118,151500,1283216200,29150,29150,29150,29150,19
20241118,151400,1282662350,29100,29100,29100,29100,2
20241118,151300,1282604150,29250,29250,29250,29250,0
20241118,151200,1282604150,29250,29250,29250,29250,28
20241118,151100,1281785150,29250,29250,29250,29250,15
20241118,151000,1281346400,29250,28950,29250,28850,4057
20241118,150900,1163664200,29000,29000,29000,29000,113
20241118,150800,1160387200,29000,29000,29000,29000,5588
20241118,150700,998335200,29000,29000,29000,28900,6065
20241118,150600,822496950,29000,28950,29000,28950,3
20241118,150500,822410000,29000,29000,29000,28950,5766
20241118,150400,655196500,29000,29000,29000,29000,0
20241118,150300,655196500,29000,29000,29250,29000,2933
20241118,150200,570125600,29000,28950,29200,28950,1304
20241118,150100,532262600,29000,29000,29450,28950,4510
20241118,150000,401312950,29000,29000,29000,29000,2
20241118,145900,401254950,29000,29000,29000,29000,283
20241118,145800,393047950,29000,29000,29000,28950,1022
20241118,145700,363410500,29000,29000,29000,29000,0
20241118,145600,363410500,29000,29000,29200,28950,1804
20241118,145500,311093300,29000,29000,29000,29000,275
20241118,145400,303118300,29000,29000,29000,29000,26
20241118,145300,302364300,29000,29000,29000,29000,266
20241118,145200,294650300,28950,29000,29000,28950,1303
20241118,145100,256864750,28900,29100,29100,28900,2971
20241118,145000,170692200,29150,29150,29150,29150,0
20241118,144900,170692200,29150,29150,29150,29150,0
20241118,144800,170692200,29150,29150,29150,29150,0
20241118,144700,170692200,29150,29150,29150,29150,1
20241118,144600,170663050,29100,29100,29100,29100,50
20241118,144500,169208050,29150,29150,29150,29150,0
20241118,144400,169208050,29150,29150,29150,29150,110
20241118,144300,166001550,29200,29200,29200,29200,0
20241118,144200,166001550,29200,29200,29200,29200,0
20241118,144100,166001550,29200,29200,29200,29200,0
20241118,144000,166001550,29200,29200,29200,29200,0
20241118,143900,166001550,29200,29200,29200,29200,30
20241118,143800,165125550,29150,29150,29150,29150,6
20241118,143700,164950650,29150,29150,29150,29150,0
20241118,143600,164950650,29150,29150,29150,29150,0
20241118,143500,164950650,29150,29150,29150,29150,0
20241118,143400,164950650,29150,29150,29150,29150,44
20241118,143300,163668050,29150,29150,29150,29150,0
20241118,143200,163668050,29150,29150,29150,29150,0
20241118,143100,163668050,29150,29150,29150,29150,0
20241118,143000,163668050,29150,29150,29150,29150,0
20241118,142900,163668050,29150,29150,29150,29150,0
20241118,142800,163668050,29150,29150,29150,29150,6
20241118,142700,163493150,29150,29150,29150,29150,0
20241118,142600,163493150,29150,29150,29150,29150,74
20241118,142500,161336050,29150,29150,29150,29150,21
20241118,142400,160723900,29150,29150,29150,29150,23
20241118,142300,160053450,29150,29150,29150,29150,0
20241118,142200,160053450,29150,29150,29150,29150,0
20241118,142100,160053450,29150,29150,29150,29150,0
20241118,142000,160053450,29150,29150,29150,29150,20
20241118,141900,159470450,29150,29150,29150,29150,0
20241118,141800,159470450,29150,29150,29150,29150,0
20241118,141700,159470450,29150,29150,29150,29150,0
20241118,141600,159470450,29150,29150,29150,29150,0
20241118,141500,159470450,29150,29150,29150,29150,21
20241118,141400,158858300,29200,29200,29200,29200,0
20241118,141300,158858300,29200,29200,29200,29200,0
20241118,141200,158858300,29200,29200,29200,29200,0
20241118,141100,158858300,29200,29200,29200,29200,1
20241118,141000,158829100,29150,29200,29200,29150,110
20241118,140900,155622550,29150,29150,29150,29150,0
20241118,140800,155622550,29150,29150,29150,29150,0
20241118,140700,155622550,29150,29150,29150,29150,0
20241118,140600,155622550,29150,29150,29150,29150,0
20241118,140500,155622550,29150,29150,29150,29150,22
20241118,140400,154981250,29150,29150,29150,29150,0
20241118,140300,154981250,29150,29150,29150,29150,0
20241118,140200,154981250,29150,29150,29150,29150,0
20241118,140100,154981250,29150,29150,29200,29150,32
20241118,140000,154047950,29200,29200,29200,29200,0
20241118,135900,154047950,29200,29200,29200,29200,0
20241118,135800,154047950,29200,29200,29200,29200,0
20241118,135700,154047950,29200,29200,29200,29200,1
20241118,135600,154018750,29150,29150,29150,29150,18
20241118,135500,153494050,29150,29150,29150,29150,0
20241118,135400,153494050,29150,29150,29150,29150,16
20241118,135300,153027650,29150,29150,29150,29150,0
20241118,135200,153027650,29150,29150,29150,29150,0
20241118,135100,153027650,29150,29150,29150,29150,0
20241118,135000,153027650,29150,29150,29150,29150,19
20241118,134900,152473800,29200,29200,29200,29200,0
20241118,134800,152473800,29200,29200,29200,29200,0
20241118,134700,152473800,29200,29200,29200,29200,1
20241118,134600,152444600,29150,29150,29150,29150,0
20241118,134500,152444600,29150,29150,29150,29150,0
20241118,134400,152444600,29150,29150,29150,29150,0
20241118,134300,152444600,29150,29150,29150,29150,0
20241118,134200,152444600,29150,29150,29150,29150,2
20241118,134100,152386300,29150,29150,29150,29150,15
20241118,134000,151949050,29150,29150,29150,29150,12
20241118,133900,151599250,29200,29200,29200,29200,0
20241118,133800,151599250,29200,29200,29200,29200,0
20241118,133700,151599250,29200,29200,29200,29200,0
20241118,133600,151599250,29200,29200,29200,29200,0
20241118,133500,151599250,29200,29200,29200,29200,0
20241118,133400,151599250,29200,29200,29200,29200,0
20241118,133300,151599250,29200,29200,29200,29200,0
20241118,133200,151599250,29200,29200,29200,29200,1
20241118,133100,151570050,29150,29150,29150,29150,0
20241118,133000,151570050,29150,29150,29150,29150,0
20241118,132900,151570050,29150,29150,29150,29150,0
20241118,132800,151570050,29150,29150,29150,29150,0
20241118,132700,151570050,29150,29150,29150,29150,89
20241118,132600,148975700,29150,29150,29150,29150,0
20241118,132500,148975700,29150,29150,29150,29150,0
20241118,132400,148975700,29150,29150,29150,29150,0
20241118,132300,148975700,29150,29150,29150,29150,0
20241118,132200,148975700,29150,29150,29150,29150,0
20241118,132100,148975700,29150,29150,29150,29150,16
20241118,132000,148509300,29150,29150,29150,29150,9
20241118,131900,148246950,29150,29150,29150,29150,0
20241118,131800,148246950,29150,29150,29150,29150,0
20241118,131700,148246950,29150,29150,29150,29150,1
20241118,131600,148217800,29150,29150,29150,29150,25
20241118,131500,147489050,29150,29150,29150,29150,0
20241118,131400,147489050,29150,29150,29150,29150,0
20241118,131300,147489050,29150,29150,29150,29150,0
20241118,131200,147489050,29150,29150,29150,29150,0
20241118,131100,147489050,29150,29150,29150,29150,56
20241118,131000,145856650,29150,29200,29200,29150,11
20241118,130900,145535500,29150,29150,29150,29150,11
20241118,130800,145214850,29150,29150,29150,29150,0
20241118,130700,145214850,29150,29150,29150,29150,0
20241118,130600,145214850,29150,29150,29150,29150,0
20241118,130500,145214850,29150,29150,29150,29150,0
20241118,130400,145214850,29150,29150,29150,29150,0
20241118,130300,145214850,29150,29150,29150,29150,0
20241118,130200,145214850,29150,29150,29150,29150,0
20241118,130100,145214850,29150,29150,29150,29150,60
20241118,130000,143465850,29150,29200,29200,29150,8
20241118,125900,143232600,29200,29200,29200,29200,62
20241118,125800,141422200,29200,29200,29200,29200,0
20241118,125700,141422200,29200,29200,29200,29200,0
20241118,125600,141422200,29200,29200,29200,29200,0
20241118,125500,141422200,29200,29200,29200,29200,42
20241118,125400,140195800,29200,29200,29200,29200,1
20241118,125300,140166600,29150,29150,29150,29150,0
20241118,125200,140166600,29150,29150,29150,29150,16
20241118,125100,139700200,29200,29200,29200,29200,10
20241118,125000,139408200,29150,29150,29150,29150,0
20241118,124900,139408200,29150,29150,29150,29150,0
20241118,124800,139408200,29150,29150,29150,29150,0
20241118,124700,139408200,29150,29150,29150,29150,16
20241118,124600,138941800,29150,29150,29150,29150,0
20241118,124500,138941800,29150,29150,29150,29150,0
20241118,124400,138941800,29150,29150,29150,29150,0
20241118,124300,138941800,29150,29150,29150,29150,0
20241118,124200,138941800,29150,29150,29150,29150,12
20241118,124100,138592000,29150,29150,29150,29150,0
20241118,124000,138592000,29150,29150,29150,29150,0
20241118,123900,138592000,29150,29150,29150,29150,0
20241118,123800,138592000,29150,29150,29150,29150,0
20241118,123700,138592000,29150,29150,29150,29150,0
20241118,123600,138592000,29150,29150,29150,29150,0
20241118,123500,138592000,29150,29150,29150,29150,0
20241118,123400,138592000,29150,29150,29150,29150,0
20241118,123300,138592000,29150,29150,29150,29150,13
20241118,123200,138213050,29150,29150,29150,29150,0
20241118,123100,138213050,29150,29150,29150,29150,0
20241118,123000,138213050,29150,29150,29150,29150,0
20241118,122900,138213050,29150,29150,29150,29150,0
20241118,122800,138213050,29150,29150,29150,29150,12
20241118,122700,137863250,29200,29200,29200,29200,10
20241118,122600,137571250,29200,29200,29200,29200,0
20241118,122500,137571250,29200,29200,29200,29200,0
20241118,122400,137571250,29200,29200,29200,29200,1
20241118,122300,137542050,29150,29150,29150,29150,13
20241118,122200,137163100,29150,29150,29150,29150,0
20241118,122100,137163100,29150,29150,29150,29150,0
20241118,122000,137163100,29150,29150,29150,29150,0
20241118,121900,137163100,29150,29150,29150,29150,14
20241118,121800,136755000,29150,29150,29150,29150,0
20241118,121700,136755000,29150,29150,29150,29150,0
20241118,121600,136755000,29150,29150,29150,29150,0
20241118,121500,136755000,29150,29150,29150,29150,0
20241118,121400,136755000,29150,29150,29150,29150,11
20241118,121300,136434350,29200,29200,29200,29200,0
20241118,121200,136434350,29200,29200,29200,29200,0
20241118,121100,136434350,29200,29200,29200,29200,0
20241118,121000,136434350,29200,29200,29200,29200,0
20241118,120900,136434350,29200,29150,29200,29150,17
20241118,120800,135938700,29150,29150,29150,29150,0
20241118,120700,135938700,29150,29150,29150,29150,0
20241118,120600,135938700,29150,29150,29150,29150,0
20241118,120500,135938700,29150,29150,29150,29150,0
20241118,120400,135938700,29150,29250,29250,29150,13
20241118,120300,135559650,29200,29200,29200,29200,0
20241118,120200,135559650,29200,29200,29200,29200,0
20241118,120100,135559650,29200,29200,29200,29200,0
20241118,120000,135559650,29200,29200,29200,29200,12
20241118,115900,135209250,29200,29200,29200,29200,0
20241118,115800,135209250,29200,29200,29200,29200,0
20241118,115700,135209250,29200,29200,29200,29200,0
20241118,115600,135209250,29200,29200,29200,29200,0
20241118,115500,135209250,29200,29200,29200,29200,15
20241118,115400,134771250,29200,29200,29200,29200,0
20241118,115300,134771250,29200,29200,29200,29200,0
20241118,115200,134771250,29200,29200,29200,29200,0
20241118,115100,134771250,29200,29200,29200,29200,0
20241118,115000,134771250,29200,29200,29200,29200,15
20241118,114900,134333250,29200,29200,29200,29200,0
20241118,114800,134333250,29200,29200,29200,29200,0
20241118,114700,134333250,29200,29200,29200,29200,0
20241118,114600,134333250,29200,29200,29200,29200,0
20241118,114500,134333250,29200,29200,29200,29200,14
20241118,114400,133924450,29350,29350,29350,29350,0
20241118,114300,133924450,29350,29350,29350,29350,0
20241118,114200,133924450,29350,29350,29350,29350,0
20241118,114100,133924450,29350,29350,29350,29350,0
20241118,114000,133924450,29350,29350,29350,29350,0
20241118,113900,133924450,29350,29350,29350,29350,0
20241118,113800,133924450,29350,29350,29350,29350,0
20241118,113700,133924450,29350,29350,29350,29350,0
20241118,113600,133924450,29350,29350,29350,29350,0
20241118,113500,133924450,29350,29350,29350,29350,0
20241118,113400,133924450,29350,29350,29350,29350,0
20241118,113300,133924450,29350,29350,29350,29350,0
20241118,113200,133924450,29350,29350,29350,29350,1
20241118,113100,133895100,29200,29300,29300,29200,101
20241118,113000,130936200,29300,29250,29300,29200,10
20241118,112900,130643700,29250,29250,29250,29250,1
20241118,112800,130614450,29250,29250,29250,29250,1
20241118,112700,130585200,29250,29250,29250,29250,8
20241118,112600,130351200,29250,29250,29250,29250,0
20241118,112500,130351200,29250,29250,29250,29250,7
20241118,112400,130146450,29200,29200,29200,29200,0
20241118,112300,130146450,29200,29200,29200,29200,26
20241118,112200,129387250,29200,29150,29200,29150,2
20241118,112100,129328900,29150,29200,29200,29150,7
20241118,112000,129124800,29150,29150,29150,29150,0
20241118,111900,129124800,29150,29150,29150,29150,0
20241118,111800,129124800,29150,29150,29150,29150,1
20241118,111700,129095650,29150,29150,29150,29150,8
20241118,111600,128862450,29200,29200,29200,29200,1
20241118,111500,128833250,29150,29150,29150,29150,0
20241118,111400,128833250,29150,29150,29150,29150,0
20241118,111300,128833250,29150,29150,29150,29150,1
20241118,111200,128804100,29150,29150,29150,29150,7
20241118,111100,128600050,29150,29150,29150,29150,0
20241118,111000,128600050,29150,29150,29150,29150,0
20241118,110900,128600050,29150,29150,29150,29150,0
20241118,110800,128600050,29150,29150,29150,29150,0
20241118,110700,128600050,29150,29150,29150,29150,7
20241118,110600,128396000,29250,29250,29250,29250,0
20241118,110500,128396000,29250,29250,29250,29250,0
20241118,110400,128396000,29250,29250,29250,29250,0
20241118,110300,128396000,29250,29250,29250,29250,0
20241118,110200,128396000,29250,29250,29250,29250,0
20241118,110100,128396000,29250,29250,29250,29250,0
20241118,110000,128396000,29250,29250,29250,29250,1
20241118,105900,128366750,29150,29150,29150,29150,0
20241118,105800,128366750,29150,29150,29150,29150,0
20241118,105700,128366750,29150,29150,29150,29150,1
20241118,105600,128337600,29150,29150,29150,29150,0
20241118,105500,128337600,29150,29150,29150,29150,0
20241118,105400,128337600,29150,29150,29150,29150,1
20241118,105300,128308450,29150,29150,29150,29150,10
20241118,105200,128016950,29150,29150,29150,29150,0
20241118,105100,128016950,29150,29150,29150,29150,38
20241118,105000,126909250,29150,29150,29150,29150,0
20241118,104900,126909250,29150,29150,29150,29150,11
20241118,104800,126588600,29150,29150,29150,29150,21
20241118,104700,125976450,29150,29150,29150,29150,1
20241118,104600,125947300,29200,29200,29200,29200,21
20241118,104500,125334100,29250,29250,29250,29250,0
20241118,104400,125334100,29250,29250,29250,29250,2
20241118,104300,125275600,29200,29200,29200,29200,12
20241118,104200,124925200,29300,29300,29300,29300,0
20241118,104100,124925200,29300,29300,29300,29300,0
20241118,104000,124925200,29300,29300,29300,29300,5
20241118,103900,124778700,29300,29300,29300,29300,0
20241118,103800,124778700,29300,29300,29300,29300,0
20241118,103700,124778700,29300,29300,29300,29300,0
20241118,103600,124778700,29300,29300,29300,29300,3
20241118,103500,124690800,29300,29300,29300,29300,0
20241118,103400,124690800,29300,29300,29300,29300,0
20241118,103300,124690800,29300,29300,29300,29300,0
20241118,103200,124690800,29300,29300,29300,29300,1
20241118,103100,124661500,29300,29300,29300,29300,43
20241118,103000,123401600,29350,29350,29350,29350,1
20241118,102900,123372250,29300,29300,29300,29300,17
20241118,102800,122874150,29400,29400,29400,29400,1
20241118,102700,122844750,29300,29300,29300,29300,0
20241118,102600,122844750,29300,29300,29300,29300,0
20241118,102500,122844750,29300,29300,29300,29300,0
20241118,102400,122844750,29300,29300,29300,29300,11
20241118,102300,122522450,29300,29300,29300,29300,22
20241118,102200,121877850,29300,29300,29300,29300,9
20241118,102100,121614150,29300,29300,29300,29300,0
20241118,102000,121614150,29300,29300,29300,29300,0
20241118,101900,121614150,29300,29300,29300,29300,0
20241118,101800,121614150,29300,29300,29300,29300,0
20241118,101700,121614150,29300,29300,29300,29300,0
20241118,101600,121614150,29300,29300,29300,29300,0
20241118,101500,121614150,29300,29300,29300,29300,0
20241118,101400,121614150,29300,29300,29300,29300,0
20241118,101300,121614150,29300,29400,29400,29300,134
20241118,101200,117674650,29400,29300,29400,29300,293
20241118,101100,109080850,29350,29350,29350,29350,0
20241118,101000,109080850,29350,29350,29350,29350,0
20241118,100900,109080850,29350,29350,29350,29350,0
20241118,100800,109080850,29350,29350,29350,29350,0
20241118,100700,109080850,29350,29350,29350,29350,1
20241118,100600,109051500,29300,29300,29300,29300,0
20241118,100500,109051500,29300,29300,29300,29300,24
20241118,100400,108348300,29300,29300,29300,29300,0
20241118,100300,108348300,29300,29300,29300,29300,0
20241118,100200,108348300,29300,29300,29300,29300,1
20241118,100100,108319000,29300,29350,29350,29300,241
20241118,100000,101256200,29350,29350,29350,29350,1
20241118,095900,101226850,29350,29350,29350,29350,0
20241118,095800,101226850,29350,29350,29350,29350,0
20241118,095700,101226850,29350,29350,29350,29350,46
20241118,095600,99876750,29350,29350,29400,29350,74
20241118,095500,97704550,29350,29350,29350,29350,0
20241118,095400,97704550,29350,29350,29400,29350,116
20241118,095300,94299150,29350,29350,29350,29350,1
20241118,095200,94269800,29350,29350,29350,29350,1
20241118,095100,94240450,29300,29300,29300,29300,0
20241118,095000,94240450,29300,29350,29350,29300,5
20241118,094900,94093750,29350,29350,29350,29350,0
20241118,094800,94093750,29350,29350,29350,29300,9
20241118,094700,93829650,29300,29300,29350,29300,56
20241118,094600,92188800,29300,29300,29300,29300,182
20241118,094500,86856200,29350,29350,29350,29350,1
20241118,094400,86826850,29350,29350,29350,29350,0
20241118,094300,86826850,29350,29300,29350,29300,58
20241118,094200,85127050,29400,29200,29450,29200,967
20241118,094100,56797100,29250,29250,29250,29250,0
20241118,094000,56797100,29250,29250,29250,29250,0
20241118,093900,56797100,29250,29150,29250,29100,154
20241118,093800,52303050,29100,29100,29100,29100,31
20241118,093700,51400950,29100,29100,29100,29100,0
20241118,093600,51400950,29100,29100,29100,29100,0
20241118,093500,51400950,29100,29100,29100,29100,0
20241118,093400,51400950,29100,29100,29100,29100,1
20241118,093300,51371850,29100,29100,29100,29100,2
20241118,093200,51313650,29100,29100,29100,29100,0
20241118,093100,51313650,29100,29000,29100,29000,589
20241118,093000,34227750,29100,29100,29100,29100,2
20241118,092900,34169550,29100,29100,29100,29100,98
20241118,092800,31317750,29150,29150,29150,29150,0
20241118,092700,31317750,29150,29150,29150,29150,0
20241118,092600,31317750,29150,29150,29150,29150,5
20241118,092500,31172000,29150,29150,29150,29150,44
20241118,092400,29889400,29150,29150,29150,29150,44
20241118,092300,28606800,29200,29200,29200,29200,0
20241118,092200,28606800,29200,29200,29200,29200,0
20241118,092100,28606800,29200,29200,29200,29200,152
20241118,092000,24168400,29150,29200,29200,29150,99
20241118,091900,21280600,29200,29200,29200,29200,1
20241118,091800,21251400,29150,29150,29150,29150,10
20241118,091700,20959900,29100,29150,29150,29100,25
20241118,091600,20231300,29100,29100,29150,29100,19
20241118,091500,19677750,28950,29100,29100,28950,13
20241118,091400,19299600,29100,29150,29150,29000,25
20241118,091300,18571500,28950,29100,29100,28950,14
20241118,091200,18164250,28950,29150,29150,28950,27
20241118,091100,17377750,29150,29150,29200,28900,121
20241118,091000,13874250,29150,29100,29150,28950,22
20241118,090900,13234050,29100,29100,29100,29100,19
20241118,090800,12681150,29100,29100,29100,29100,0
20241118,090700,12681150,29100,28950,29100,28950,10
20241118,090600,12391500,29100,29100,29100,29100,0
20241118,090500,12391500,29100,28950,29100,28950,12
20241118,090400,12042450,29100,28950,29100,28950,23
20241118,090300,11373450,29100,28950,29100,28950,24
20241118,090200,10675650,29050,28950,29100,28950,24
20241118,090100,9978100,29100,28950,29100,28950,34
20241118,090000,8992000,28950,29000,29100,28950,310
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 194200 1335528250 29250 29250 29250 29250 1695
3 20241118 194100 1335528250 29250 29250 29250 29250 0
4 20241118 194000 1335528250 29250 29250 29250 29250 0
5 20241118 193900 1335528250 29250 29250 29250 29250 0
6 20241118 193800 1335528250 29250 29250 29250 29250 0
7 20241118 193700 1335528250 29250 29250 29250 29250 0
8 20241118 193600 1335528250 29250 29250 29250 29250 0
9 20241118 193500 1335528250 29250 29250 29250 29250 0
10 20241118 193400 1335528250 29250 29250 29250 29250 0
11 20241118 193300 1335528250 29250 29250 29250 29250 0
12 20241118 193200 1335528250 29250 29250 29250 29250 0
13 20241118 193100 1335528250 29250 29250 29250 29250 0
14 20241118 193000 1335528250 29250 29250 29250 29250 0
15 20241118 192900 1335528250 29250 29250 29250 29250 0
16 20241118 192800 1335528250 29250 29250 29250 29250 0
17 20241118 192700 1335528250 29250 29250 29250 29250 0
18 20241118 192600 1335528250 29250 29250 29250 29250 0
19 20241118 192500 1335528250 29250 29250 29250 29250 0
20 20241118 192400 1335528250 29250 29250 29250 29250 0
21 20241118 192300 1335528250 29250 29250 29250 29250 0
22 20241118 192200 1335528250 29250 29250 29250 29250 0
23 20241118 192100 1335528250 29250 29250 29250 29250 0
24 20241118 192000 1335528250 29250 29250 29250 29250 0
25 20241118 191900 1335528250 29250 29250 29250 29250 0
26 20241118 191800 1335528250 29250 29250 29250 29250 0
27 20241118 191700 1335528250 29250 29250 29250 29250 0
28 20241118 191600 1335528250 29250 29250 29250 29250 0
29 20241118 191500 1335528250 29250 29250 29250 29250 0
30 20241118 191400 1335528250 29250 29250 29250 29250 0
31 20241118 191300 1335528250 29250 29250 29250 29250 0
32 20241118 191200 1335528250 29250 29250 29250 29250 1695
33 20241118 191100 1335528250 29250 29250 29250 29250 0
34 20241118 191000 1335528250 29250 29250 29250 29250 0
35 20241118 190900 1335528250 29250 29250 29250 29250 0
36 20241118 190800 1335528250 29250 29250 29250 29250 0
37 20241118 190700 1335528250 29250 29250 29250 29250 0
38 20241118 190600 1335528250 29250 29250 29250 29250 0
39 20241118 190500 1335528250 29250 29250 29250 29250 0
40 20241118 190400 1335528250 29250 29250 29250 29250 0
41 20241118 190300 1335528250 29250 29250 29250 29250 0
42 20241118 190200 1335528250 29250 29250 29250 29250 0
43 20241118 190100 1335528250 29250 29250 29250 29250 0
44 20241118 190000 1335528250 29250 29250 29250 29250 0
45 20241118 185900 1335528250 29250 29250 29250 29250 0
46 20241118 185800 1335528250 29250 29250 29250 29250 0
47 20241118 185700 1335528250 29250 29250 29250 29250 0
48 20241118 185600 1335528250 29250 29250 29250 29250 0
49 20241118 185500 1335528250 29250 29250 29250 29250 0
50 20241118 185400 1335528250 29250 29250 29250 29250 0
51 20241118 185300 1335528250 29250 29250 29250 29250 0
52 20241118 185200 1335528250 29250 29250 29250 29250 0
53 20241118 185100 1335528250 29250 29250 29250 29250 0
54 20241118 185000 1335528250 29250 29250 29250 29250 0
55 20241118 184900 1335528250 29250 29250 29250 29250 0
56 20241118 184800 1335528250 29250 29250 29250 29250 0
57 20241118 184700 1335528250 29250 29250 29250 29250 0
58 20241118 184600 1335528250 29250 29250 29250 29250 0
59 20241118 184500 1335528250 29250 29250 29250 29250 0
60 20241118 184400 1335528250 29250 29250 29250 29250 0
61 20241118 184300 1335528250 29250 29250 29250 29250 0
62 20241118 184200 1335528250 29250 29250 29250 29250 1695
63 20241118 184100 1335528250 29250 29250 29250 29250 0
64 20241118 184000 1335528250 29250 29250 29250 29250 0
65 20241118 183900 1335528250 29250 29250 29250 29250 0
66 20241118 183800 1335528250 29250 29250 29250 29250 0
67 20241118 183700 1335528250 29250 29250 29250 29250 0
68 20241118 183600 1335528250 29250 29250 29250 29250 0
69 20241118 183500 1335528250 29250 29250 29250 29250 0
70 20241118 183400 1335528250 29250 29250 29250 29250 0
71 20241118 183300 1335528250 29250 29250 29250 29250 0
72 20241118 183200 1335528250 29250 29250 29250 29250 0
73 20241118 183100 1335528250 29250 29250 29250 29250 0
74 20241118 183000 1335528250 29250 29250 29250 29250 0
75 20241118 182900 1335528250 29250 29250 29250 29250 0
76 20241118 182800 1335528250 29250 29250 29250 29250 0
77 20241118 182700 1335528250 29250 29250 29250 29250 0
78 20241118 182600 1335528250 29250 29250 29250 29250 0
79 20241118 182500 1335528250 29250 29250 29250 29250 0
80 20241118 182400 1335528250 29250 29250 29250 29250 0
81 20241118 182300 1335528250 29250 29250 29250 29250 0
82 20241118 182200 1335528250 29250 29250 29250 29250 0
83 20241118 182100 1335528250 29250 29250 29250 29250 0
84 20241118 182000 1335528250 29250 29250 29250 29250 0
85 20241118 181900 1335528250 29250 29250 29250 29250 0
86 20241118 181800 1335528250 29250 29250 29250 29250 0
87 20241118 181700 1335528250 29250 29250 29250 29250 0
88 20241118 181600 1335528250 29250 29250 29250 29250 0
89 20241118 181500 1335528250 29250 29250 29250 29250 0
90 20241118 181400 1335528250 29250 29250 29250 29250 0
91 20241118 181300 1335528250 29250 29250 29250 29250 0
92 20241118 181200 1335528250 29250 29250 29250 29250 1695
93 20241118 181100 1335528250 29250 29250 29250 29250 0
94 20241118 181000 1335528250 29250 29250 29250 29250 0
95 20241118 180900 1335528250 29250 29250 29250 29250 0
96 20241118 180800 1335528250 29250 29250 29250 29250 0
97 20241118 180700 1335528250 29250 29250 29250 29250 0
98 20241118 180600 1335528250 29250 29250 29250 29250 0
99 20241118 180500 1335528250 29250 29250 29250 29250 0
100 20241118 180400 1335528250 29250 29250 29250 29250 0
101 20241118 180300 1335528250 29250 29250 29250 29250 0
102 20241118 180200 1335528250 29250 29250 29250 29250 0
103 20241118 180100 1335528250 29250 29250 29250 29250 0
104 20241118 180000 1335528250 29250 29250 29250 29250 0
105 20241118 175900 1335528250 29250 29250 29250 29250 0
106 20241118 175800 1335528250 29250 29250 29250 29250 0
107 20241118 175700 1335528250 29250 29250 29250 29250 0
108 20241118 175600 1335528250 29250 29250 29250 29250 0
109 20241118 175500 1335528250 29250 29250 29250 29250 0
110 20241118 175400 1335528250 29250 29250 29250 29250 0
111 20241118 175300 1335528250 29250 29250 29250 29250 0
112 20241118 175200 1335528250 29250 29250 29250 29250 0
113 20241118 175100 1335528250 29250 29250 29250 29250 0
114 20241118 175000 1335528250 29250 29250 29250 29250 0
115 20241118 174900 1335528250 29250 29250 29250 29250 0
116 20241118 174800 1335528250 29250 29250 29250 29250 0
117 20241118 174700 1335528250 29250 29250 29250 29250 0
118 20241118 174600 1335528250 29250 29250 29250 29250 0
119 20241118 174500 1335528250 29250 29250 29250 29250 0
120 20241118 174400 1335528250 29250 29250 29250 29250 0
121 20241118 174300 1335528250 29250 29250 29250 29250 0
122 20241118 174200 1335528250 29250 29250 29250 29250 1695
123 20241118 174100 1335528250 29250 29250 29250 29250 0
124 20241118 174000 1335528250 29250 29250 29250 29250 0
125 20241118 173900 1335528250 29250 29250 29250 29250 0
126 20241118 173800 1335528250 29250 29250 29250 29250 0
127 20241118 173700 1335528250 29250 29250 29250 29250 0
128 20241118 173600 1335528250 29250 29250 29250 29250 0
129 20241118 173500 1335528250 29250 29250 29250 29250 0
130 20241118 173400 1335528250 29250 29250 29250 29250 0
131 20241118 173300 1335528250 29250 29250 29250 29250 0
132 20241118 173200 1335528250 29250 29250 29250 29250 0
133 20241118 173100 1335528250 29250 29250 29250 29250 0
134 20241118 173000 1335528250 29250 29250 29250 29250 0
135 20241118 172900 1335528250 29250 29250 29250 29250 0
136 20241118 172800 1335528250 29250 29250 29250 29250 0
137 20241118 172700 1335528250 29250 29250 29250 29250 0
138 20241118 172600 1335528250 29250 29250 29250 29250 0
139 20241118 172500 1335528250 29250 29250 29250 29250 0
140 20241118 172400 1335528250 29250 29250 29250 29250 0
141 20241118 172300 1335528250 29250 29250 29250 29250 0
142 20241118 172200 1335528250 29250 29250 29250 29250 0
143 20241118 172100 1335528250 29250 29250 29250 29250 0
144 20241118 172000 1335528250 29250 29250 29250 29250 0
145 20241118 171900 1335528250 29250 29250 29250 29250 0
146 20241118 171800 1335528250 29250 29250 29250 29250 0
147 20241118 171700 1335528250 29250 29250 29250 29250 0
148 20241118 171600 1335528250 29250 29250 29250 29250 0
149 20241118 171500 1335528250 29250 29250 29250 29250 0
150 20241118 171400 1335528250 29250 29250 29250 29250 0
151 20241118 171300 1335528250 29250 29250 29250 29250 0
152 20241118 171200 1335528250 29250 29250 29250 29250 1695
153 20241118 171100 1335528250 29250 29250 29250 29250 0
154 20241118 171000 1335528250 29250 29250 29250 29250 0
155 20241118 170900 1335528250 29250 29250 29250 29250 0
156 20241118 170800 1335528250 29250 29250 29250 29250 0
157 20241118 170700 1335528250 29250 29250 29250 29250 0
158 20241118 170600 1335528250 29250 29250 29250 29250 0
159 20241118 170500 1335528250 29250 29250 29250 29250 0
160 20241118 170400 1335528250 29250 29250 29250 29250 0
161 20241118 170300 1335528250 29250 29250 29250 29250 0
162 20241118 170200 1335528250 29250 29250 29250 29250 0
163 20241118 170100 1335528250 29250 29250 29250 29250 0
164 20241118 170000 1335528250 29250 29250 29250 29250 0
165 20241118 165900 1335528250 29250 29250 29250 29250 0
166 20241118 165800 1335528250 29250 29250 29250 29250 0
167 20241118 165700 1335528250 29250 29250 29250 29250 0
168 20241118 165600 1335528250 29250 29250 29250 29250 0
169 20241118 165500 1335528250 29250 29250 29250 29250 0
170 20241118 165400 1335528250 29250 29250 29250 29250 0
171 20241118 165300 1335528250 29250 29250 29250 29250 0
172 20241118 165200 1335528250 29250 29250 29250 29250 0
173 20241118 165100 1335528250 29250 29250 29250 29250 0
174 20241118 165000 1335528250 29250 29250 29250 29250 0
175 20241118 164900 1335528250 29250 29250 29250 29250 0
176 20241118 164800 1335528250 29250 29250 29250 29250 0
177 20241118 164700 1335528250 29250 29250 29250 29250 0
178 20241118 164600 1335528250 29250 29250 29250 29250 0
179 20241118 164500 1335528250 29250 29250 29250 29250 0
180 20241118 164400 1335528250 29250 29250 29250 29250 0
181 20241118 164300 1335528250 29250 29250 29250 29250 0
182 20241118 164200 1335528250 29250 29250 29250 29250 1695
183 20241118 164100 1335528250 29250 29250 29250 29250 0
184 20241118 164000 1335528250 29250 29250 29250 29250 0
185 20241118 163900 1335528250 29250 29250 29250 29250 0
186 20241118 163800 1335528250 29250 29250 29250 29250 0
187 20241118 163700 1335528250 29250 29250 29250 29250 0
188 20241118 163600 1335528250 29250 29250 29250 29250 0
189 20241118 163500 1335528250 29250 29250 29250 29250 0
190 20241118 163400 1335528250 29250 29250 29250 29250 0
191 20241118 163300 1335528250 29250 29250 29250 29250 0
192 20241118 163200 1335528250 29250 29250 29250 29250 0
193 20241118 163100 1335528250 29250 29250 29250 29250 0
194 20241118 163000 1335528250 29250 29250 29250 29250 0
195 20241118 162900 1335528250 29250 29250 29250 29250 0
196 20241118 162800 1335528250 29250 29250 29250 29250 0
197 20241118 162700 1335528250 29250 29250 29250 29250 0
198 20241118 162600 1335528250 29250 29250 29250 29250 0
199 20241118 162500 1335528250 29250 29250 29250 29250 0
200 20241118 162400 1335528250 29250 29250 29250 29250 0
201 20241118 162300 1335528250 29250 29250 29250 29250 0
202 20241118 162200 1335528250 29250 29250 29250 29250 0
203 20241118 162100 1335528250 29250 29250 29250 29250 0
204 20241118 162000 1335528250 29250 29250 29250 29250 0
205 20241118 161900 1335528250 29250 29250 29250 29250 0
206 20241118 161800 1335528250 29250 29250 29250 29250 0
207 20241118 161700 1335528250 29250 29250 29250 29250 0
208 20241118 161600 1335528250 29250 29250 29250 29250 0
209 20241118 161500 1335528250 29250 29250 29250 29250 0
210 20241118 161400 1335528250 29250 29250 29250 29250 0
211 20241118 161300 1335528250 29250 29250 29250 29250 0
212 20241118 161200 1335528250 29250 29250 29250 29250 1695
213 20241118 161100 1335528250 29250 29250 29250 29250 0
214 20241118 161000 1335528250 29250 29250 29250 29250 0
215 20241118 160900 1335528250 29250 29250 29250 29250 0
216 20241118 160800 1335528250 29250 29250 29250 29250 0
217 20241118 160700 1335528250 29250 29250 29250 29250 0
218 20241118 160600 1335528250 29250 29250 29250 29250 0
219 20241118 160500 1335528250 29250 29250 29250 29250 0
220 20241118 160400 1335528250 29250 29250 29250 29250 0
221 20241118 160300 1335528250 29250 29250 29250 29250 0
222 20241118 160200 1335528250 29250 29250 29250 29250 0
223 20241118 160100 1335528250 29250 29250 29250 29250 0
224 20241118 160000 1335528250 29250 29250 29250 29250 0
225 20241118 155900 1335528250 29250 29250 29250 29250 0
226 20241118 155800 1335528250 29250 29250 29250 29250 0
227 20241118 155700 1335528250 29250 29250 29250 29250 0
228 20241118 155600 1335528250 29250 29250 29250 29250 0
229 20241118 155500 1335528250 29250 29250 29250 29250 0
230 20241118 155400 1335528250 29250 29250 29250 29250 0
231 20241118 155300 1335528250 29250 29250 29250 29250 0
232 20241118 155200 1335528250 29250 29250 29250 29250 0
233 20241118 155100 1335528250 29250 29250 29250 29250 0
234 20241118 155000 1335528250 29250 29250 29250 29250 0
235 20241118 154900 1335528250 29250 29250 29250 29250 0
236 20241118 154800 1335528250 29250 29250 29250 29250 0
237 20241118 154700 1335528250 29250 29250 29250 29250 0
238 20241118 154600 1335528250 29250 29250 29250 29250 0
239 20241118 154500 1335528250 29250 29250 29250 29250 0
240 20241118 154400 1335528250 29250 29250 29250 29250 0
241 20241118 154300 1335528250 29250 29250 29250 29250 0
242 20241118 154200 1335528250 29250 29250 29250 29250 1695
243 20241118 154100 1335528250 29250 29250 29250 29250 0
244 20241118 154000 1335528250 29250 29250 29250 29250 0
245 20241118 153900 1335528250 29250 29250 29250 29250 0
246 20241118 153800 1335528250 29250 29250 29250 29250 0
247 20241118 153700 1335528250 29250 29250 29250 29250 0
248 20241118 153600 1335528250 29250 29250 29250 29250 0
249 20241118 153500 1335528250 29250 29250 29250 29250 0
250 20241118 153400 1335528250 29250 29250 29250 29250 0
251 20241118 153300 1335528250 29250 29250 29250 29250 0
252 20241118 153200 1335528250 29250 29250 29250 29250 0
253 20241118 153100 1335528250 29250 29250 29250 29250 0
254 20241118 153000 1335528250 29250 29250 29250 29250 1695
255 20241118 152900 1285949500 29150 29150 29150 29150 0
256 20241118 152800 1285949500 29150 29150 29150 29150 0
257 20241118 152700 1285949500 29150 29150 29150 29150 0
258 20241118 152600 1285949500 29150 29150 29150 29150 0
259 20241118 152500 1285949500 29150 29150 29150 29150 0
260 20241118 152400 1285949500 29150 29150 29150 29150 0
261 20241118 152300 1285949500 29150 29150 29150 29150 0
262 20241118 152200 1285949500 29150 29150 29150 29150 0
263 20241118 152100 1285949500 29150 29150 29150 29150 0
264 20241118 152000 1285949500 29150 29150 29150 29150 0
265 20241118 151900 1285949500 29150 29100 29150 29000 62
266 20241118 151800 1284147550 29150 29150 29150 29150 2
267 20241118 151700 1284089250 29100 29100 29100 29100 29
268 20241118 151600 1283245350 29150 29150 29150 29150 1
269 20241118 151500 1283216200 29150 29150 29150 29150 19
270 20241118 151400 1282662350 29100 29100 29100 29100 2
271 20241118 151300 1282604150 29250 29250 29250 29250 0
272 20241118 151200 1282604150 29250 29250 29250 29250 28
273 20241118 151100 1281785150 29250 29250 29250 29250 15
274 20241118 151000 1281346400 29250 28950 29250 28850 4057
275 20241118 150900 1163664200 29000 29000 29000 29000 113
276 20241118 150800 1160387200 29000 29000 29000 29000 5588
277 20241118 150700 998335200 29000 29000 29000 28900 6065
278 20241118 150600 822496950 29000 28950 29000 28950 3
279 20241118 150500 822410000 29000 29000 29000 28950 5766
280 20241118 150400 655196500 29000 29000 29000 29000 0
281 20241118 150300 655196500 29000 29000 29250 29000 2933
282 20241118 150200 570125600 29000 28950 29200 28950 1304
283 20241118 150100 532262600 29000 29000 29450 28950 4510
284 20241118 150000 401312950 29000 29000 29000 29000 2
285 20241118 145900 401254950 29000 29000 29000 29000 283
286 20241118 145800 393047950 29000 29000 29000 28950 1022
287 20241118 145700 363410500 29000 29000 29000 29000 0
288 20241118 145600 363410500 29000 29000 29200 28950 1804
289 20241118 145500 311093300 29000 29000 29000 29000 275
290 20241118 145400 303118300 29000 29000 29000 29000 26
291 20241118 145300 302364300 29000 29000 29000 29000 266
292 20241118 145200 294650300 28950 29000 29000 28950 1303
293 20241118 145100 256864750 28900 29100 29100 28900 2971
294 20241118 145000 170692200 29150 29150 29150 29150 0
295 20241118 144900 170692200 29150 29150 29150 29150 0
296 20241118 144800 170692200 29150 29150 29150 29150 0
297 20241118 144700 170692200 29150 29150 29150 29150 1
298 20241118 144600 170663050 29100 29100 29100 29100 50
299 20241118 144500 169208050 29150 29150 29150 29150 0
300 20241118 144400 169208050 29150 29150 29150 29150 110
301 20241118 144300 166001550 29200 29200 29200 29200 0
302 20241118 144200 166001550 29200 29200 29200 29200 0
303 20241118 144100 166001550 29200 29200 29200 29200 0
304 20241118 144000 166001550 29200 29200 29200 29200 0
305 20241118 143900 166001550 29200 29200 29200 29200 30
306 20241118 143800 165125550 29150 29150 29150 29150 6
307 20241118 143700 164950650 29150 29150 29150 29150 0
308 20241118 143600 164950650 29150 29150 29150 29150 0
309 20241118 143500 164950650 29150 29150 29150 29150 0
310 20241118 143400 164950650 29150 29150 29150 29150 44
311 20241118 143300 163668050 29150 29150 29150 29150 0
312 20241118 143200 163668050 29150 29150 29150 29150 0
313 20241118 143100 163668050 29150 29150 29150 29150 0
314 20241118 143000 163668050 29150 29150 29150 29150 0
315 20241118 142900 163668050 29150 29150 29150 29150 0
316 20241118 142800 163668050 29150 29150 29150 29150 6
317 20241118 142700 163493150 29150 29150 29150 29150 0
318 20241118 142600 163493150 29150 29150 29150 29150 74
319 20241118 142500 161336050 29150 29150 29150 29150 21
320 20241118 142400 160723900 29150 29150 29150 29150 23
321 20241118 142300 160053450 29150 29150 29150 29150 0
322 20241118 142200 160053450 29150 29150 29150 29150 0
323 20241118 142100 160053450 29150 29150 29150 29150 0
324 20241118 142000 160053450 29150 29150 29150 29150 20
325 20241118 141900 159470450 29150 29150 29150 29150 0
326 20241118 141800 159470450 29150 29150 29150 29150 0
327 20241118 141700 159470450 29150 29150 29150 29150 0
328 20241118 141600 159470450 29150 29150 29150 29150 0
329 20241118 141500 159470450 29150 29150 29150 29150 21
330 20241118 141400 158858300 29200 29200 29200 29200 0
331 20241118 141300 158858300 29200 29200 29200 29200 0
332 20241118 141200 158858300 29200 29200 29200 29200 0
333 20241118 141100 158858300 29200 29200 29200 29200 1
334 20241118 141000 158829100 29150 29200 29200 29150 110
335 20241118 140900 155622550 29150 29150 29150 29150 0
336 20241118 140800 155622550 29150 29150 29150 29150 0
337 20241118 140700 155622550 29150 29150 29150 29150 0
338 20241118 140600 155622550 29150 29150 29150 29150 0
339 20241118 140500 155622550 29150 29150 29150 29150 22
340 20241118 140400 154981250 29150 29150 29150 29150 0
341 20241118 140300 154981250 29150 29150 29150 29150 0
342 20241118 140200 154981250 29150 29150 29150 29150 0
343 20241118 140100 154981250 29150 29150 29200 29150 32
344 20241118 140000 154047950 29200 29200 29200 29200 0
345 20241118 135900 154047950 29200 29200 29200 29200 0
346 20241118 135800 154047950 29200 29200 29200 29200 0
347 20241118 135700 154047950 29200 29200 29200 29200 1
348 20241118 135600 154018750 29150 29150 29150 29150 18
349 20241118 135500 153494050 29150 29150 29150 29150 0
350 20241118 135400 153494050 29150 29150 29150 29150 16
351 20241118 135300 153027650 29150 29150 29150 29150 0
352 20241118 135200 153027650 29150 29150 29150 29150 0
353 20241118 135100 153027650 29150 29150 29150 29150 0
354 20241118 135000 153027650 29150 29150 29150 29150 19
355 20241118 134900 152473800 29200 29200 29200 29200 0
356 20241118 134800 152473800 29200 29200 29200 29200 0
357 20241118 134700 152473800 29200 29200 29200 29200 1
358 20241118 134600 152444600 29150 29150 29150 29150 0
359 20241118 134500 152444600 29150 29150 29150 29150 0
360 20241118 134400 152444600 29150 29150 29150 29150 0
361 20241118 134300 152444600 29150 29150 29150 29150 0
362 20241118 134200 152444600 29150 29150 29150 29150 2
363 20241118 134100 152386300 29150 29150 29150 29150 15
364 20241118 134000 151949050 29150 29150 29150 29150 12
365 20241118 133900 151599250 29200 29200 29200 29200 0
366 20241118 133800 151599250 29200 29200 29200 29200 0
367 20241118 133700 151599250 29200 29200 29200 29200 0
368 20241118 133600 151599250 29200 29200 29200 29200 0
369 20241118 133500 151599250 29200 29200 29200 29200 0
370 20241118 133400 151599250 29200 29200 29200 29200 0
371 20241118 133300 151599250 29200 29200 29200 29200 0
372 20241118 133200 151599250 29200 29200 29200 29200 1
373 20241118 133100 151570050 29150 29150 29150 29150 0
374 20241118 133000 151570050 29150 29150 29150 29150 0
375 20241118 132900 151570050 29150 29150 29150 29150 0
376 20241118 132800 151570050 29150 29150 29150 29150 0
377 20241118 132700 151570050 29150 29150 29150 29150 89
378 20241118 132600 148975700 29150 29150 29150 29150 0
379 20241118 132500 148975700 29150 29150 29150 29150 0
380 20241118 132400 148975700 29150 29150 29150 29150 0
381 20241118 132300 148975700 29150 29150 29150 29150 0
382 20241118 132200 148975700 29150 29150 29150 29150 0
383 20241118 132100 148975700 29150 29150 29150 29150 16
384 20241118 132000 148509300 29150 29150 29150 29150 9
385 20241118 131900 148246950 29150 29150 29150 29150 0
386 20241118 131800 148246950 29150 29150 29150 29150 0
387 20241118 131700 148246950 29150 29150 29150 29150 1
388 20241118 131600 148217800 29150 29150 29150 29150 25
389 20241118 131500 147489050 29150 29150 29150 29150 0
390 20241118 131400 147489050 29150 29150 29150 29150 0
391 20241118 131300 147489050 29150 29150 29150 29150 0
392 20241118 131200 147489050 29150 29150 29150 29150 0
393 20241118 131100 147489050 29150 29150 29150 29150 56
394 20241118 131000 145856650 29150 29200 29200 29150 11
395 20241118 130900 145535500 29150 29150 29150 29150 11
396 20241118 130800 145214850 29150 29150 29150 29150 0
397 20241118 130700 145214850 29150 29150 29150 29150 0
398 20241118 130600 145214850 29150 29150 29150 29150 0
399 20241118 130500 145214850 29150 29150 29150 29150 0
400 20241118 130400 145214850 29150 29150 29150 29150 0
401 20241118 130300 145214850 29150 29150 29150 29150 0
402 20241118 130200 145214850 29150 29150 29150 29150 0
403 20241118 130100 145214850 29150 29150 29150 29150 60
404 20241118 130000 143465850 29150 29200 29200 29150 8
405 20241118 125900 143232600 29200 29200 29200 29200 62
406 20241118 125800 141422200 29200 29200 29200 29200 0
407 20241118 125700 141422200 29200 29200 29200 29200 0
408 20241118 125600 141422200 29200 29200 29200 29200 0
409 20241118 125500 141422200 29200 29200 29200 29200 42
410 20241118 125400 140195800 29200 29200 29200 29200 1
411 20241118 125300 140166600 29150 29150 29150 29150 0
412 20241118 125200 140166600 29150 29150 29150 29150 16
413 20241118 125100 139700200 29200 29200 29200 29200 10
414 20241118 125000 139408200 29150 29150 29150 29150 0
415 20241118 124900 139408200 29150 29150 29150 29150 0
416 20241118 124800 139408200 29150 29150 29150 29150 0
417 20241118 124700 139408200 29150 29150 29150 29150 16
418 20241118 124600 138941800 29150 29150 29150 29150 0
419 20241118 124500 138941800 29150 29150 29150 29150 0
420 20241118 124400 138941800 29150 29150 29150 29150 0
421 20241118 124300 138941800 29150 29150 29150 29150 0
422 20241118 124200 138941800 29150 29150 29150 29150 12
423 20241118 124100 138592000 29150 29150 29150 29150 0
424 20241118 124000 138592000 29150 29150 29150 29150 0
425 20241118 123900 138592000 29150 29150 29150 29150 0
426 20241118 123800 138592000 29150 29150 29150 29150 0
427 20241118 123700 138592000 29150 29150 29150 29150 0
428 20241118 123600 138592000 29150 29150 29150 29150 0
429 20241118 123500 138592000 29150 29150 29150 29150 0
430 20241118 123400 138592000 29150 29150 29150 29150 0
431 20241118 123300 138592000 29150 29150 29150 29150 13
432 20241118 123200 138213050 29150 29150 29150 29150 0
433 20241118 123100 138213050 29150 29150 29150 29150 0
434 20241118 123000 138213050 29150 29150 29150 29150 0
435 20241118 122900 138213050 29150 29150 29150 29150 0
436 20241118 122800 138213050 29150 29150 29150 29150 12
437 20241118 122700 137863250 29200 29200 29200 29200 10
438 20241118 122600 137571250 29200 29200 29200 29200 0
439 20241118 122500 137571250 29200 29200 29200 29200 0
440 20241118 122400 137571250 29200 29200 29200 29200 1
441 20241118 122300 137542050 29150 29150 29150 29150 13
442 20241118 122200 137163100 29150 29150 29150 29150 0
443 20241118 122100 137163100 29150 29150 29150 29150 0
444 20241118 122000 137163100 29150 29150 29150 29150 0
445 20241118 121900 137163100 29150 29150 29150 29150 14
446 20241118 121800 136755000 29150 29150 29150 29150 0
447 20241118 121700 136755000 29150 29150 29150 29150 0
448 20241118 121600 136755000 29150 29150 29150 29150 0
449 20241118 121500 136755000 29150 29150 29150 29150 0
450 20241118 121400 136755000 29150 29150 29150 29150 11
451 20241118 121300 136434350 29200 29200 29200 29200 0
452 20241118 121200 136434350 29200 29200 29200 29200 0
453 20241118 121100 136434350 29200 29200 29200 29200 0
454 20241118 121000 136434350 29200 29200 29200 29200 0
455 20241118 120900 136434350 29200 29150 29200 29150 17
456 20241118 120800 135938700 29150 29150 29150 29150 0
457 20241118 120700 135938700 29150 29150 29150 29150 0
458 20241118 120600 135938700 29150 29150 29150 29150 0
459 20241118 120500 135938700 29150 29150 29150 29150 0
460 20241118 120400 135938700 29150 29250 29250 29150 13
461 20241118 120300 135559650 29200 29200 29200 29200 0
462 20241118 120200 135559650 29200 29200 29200 29200 0
463 20241118 120100 135559650 29200 29200 29200 29200 0
464 20241118 120000 135559650 29200 29200 29200 29200 12
465 20241118 115900 135209250 29200 29200 29200 29200 0
466 20241118 115800 135209250 29200 29200 29200 29200 0
467 20241118 115700 135209250 29200 29200 29200 29200 0
468 20241118 115600 135209250 29200 29200 29200 29200 0
469 20241118 115500 135209250 29200 29200 29200 29200 15
470 20241118 115400 134771250 29200 29200 29200 29200 0
471 20241118 115300 134771250 29200 29200 29200 29200 0
472 20241118 115200 134771250 29200 29200 29200 29200 0
473 20241118 115100 134771250 29200 29200 29200 29200 0
474 20241118 115000 134771250 29200 29200 29200 29200 15
475 20241118 114900 134333250 29200 29200 29200 29200 0
476 20241118 114800 134333250 29200 29200 29200 29200 0
477 20241118 114700 134333250 29200 29200 29200 29200 0
478 20241118 114600 134333250 29200 29200 29200 29200 0
479 20241118 114500 134333250 29200 29200 29200 29200 14
480 20241118 114400 133924450 29350 29350 29350 29350 0
481 20241118 114300 133924450 29350 29350 29350 29350 0
482 20241118 114200 133924450 29350 29350 29350 29350 0
483 20241118 114100 133924450 29350 29350 29350 29350 0
484 20241118 114000 133924450 29350 29350 29350 29350 0
485 20241118 113900 133924450 29350 29350 29350 29350 0
486 20241118 113800 133924450 29350 29350 29350 29350 0
487 20241118 113700 133924450 29350 29350 29350 29350 0
488 20241118 113600 133924450 29350 29350 29350 29350 0
489 20241118 113500 133924450 29350 29350 29350 29350 0
490 20241118 113400 133924450 29350 29350 29350 29350 0
491 20241118 113300 133924450 29350 29350 29350 29350 0
492 20241118 113200 133924450 29350 29350 29350 29350 1
493 20241118 113100 133895100 29200 29300 29300 29200 101
494 20241118 113000 130936200 29300 29250 29300 29200 10
495 20241118 112900 130643700 29250 29250 29250 29250 1
496 20241118 112800 130614450 29250 29250 29250 29250 1
497 20241118 112700 130585200 29250 29250 29250 29250 8
498 20241118 112600 130351200 29250 29250 29250 29250 0
499 20241118 112500 130351200 29250 29250 29250 29250 7
500 20241118 112400 130146450 29200 29200 29200 29200 0
501 20241118 112300 130146450 29200 29200 29200 29200 26
502 20241118 112200 129387250 29200 29150 29200 29150 2
503 20241118 112100 129328900 29150 29200 29200 29150 7
504 20241118 112000 129124800 29150 29150 29150 29150 0
505 20241118 111900 129124800 29150 29150 29150 29150 0
506 20241118 111800 129124800 29150 29150 29150 29150 1
507 20241118 111700 129095650 29150 29150 29150 29150 8
508 20241118 111600 128862450 29200 29200 29200 29200 1
509 20241118 111500 128833250 29150 29150 29150 29150 0
510 20241118 111400 128833250 29150 29150 29150 29150 0
511 20241118 111300 128833250 29150 29150 29150 29150 1
512 20241118 111200 128804100 29150 29150 29150 29150 7
513 20241118 111100 128600050 29150 29150 29150 29150 0
514 20241118 111000 128600050 29150 29150 29150 29150 0
515 20241118 110900 128600050 29150 29150 29150 29150 0
516 20241118 110800 128600050 29150 29150 29150 29150 0
517 20241118 110700 128600050 29150 29150 29150 29150 7
518 20241118 110600 128396000 29250 29250 29250 29250 0
519 20241118 110500 128396000 29250 29250 29250 29250 0
520 20241118 110400 128396000 29250 29250 29250 29250 0
521 20241118 110300 128396000 29250 29250 29250 29250 0
522 20241118 110200 128396000 29250 29250 29250 29250 0
523 20241118 110100 128396000 29250 29250 29250 29250 0
524 20241118 110000 128396000 29250 29250 29250 29250 1
525 20241118 105900 128366750 29150 29150 29150 29150 0
526 20241118 105800 128366750 29150 29150 29150 29150 0
527 20241118 105700 128366750 29150 29150 29150 29150 1
528 20241118 105600 128337600 29150 29150 29150 29150 0
529 20241118 105500 128337600 29150 29150 29150 29150 0
530 20241118 105400 128337600 29150 29150 29150 29150 1
531 20241118 105300 128308450 29150 29150 29150 29150 10
532 20241118 105200 128016950 29150 29150 29150 29150 0
533 20241118 105100 128016950 29150 29150 29150 29150 38
534 20241118 105000 126909250 29150 29150 29150 29150 0
535 20241118 104900 126909250 29150 29150 29150 29150 11
536 20241118 104800 126588600 29150 29150 29150 29150 21
537 20241118 104700 125976450 29150 29150 29150 29150 1
538 20241118 104600 125947300 29200 29200 29200 29200 21
539 20241118 104500 125334100 29250 29250 29250 29250 0
540 20241118 104400 125334100 29250 29250 29250 29250 2
541 20241118 104300 125275600 29200 29200 29200 29200 12
542 20241118 104200 124925200 29300 29300 29300 29300 0
543 20241118 104100 124925200 29300 29300 29300 29300 0
544 20241118 104000 124925200 29300 29300 29300 29300 5
545 20241118 103900 124778700 29300 29300 29300 29300 0
546 20241118 103800 124778700 29300 29300 29300 29300 0
547 20241118 103700 124778700 29300 29300 29300 29300 0
548 20241118 103600 124778700 29300 29300 29300 29300 3
549 20241118 103500 124690800 29300 29300 29300 29300 0
550 20241118 103400 124690800 29300 29300 29300 29300 0
551 20241118 103300 124690800 29300 29300 29300 29300 0
552 20241118 103200 124690800 29300 29300 29300 29300 1
553 20241118 103100 124661500 29300 29300 29300 29300 43
554 20241118 103000 123401600 29350 29350 29350 29350 1
555 20241118 102900 123372250 29300 29300 29300 29300 17
556 20241118 102800 122874150 29400 29400 29400 29400 1
557 20241118 102700 122844750 29300 29300 29300 29300 0
558 20241118 102600 122844750 29300 29300 29300 29300 0
559 20241118 102500 122844750 29300 29300 29300 29300 0
560 20241118 102400 122844750 29300 29300 29300 29300 11
561 20241118 102300 122522450 29300 29300 29300 29300 22
562 20241118 102200 121877850 29300 29300 29300 29300 9
563 20241118 102100 121614150 29300 29300 29300 29300 0
564 20241118 102000 121614150 29300 29300 29300 29300 0
565 20241118 101900 121614150 29300 29300 29300 29300 0
566 20241118 101800 121614150 29300 29300 29300 29300 0
567 20241118 101700 121614150 29300 29300 29300 29300 0
568 20241118 101600 121614150 29300 29300 29300 29300 0
569 20241118 101500 121614150 29300 29300 29300 29300 0
570 20241118 101400 121614150 29300 29300 29300 29300 0
571 20241118 101300 121614150 29300 29400 29400 29300 134
572 20241118 101200 117674650 29400 29300 29400 29300 293
573 20241118 101100 109080850 29350 29350 29350 29350 0
574 20241118 101000 109080850 29350 29350 29350 29350 0
575 20241118 100900 109080850 29350 29350 29350 29350 0
576 20241118 100800 109080850 29350 29350 29350 29350 0
577 20241118 100700 109080850 29350 29350 29350 29350 1
578 20241118 100600 109051500 29300 29300 29300 29300 0
579 20241118 100500 109051500 29300 29300 29300 29300 24
580 20241118 100400 108348300 29300 29300 29300 29300 0
581 20241118 100300 108348300 29300 29300 29300 29300 0
582 20241118 100200 108348300 29300 29300 29300 29300 1
583 20241118 100100 108319000 29300 29350 29350 29300 241
584 20241118 100000 101256200 29350 29350 29350 29350 1
585 20241118 095900 101226850 29350 29350 29350 29350 0
586 20241118 095800 101226850 29350 29350 29350 29350 0
587 20241118 095700 101226850 29350 29350 29350 29350 46
588 20241118 095600 99876750 29350 29350 29400 29350 74
589 20241118 095500 97704550 29350 29350 29350 29350 0
590 20241118 095400 97704550 29350 29350 29400 29350 116
591 20241118 095300 94299150 29350 29350 29350 29350 1
592 20241118 095200 94269800 29350 29350 29350 29350 1
593 20241118 095100 94240450 29300 29300 29300 29300 0
594 20241118 095000 94240450 29300 29350 29350 29300 5
595 20241118 094900 94093750 29350 29350 29350 29350 0
596 20241118 094800 94093750 29350 29350 29350 29300 9
597 20241118 094700 93829650 29300 29300 29350 29300 56
598 20241118 094600 92188800 29300 29300 29300 29300 182
599 20241118 094500 86856200 29350 29350 29350 29350 1
600 20241118 094400 86826850 29350 29350 29350 29350 0
601 20241118 094300 86826850 29350 29300 29350 29300 58
602 20241118 094200 85127050 29400 29200 29450 29200 967
603 20241118 094100 56797100 29250 29250 29250 29250 0
604 20241118 094000 56797100 29250 29250 29250 29250 0
605 20241118 093900 56797100 29250 29150 29250 29100 154
606 20241118 093800 52303050 29100 29100 29100 29100 31
607 20241118 093700 51400950 29100 29100 29100 29100 0
608 20241118 093600 51400950 29100 29100 29100 29100 0
609 20241118 093500 51400950 29100 29100 29100 29100 0
610 20241118 093400 51400950 29100 29100 29100 29100 1
611 20241118 093300 51371850 29100 29100 29100 29100 2
612 20241118 093200 51313650 29100 29100 29100 29100 0
613 20241118 093100 51313650 29100 29000 29100 29000 589
614 20241118 093000 34227750 29100 29100 29100 29100 2
615 20241118 092900 34169550 29100 29100 29100 29100 98
616 20241118 092800 31317750 29150 29150 29150 29150 0
617 20241118 092700 31317750 29150 29150 29150 29150 0
618 20241118 092600 31317750 29150 29150 29150 29150 5
619 20241118 092500 31172000 29150 29150 29150 29150 44
620 20241118 092400 29889400 29150 29150 29150 29150 44
621 20241118 092300 28606800 29200 29200 29200 29200 0
622 20241118 092200 28606800 29200 29200 29200 29200 0
623 20241118 092100 28606800 29200 29200 29200 29200 152
624 20241118 092000 24168400 29150 29200 29200 29150 99
625 20241118 091900 21280600 29200 29200 29200 29200 1
626 20241118 091800 21251400 29150 29150 29150 29150 10
627 20241118 091700 20959900 29100 29150 29150 29100 25
628 20241118 091600 20231300 29100 29100 29150 29100 19
629 20241118 091500 19677750 28950 29100 29100 28950 13
630 20241118 091400 19299600 29100 29150 29150 29000 25
631 20241118 091300 18571500 28950 29100 29100 28950 14
632 20241118 091200 18164250 28950 29150 29150 28950 27
633 20241118 091100 17377750 29150 29150 29200 28900 121
634 20241118 091000 13874250 29150 29100 29150 28950 22
635 20241118 090900 13234050 29100 29100 29100 29100 19
636 20241118 090800 12681150 29100 29100 29100 29100 0
637 20241118 090700 12681150 29100 28950 29100 28950 10
638 20241118 090600 12391500 29100 29100 29100 29100 0
639 20241118 090500 12391500 29100 28950 29100 28950 12
640 20241118 090400 12042450 29100 28950 29100 28950 23
641 20241118 090300 11373450 29100 28950 29100 28950 24
642 20241118 090200 10675650 29050 28950 29100 28950 24
643 20241118 090100 9978100 29100 28950 29100 28950 34
644 20241118 090000 8992000 28950 29000 29100 28950 310