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

658
089860/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,195600,1377062050,28850,28850,28850,28850,1439
20241118,195500,1377062050,28850,28850,28850,28850,0
20241118,195400,1377062050,28850,28850,28850,28850,0
20241118,195300,1377062050,28850,28850,28850,28850,0
20241118,195200,1377062050,28850,28850,28850,28850,0
20241118,195100,1377062050,28850,28850,28850,28850,0
20241118,195000,1377062050,28850,28850,28850,28850,0
20241118,194900,1377062050,28850,28850,28850,28850,0
20241118,194800,1377062050,28850,28850,28850,28850,0
20241118,194700,1377062050,28850,28850,28850,28850,0
20241118,194600,1377062050,28850,28850,28850,28850,0
20241118,194500,1377062050,28850,28850,28850,28850,0
20241118,194400,1377062050,28850,28850,28850,28850,0
20241118,194300,1377062050,28850,28850,28850,28850,0
20241118,194200,1377062050,28850,28850,28850,28850,0
20241118,194100,1377062050,28850,28850,28850,28850,0
20241118,194000,1377062050,28850,28850,28850,28850,0
20241118,193900,1377062050,28850,28850,28850,28850,0
20241118,193800,1377062050,28850,28850,28850,28850,0
20241118,193700,1377062050,28850,28850,28850,28850,0
20241118,193600,1377062050,28850,28850,28850,28850,0
20241118,193500,1377062050,28850,28850,28850,28850,0
20241118,193400,1377062050,28850,28850,28850,28850,0
20241118,193300,1377062050,28850,28850,28850,28850,0
20241118,193200,1377062050,28850,28850,28850,28850,0
20241118,193100,1377062050,28850,28850,28850,28850,0
20241118,193000,1377062050,28850,28850,28850,28850,0
20241118,192900,1377062050,28850,28850,28850,28850,0
20241118,192800,1377062050,28850,28850,28850,28850,0
20241118,192700,1377062050,28850,28850,28850,28850,0
20241118,192600,1377062050,28850,28850,28850,28850,1439
20241118,192500,1377062050,28850,28850,28850,28850,0
20241118,192400,1377062050,28850,28850,28850,28850,0
20241118,192300,1377062050,28850,28850,28850,28850,0
20241118,192200,1377062050,28850,28850,28850,28850,0
20241118,192100,1377062050,28850,28850,28850,28850,0
20241118,192000,1377062050,28850,28850,28850,28850,0
20241118,191900,1377062050,28850,28850,28850,28850,0
20241118,191800,1377062050,28850,28850,28850,28850,0
20241118,191700,1377062050,28850,28850,28850,28850,0
20241118,191600,1377062050,28850,28850,28850,28850,0
20241118,191500,1377062050,28850,28850,28850,28850,0
20241118,191400,1377062050,28850,28850,28850,28850,0
20241118,191300,1377062050,28850,28850,28850,28850,0
20241118,191200,1377062050,28850,28850,28850,28850,0
20241118,191100,1377062050,28850,28850,28850,28850,0
20241118,191000,1377062050,28850,28850,28850,28850,0
20241118,190900,1377062050,28850,28850,28850,28850,0
20241118,190800,1377062050,28850,28850,28850,28850,0
20241118,190700,1377062050,28850,28850,28850,28850,0
20241118,190600,1377062050,28850,28850,28850,28850,0
20241118,190500,1377062050,28850,28850,28850,28850,0
20241118,190400,1377062050,28850,28850,28850,28850,0
20241118,190300,1377062050,28850,28850,28850,28850,0
20241118,190200,1377062050,28850,28850,28850,28850,0
20241118,190100,1377062050,28850,28850,28850,28850,0
20241118,190000,1377062050,28850,28850,28850,28850,0
20241118,185900,1377062050,28850,28850,28850,28850,0
20241118,185800,1377062050,28850,28850,28850,28850,0
20241118,185700,1377062050,28850,28850,28850,28850,0
20241118,185600,1377062050,28850,28850,28850,28850,1439
20241118,185500,1377062050,28850,28850,28850,28850,0
20241118,185400,1377062050,28850,28850,28850,28850,0
20241118,185300,1377062050,28850,28850,28850,28850,0
20241118,185200,1377062050,28850,28850,28850,28850,0
20241118,185100,1377062050,28850,28850,28850,28850,0
20241118,185000,1377062050,28850,28850,28850,28850,0
20241118,184900,1377062050,28850,28850,28850,28850,0
20241118,184800,1377062050,28850,28850,28850,28850,0
20241118,184700,1377062050,28850,28850,28850,28850,0
20241118,184600,1377062050,28850,28850,28850,28850,0
20241118,184500,1377062050,28850,28850,28850,28850,0
20241118,184400,1377062050,28850,28850,28850,28850,0
20241118,184300,1377062050,28850,28850,28850,28850,0
20241118,184200,1377062050,28850,28850,28850,28850,0
20241118,184100,1377062050,28850,28850,28850,28850,0
20241118,184000,1377062050,28850,28850,28850,28850,0
20241118,183900,1377062050,28850,28850,28850,28850,0
20241118,183800,1377062050,28850,28850,28850,28850,0
20241118,183700,1377062050,28850,28850,28850,28850,0
20241118,183600,1377062050,28850,28850,28850,28850,0
20241118,183500,1377062050,28850,28850,28850,28850,0
20241118,183400,1377062050,28850,28850,28850,28850,0
20241118,183300,1377062050,28850,28850,28850,28850,0
20241118,183200,1377062050,28850,28850,28850,28850,0
20241118,183100,1377062050,28850,28850,28850,28850,0
20241118,183000,1377062050,28850,28850,28850,28850,0
20241118,182900,1377062050,28850,28850,28850,28850,0
20241118,182800,1377062050,28850,28850,28850,28850,0
20241118,182700,1377062050,28850,28850,28850,28850,0
20241118,182600,1377062050,28850,28850,28850,28850,1439
20241118,182500,1377062050,28850,28850,28850,28850,0
20241118,182400,1377062050,28850,28850,28850,28850,0
20241118,182300,1377062050,28850,28850,28850,28850,0
20241118,182200,1377062050,28850,28850,28850,28850,0
20241118,182100,1377062050,28850,28850,28850,28850,0
20241118,182000,1377062050,28850,28850,28850,28850,0
20241118,181900,1377062050,28850,28850,28850,28850,0
20241118,181800,1377062050,28850,28850,28850,28850,0
20241118,181700,1377062050,28850,28850,28850,28850,0
20241118,181600,1377062050,28850,28850,28850,28850,0
20241118,181500,1377062050,28850,28850,28850,28850,0
20241118,181400,1377062050,28850,28850,28850,28850,0
20241118,181300,1377062050,28850,28850,28850,28850,0
20241118,181200,1377062050,28850,28850,28850,28850,0
20241118,181100,1377062050,28850,28850,28850,28850,0
20241118,181000,1377062050,28850,28850,28850,28850,0
20241118,180900,1377062050,28850,28850,28850,28850,0
20241118,180800,1377062050,28850,28850,28850,28850,0
20241118,180700,1377062050,28850,28850,28850,28850,0
20241118,180600,1377062050,28850,28850,28850,28850,0
20241118,180500,1377062050,28850,28850,28850,28850,0
20241118,180400,1377062050,28850,28850,28850,28850,0
20241118,180300,1377062050,28850,28850,28850,28850,0
20241118,180200,1377062050,28850,28850,28850,28850,0
20241118,180100,1377062050,28850,28850,28850,28850,0
20241118,180000,1377062050,28850,28850,28850,28850,0
20241118,175900,1377062050,28850,28850,28850,28850,0
20241118,175800,1377062050,28850,28850,28850,28850,0
20241118,175700,1377062050,28850,28850,28850,28850,0
20241118,175600,1377062050,28850,28850,28850,28850,1439
20241118,175500,1377062050,28850,28850,28850,28850,0
20241118,175400,1377062050,28850,28850,28850,28850,0
20241118,175300,1377062050,28850,28850,28850,28850,0
20241118,175200,1377062050,28850,28850,28850,28850,0
20241118,175100,1377062050,28850,28850,28850,28850,0
20241118,175000,1377062050,28850,28850,28850,28850,0
20241118,174900,1377062050,28850,28850,28850,28850,0
20241118,174800,1377062050,28850,28850,28850,28850,0
20241118,174700,1377062050,28850,28850,28850,28850,0
20241118,174600,1377062050,28850,28850,28850,28850,0
20241118,174500,1377062050,28850,28850,28850,28850,0
20241118,174400,1377062050,28850,28850,28850,28850,0
20241118,174300,1377062050,28850,28850,28850,28850,0
20241118,174200,1377062050,28850,28850,28850,28850,0
20241118,174100,1377062050,28850,28850,28850,28850,0
20241118,174000,1377062050,28850,28850,28850,28850,0
20241118,173900,1377062050,28850,28850,28850,28850,0
20241118,173800,1377062050,28850,28850,28850,28850,0
20241118,173700,1377062050,28850,28850,28850,28850,0
20241118,173600,1377062050,28850,28850,28850,28850,0
20241118,173500,1377062050,28850,28850,28850,28850,0
20241118,173400,1377062050,28850,28850,28850,28850,0
20241118,173300,1377062050,28850,28850,28850,28850,0
20241118,173200,1377062050,28850,28850,28850,28850,0
20241118,173100,1377062050,28850,28850,28850,28850,0
20241118,173000,1377062050,28850,28850,28850,28850,0
20241118,172900,1377062050,28850,28850,28850,28850,0
20241118,172800,1377062050,28850,28850,28850,28850,0
20241118,172700,1377062050,28850,28850,28850,28850,0
20241118,172600,1377062050,28850,28850,28850,28850,1439
20241118,172500,1377062050,28850,28850,28850,28850,0
20241118,172400,1377062050,28850,28850,28850,28850,0
20241118,172300,1377062050,28850,28850,28850,28850,0
20241118,172200,1377062050,28850,28850,28850,28850,0
20241118,172100,1377062050,28850,28850,28850,28850,0
20241118,172000,1377062050,28850,28850,28850,28850,0
20241118,171900,1377062050,28850,28850,28850,28850,0
20241118,171800,1377062050,28850,28850,28850,28850,0
20241118,171700,1377062050,28850,28850,28850,28850,0
20241118,171600,1377062050,28850,28850,28850,28850,0
20241118,171500,1377062050,28850,28850,28850,28850,0
20241118,171400,1377062050,28850,28850,28850,28850,0
20241118,171300,1377062050,28850,28850,28850,28850,0
20241118,171200,1377062050,28850,28850,28850,28850,0
20241118,171100,1377062050,28850,28850,28850,28850,0
20241118,171000,1377062050,28850,28850,28850,28850,0
20241118,170900,1377062050,28850,28850,28850,28850,0
20241118,170800,1377062050,28850,28850,28850,28850,0
20241118,170700,1377062050,28850,28850,28850,28850,0
20241118,170600,1377062050,28850,28850,28850,28850,0
20241118,170500,1377062050,28850,28850,28850,28850,0
20241118,170400,1377062050,28850,28850,28850,28850,0
20241118,170300,1377062050,28850,28850,28850,28850,0
20241118,170200,1377062050,28850,28850,28850,28850,0
20241118,170100,1377062050,28850,28850,28850,28850,0
20241118,170000,1377062050,28850,28850,28850,28850,0
20241118,165900,1377062050,28850,28850,28850,28850,0
20241118,165800,1377062050,28850,28850,28850,28850,0
20241118,165700,1377062050,28850,28850,28850,28850,0
20241118,165600,1377062050,28850,28850,28850,28850,1439
20241118,165500,1377062050,28850,28850,28850,28850,0
20241118,165400,1377062050,28850,28850,28850,28850,0
20241118,165300,1377062050,28850,28850,28850,28850,0
20241118,165200,1377062050,28850,28850,28850,28850,0
20241118,165100,1377062050,28850,28850,28850,28850,0
20241118,165000,1377062050,28850,28850,28850,28850,0
20241118,164900,1377062050,28850,28850,28850,28850,0
20241118,164800,1377062050,28850,28850,28850,28850,0
20241118,164700,1377062050,28850,28850,28850,28850,0
20241118,164600,1377062050,28850,28850,28850,28850,0
20241118,164500,1377062050,28850,28850,28850,28850,0
20241118,164400,1377062050,28850,28850,28850,28850,0
20241118,164300,1377062050,28850,28850,28850,28850,0
20241118,164200,1377062050,28850,28850,28850,28850,0
20241118,164100,1377062050,28850,28850,28850,28850,0
20241118,164000,1377062050,28850,28850,28850,28850,0
20241118,163900,1377062050,28850,28850,28850,28850,0
20241118,163800,1377062050,28850,28850,28850,28850,0
20241118,163700,1377062050,28850,28850,28850,28850,0
20241118,163600,1377062050,28850,28850,28850,28850,0
20241118,163500,1377062050,28850,28850,28850,28850,0
20241118,163400,1377062050,28850,28850,28850,28850,0
20241118,163300,1377062050,28850,28850,28850,28850,0
20241118,163200,1377062050,28850,28850,28850,28850,0
20241118,163100,1377062050,28850,28850,28850,28850,0
20241118,163000,1377062050,28850,28850,28850,28850,0
20241118,162900,1377062050,28850,28850,28850,28850,0
20241118,162800,1377062050,28850,28850,28850,28850,0
20241118,162700,1377062050,28850,28850,28850,28850,0
20241118,162600,1377062050,28850,28850,28850,28850,1439
20241118,162500,1377062050,28850,28850,28850,28850,0
20241118,162400,1377062050,28850,28850,28850,28850,0
20241118,162300,1377062050,28850,28850,28850,28850,0
20241118,162200,1377062050,28850,28850,28850,28850,0
20241118,162100,1377062050,28850,28850,28850,28850,0
20241118,162000,1377062050,28850,28850,28850,28850,0
20241118,161900,1377062050,28850,28850,28850,28850,0
20241118,161800,1377062050,28850,28850,28850,28850,0
20241118,161700,1377062050,28850,28850,28850,28850,0
20241118,161600,1377062050,28850,28850,28850,28850,0
20241118,161500,1377062050,28850,28850,28850,28850,0
20241118,161400,1377062050,28850,28850,28850,28850,0
20241118,161300,1377062050,28850,28850,28850,28850,0
20241118,161200,1377062050,28850,28850,28850,28850,0
20241118,161100,1377062050,28850,28850,28850,28850,0
20241118,161000,1377062050,28850,28850,28850,28850,0
20241118,160900,1377062050,28850,28850,28850,28850,0
20241118,160800,1377062050,28850,28850,28850,28850,0
20241118,160700,1377062050,28850,28850,28850,28850,0
20241118,160600,1377062050,28850,28850,28850,28850,0
20241118,160500,1377062050,28850,28850,28850,28850,0
20241118,160400,1377062050,28850,28850,28850,28850,0
20241118,160300,1377062050,28850,28850,28850,28850,0
20241118,160200,1377062050,28850,28850,28850,28850,0
20241118,160100,1377062050,28850,28850,28850,28850,0
20241118,160000,1377062050,28850,28850,28850,28850,0
20241118,155900,1377062050,28850,28850,28850,28850,0
20241118,155800,1377062050,28850,28850,28850,28850,0
20241118,155700,1377062050,28850,28850,28850,28850,0
20241118,155600,1377062050,28850,28850,28850,28850,1439
20241118,155500,1377062050,28850,28850,28850,28850,0
20241118,155400,1377062050,28850,28850,28850,28850,0
20241118,155300,1377062050,28850,28850,28850,28850,0
20241118,155200,1377062050,28850,28850,28850,28850,0
20241118,155100,1377062050,28850,28850,28850,28850,0
20241118,155000,1377062050,28850,28850,28850,28850,0
20241118,154900,1377062050,28850,28850,28850,28850,0
20241118,154800,1377062050,28850,28850,28850,28850,0
20241118,154700,1377062050,28850,28850,28850,28850,0
20241118,154600,1377062050,28850,28850,28850,28850,0
20241118,154500,1377062050,28850,28850,28850,28850,0
20241118,154400,1377062050,28850,28850,28850,28850,0
20241118,154300,1377062050,28850,28850,28850,28850,0
20241118,154200,1377062050,28850,28850,28850,28850,0
20241118,154100,1377062050,28850,28850,28850,28850,0
20241118,154000,1377062050,28850,28850,28850,28850,0
20241118,153900,1377062050,28850,28850,28850,28850,0
20241118,153800,1377062050,28850,28850,28850,28850,0
20241118,153700,1377062050,28850,28850,28850,28850,0
20241118,153600,1377062050,28850,28850,28850,28850,0
20241118,153500,1377062050,28850,28850,28850,28850,0
20241118,153400,1377062050,28850,28850,28850,28850,0
20241118,153300,1377062050,28850,28850,28850,28850,0
20241118,153200,1377062050,28850,28850,28850,28850,0
20241118,153100,1377062050,28850,28850,28850,28850,0
20241118,153000,1377062050,28850,28850,28850,28850,1439
20241118,152900,1335546900,28850,28850,28850,28850,0
20241118,152800,1335546900,28850,28850,28850,28850,0
20241118,152700,1335546900,28850,28850,28850,28850,0
20241118,152600,1335546900,28850,28850,28850,28850,0
20241118,152500,1335546900,28850,28850,28850,28850,0
20241118,152400,1335546900,28850,28850,28850,28850,0
20241118,152300,1335546900,28850,28850,28850,28850,0
20241118,152200,1335546900,28850,28850,28850,28850,0
20241118,152100,1335546900,28850,28850,28850,28850,0
20241118,152000,1335546900,28850,28850,28850,28850,0
20241118,151900,1335546900,28850,28750,28850,28700,342
20241118,151800,1325714800,28800,28700,28800,28700,782
20241118,151700,1303234150,28700,28650,28750,28600,471
20241118,151600,1289715300,28650,28750,28750,28600,1351
20241118,151500,1251040850,28750,28750,28750,28700,136
20241118,151400,1247133050,28700,28700,28750,28700,133
20241118,151300,1243311750,28700,28750,28750,28650,236
20241118,151200,1236537150,28700,28650,28700,28650,180
20241118,151100,1231376250,28650,28700,28700,28650,136
20241118,151000,1227477150,28650,28600,28700,28600,542
20241118,150900,1211951700,28700,28650,28700,28600,1093
20241118,150800,1180688150,28650,28650,28700,28600,92
20241118,150700,1178053900,28700,28650,28700,28650,141
20241118,150600,1174012200,28650,28700,28700,28650,103
20241118,150500,1171059250,28650,28700,28700,28650,73
20241118,150400,1168967450,28700,28700,28700,28600,174
20241118,150300,1163982500,28650,28650,28700,28650,80
20241118,150200,1161688850,28700,28700,28700,28650,20
20241118,150100,1161115400,28650,28700,28700,28600,141
20241118,150000,1157074750,28700,28700,28700,28650,37
20241118,145900,1156014250,28650,28650,28700,28600,106
20241118,145800,1152978950,28600,28650,28700,28600,501
20241118,145700,1138624850,28650,28700,28700,28650,46
20241118,145600,1137304900,28650,28650,28700,28650,104
20241118,145500,1134323200,28700,28650,28700,28650,26
20241118,145400,1133577300,28700,28700,28750,28700,82
20241118,145300,1131223650,28750,28700,28750,28700,96
20241118,145200,1128466350,28750,28700,28750,28650,97
20241118,145100,1125682950,28700,28700,28700,28650,148
20241118,145000,1121438150,28700,28700,28700,28650,120
20241118,144900,1117997900,28700,28700,28700,28650,395
20241118,144800,1106663800,28700,28650,28750,28650,339
20241118,144700,1096937300,28650,28750,28750,28650,93
20241118,144600,1094266900,28700,28650,28750,28650,279
20241118,144500,1086262850,28700,28750,28750,28700,56
20241118,144400,1084653750,28700,28700,28700,28650,51
20241118,144300,1083190450,28700,28650,28750,28650,387
20241118,144200,1072089550,28650,28700,28700,28650,113
20241118,144100,1068849300,28700,28700,28750,28650,432
20241118,144000,1056450850,28700,28700,28750,28700,85
20241118,143900,1054011000,28700,28700,28750,28700,116
20241118,143800,1050680050,28700,28750,28750,28700,13
20241118,143700,1050306650,28700,28700,28750,28700,107
20241118,143600,1047234300,28800,28750,28800,28700,100
20241118,143500,1044360000,28800,28700,28800,28700,251
20241118,143400,1037145050,28700,28750,28750,28700,140
20241118,143300,1033125200,28750,28700,28750,28700,63
20241118,143200,1031317050,28750,28750,28750,28700,85
20241118,143100,1028875800,28750,28700,28750,28700,159
20241118,143000,1024310550,28700,28700,28750,28700,174
20241118,142900,1019314800,28750,28700,28750,28650,1171
20241118,142800,985724600,28750,28750,28750,28700,109
20241118,142700,982594350,28700,28750,28750,28700,51
20241118,142600,981130150,28750,28750,28750,28700,108
20241118,142500,978028450,28750,28750,28750,28700,48
20241118,142400,976648950,28700,28700,28750,28700,135
20241118,142300,972772850,28700,28700,28750,28700,64
20241118,142200,970934050,28750,28700,28800,28700,127
20241118,142100,967283200,28750,28750,28750,28700,93
20241118,142000,964612200,28750,28750,28750,28700,541
20241118,141900,949072450,28800,28700,28800,28700,43
20241118,141800,947837100,28750,28750,28750,28700,155
20241118,141700,943381150,28700,28750,28800,28700,342
20241118,141600,933543850,28700,28700,28750,28700,64
20241118,141500,931706900,28750,28700,28750,28700,135
20241118,141400,927830600,28750,28750,28750,28700,51
20241118,141300,926364600,28700,28750,28750,28700,144
20241118,141200,922229800,28700,28750,28750,28700,165
20241118,141100,917492250,28750,28750,28750,28750,151
20241118,141000,913151000,28750,28750,28800,28750,214
20241118,140900,906996500,28750,28750,28800,28750,154
20241118,140800,902567000,28750,28750,28800,28750,109
20241118,140700,899430500,28800,28750,28800,28750,156
20241118,140600,894942550,28800,28750,28800,28750,123
20241118,140500,891404550,28750,28750,28800,28750,68
20241118,140400,889449300,28800,28750,28800,28750,102
20241118,140300,886514950,28750,28700,28800,28700,161
20241118,140200,881884700,28750,28700,28800,28700,74
20241118,140100,879758000,28750,28750,28750,28700,111
20241118,140000,876569700,28700,28750,28800,28700,80
20241118,135900,874270150,28800,28800,28800,28700,279
20241118,135800,866248000,28750,28800,28800,28750,148
20241118,135700,861991450,28750,28750,28800,28750,110
20241118,135600,858827100,28750,28750,28800,28750,147
20241118,135500,854599050,28800,28800,28800,28750,328
20241118,135400,845167050,28800,28750,28800,28750,33
20241118,135300,844218050,28800,28800,28800,28750,203
20241118,135200,838378300,28750,28800,28800,28750,79
20241118,135100,836104450,28800,28800,28850,28750,99
20241118,135000,833255000,28750,28750,28800,28750,123
20241118,134900,829717050,28800,28800,28800,28750,43
20241118,134800,828480500,28800,28800,28800,28750,114
20241118,134700,825199400,28800,28800,28850,28750,123
20241118,134600,821657000,28850,28850,28850,28800,74
20241118,134500,819525500,28850,28750,28850,28750,125
20241118,134400,815924050,28800,28800,28850,28800,118
20241118,134300,812523800,28800,28800,28850,28800,79
20241118,134200,810248350,28800,28800,28800,28750,276
20241118,134100,802301900,28800,28800,28850,28800,269
20241118,134000,794553150,28800,28750,28850,28750,101
20241118,133900,791642600,28750,28750,28850,28750,104
20241118,133800,788647550,28750,28800,28850,28750,122
20241118,133700,785135700,28850,28800,28850,28800,122
20241118,133600,781620300,28850,28850,28850,28800,61
20241118,133500,779863200,28800,28800,28850,28800,63
20241118,133400,778048550,28800,28800,28850,28800,166
20241118,133300,773264350,28800,28850,28850,28800,90
20241118,133200,770670250,28800,28800,28800,28800,97
20241118,133100,767876650,28800,28750,28850,28750,306
20241118,133000,759068200,28750,28800,28800,28750,262
20241118,132900,751533900,28750,28750,28800,28750,185
20241118,132800,746212950,28800,28800,28800,28800,215
20241118,132700,740020950,28800,28800,28850,28750,180
20241118,132600,734838900,28850,28800,28850,28750,184
20241118,132500,729538600,28800,28850,28850,28800,465
20241118,132400,716146350,28800,28850,28900,28800,159
20241118,132300,711564750,28850,28750,28850,28750,222
20241118,132200,705173600,28750,28750,28800,28750,202
20241118,132100,699364050,28750,28750,28800,28750,150
20241118,132000,695051100,28750,28800,28800,28750,179
20241118,131900,689903150,28750,28750,28750,28700,209
20241118,131800,683897050,28750,28750,28850,28750,133
20241118,131700,680071150,28750,28750,28800,28750,231
20241118,131600,673427900,28800,28800,28800,28750,125
20241118,131500,669831550,28800,28750,28800,28750,229
20241118,131400,663245250,28800,28850,28850,28750,309
20241118,131300,654348950,28850,28850,28850,28800,177
20241118,131200,649246200,28800,28900,28900,28800,200
20241118,131100,643478750,28850,28850,28900,28850,195
20241118,131000,637850900,28900,28900,28900,28850,96
20241118,130900,635077850,28900,28950,28950,28900,100
20241118,130800,632187550,28950,28900,28950,28900,187
20241118,130700,626780500,28900,29000,29000,28900,494
20241118,130600,612488650,28950,29050,29050,28950,871
20241118,130500,587233150,29000,29000,29050,29000,101
20241118,130400,584303900,29050,29100,29100,29000,1022
20241118,130300,554613550,29150,29150,29150,29100,83
20241118,130200,552196350,29100,29200,29200,29100,145
20241118,130100,547973100,29150,29150,29150,29150,42
20241118,130000,546748800,29150,29200,29200,29150,43
20241118,125900,545493300,29100,29100,29150,29100,23
20241118,125800,544823750,29150,29100,29150,29100,44
20241118,125700,543541800,29150,29150,29200,29150,45
20241118,125600,542229750,29150,29100,29200,29100,82
20241118,125500,539841400,29100,29150,29150,29100,61
20241118,125400,538064450,29100,29200,29200,29100,18
20241118,125300,537539550,29150,29100,29150,29100,31
20241118,125200,536636050,29150,29100,29200,29100,45
20241118,125100,535324500,29100,29150,29200,29100,101
20241118,125000,532378950,29150,29150,29150,29150,10
20241118,124900,532087450,29100,29200,29200,29100,43
20241118,124800,530832800,29200,29200,29200,29150,12
20241118,124700,530482700,29250,29150,29250,29150,48
20241118,124600,529081250,29200,29150,29200,29150,37
20241118,124500,528002650,29150,29200,29200,29150,82
20241118,124400,525608750,29200,29150,29200,29150,20
20241118,124300,525025450,29100,29150,29200,29100,14
20241118,124200,524617200,29150,29150,29150,29100,47
20241118,124100,523247700,29200,29150,29200,29150,34
20241118,124000,522255100,29150,29150,29150,29100,42
20241118,123900,521030950,29100,29200,29200,29100,60
20241118,123800,519279600,29150,29150,29200,29150,17
20241118,123700,518783700,29100,29200,29200,29100,177
20241118,123600,513630900,29200,29150,29200,29150,39
20241118,123500,512494000,29150,29150,29200,29100,36
20241118,123400,511444650,29150,29100,29150,29100,36
20241118,123300,510395300,29150,29150,29150,29100,88
20241118,123200,507831800,29150,29100,29150,29100,11
20241118,123100,507511550,29100,29150,29150,29100,59
20241118,123000,505792650,29150,29150,29150,29100,183
20241118,122900,500460600,29150,29150,29150,29150,40
20241118,122800,499294600,29150,29150,29150,29100,54
20241118,122700,497721150,29100,29150,29150,29100,77
20241118,122600,495478650,29150,29100,29150,29100,7
20241118,122500,495274650,29100,29100,29150,29100,58
20241118,122400,493584950,29100,29150,29150,29100,50
20241118,122300,492127900,29100,29200,29200,29100,273
20241118,122200,484170500,29150,29200,29200,29150,50
20241118,122100,482711150,29150,29200,29200,29150,14
20241118,122000,482302650,29150,29200,29250,29150,265
20241118,121900,474575650,29200,29200,29200,29150,48
20241118,121800,473174950,29250,29150,29250,29150,43
20241118,121700,471919450,29200,29150,29200,29150,42
20241118,121600,470693200,29250,29200,29250,29200,39
20241118,121500,469554150,29200,29200,29200,29150,10
20241118,121400,469262200,29150,29200,29200,29150,38
20241118,121300,468152900,29250,29150,29250,29150,47
20241118,121200,466780250,29200,29150,29200,29150,39
20241118,121100,465641550,29150,29200,29200,29150,84
20241118,121000,463190800,29200,29200,29200,29200,1
20241118,120900,463161600,29200,29150,29200,29150,48
20241118,120800,461760400,29200,29150,29200,29150,103
20241118,120700,458755900,29200,29200,29200,29150,222
20241118,120600,452282800,29200,29200,29200,29200,40
20241118,120500,451114800,29200,29200,29200,29150,40
20241118,120400,449946950,29200,29250,29250,29200,11
20241118,120300,449625250,29250,29250,29250,29200,45
20241118,120200,448309050,29200,29250,29250,29200,45
20241118,120100,446994750,29200,29250,29250,29200,55
20241118,120000,445386650,29250,29200,29250,29200,25
20241118,115900,444656400,29150,29250,29250,29150,16
20241118,115800,444189150,29250,29200,29250,29200,41
20241118,115700,442990050,29200,29200,29250,29200,48
20241118,115600,441586550,29250,29200,29250,29200,41
20241118,115500,440389100,29250,29200,29250,29200,54
20241118,115400,438809850,29200,29200,29250,29200,19
20241118,115300,438254800,29200,29250,29250,29200,41
20241118,115200,437057250,29250,29200,29250,29200,36
20241118,115100,436004300,29250,29200,29250,29150,46
20241118,115000,434659650,29200,29200,29250,29200,97
20241118,114900,431825500,29250,29250,29250,29250,35
20241118,114800,430801750,29250,29250,29300,29200,6
20241118,114700,430626250,29250,29200,29250,29150,86
20241118,114600,428113600,29200,29200,29250,29200,45
20241118,114500,426797800,29250,29250,29250,29250,37
20241118,114400,425715550,29200,29200,29250,29200,27
20241118,114300,424927100,29200,29200,29250,29200,39
20241118,114200,423788050,29200,29200,29200,29150,13
20241118,114100,423408600,29200,29150,29200,29150,60
20241118,114000,421657800,29150,29200,29250,29150,58
20241118,113900,419964050,29200,29150,29200,29150,46
20241118,113800,418621050,29200,29200,29200,29150,41
20241118,113700,417424000,29150,29150,29200,29150,50
20241118,113600,415966200,29200,29250,29250,29150,67
20241118,113500,414010450,29200,29150,29200,29150,40
20241118,113400,412843200,29200,29200,29250,29200,72
20241118,113300,410738000,29200,29250,29250,29200,6
20241118,113200,410562550,29250,29200,29250,29150,48
20241118,113100,409161000,29200,29200,29200,29150,46
20241118,113000,407819900,29200,29150,29250,29150,104
20241118,112900,404786150,29150,29200,29200,29150,39
20241118,112800,403647450,29200,29200,29200,29200,42
20241118,112700,402421050,29150,29200,29250,29150,42
20241118,112600,401193250,29250,29200,29250,29200,20
20241118,112500,400608950,29200,29250,29250,29200,39
20241118,112400,399470050,29250,29250,29250,29250,38
20241118,112300,398358550,29200,29250,29250,29200,37
20241118,112200,397277900,29200,29250,29250,29200,124
20241118,112100,393654000,29250,29200,29250,29200,45
20241118,112000,392337800,29200,29200,29250,29200,36
20241118,111900,391286350,29200,29250,29250,29200,128
20241118,111800,387547000,29200,29200,29250,29200,53
20241118,111700,385996850,29200,29150,29250,29150,28
20241118,111600,385179250,29250,29200,29250,29150,583
20241118,111500,368157050,29150,29250,29250,29150,222
20241118,111400,361675000,29250,29200,29250,29200,74
20241118,111300,359512700,29250,29200,29250,29200,85
20241118,111200,357028700,29200,29300,29350,29200,107
20241118,111100,353898850,29350,29300,29350,29300,34
20241118,111000,352902400,29300,29350,29350,29250,11
20241118,110900,352579850,29300,29300,29300,29300,51
20241118,110800,351085550,29250,29250,29250,29200,35
20241118,110700,350062550,29200,29250,29250,29200,42
20241118,110600,348834200,29200,29200,29250,29200,86
20241118,110500,346321200,29200,29200,29250,29200,54
20241118,110400,344742400,29250,29250,29250,29200,40
20241118,110300,343572500,29250,29250,29300,29200,46
20241118,110200,342228200,29300,29250,29300,29250,35
20241118,110100,341204300,29250,29200,29250,29200,33
20241118,110000,340239100,29250,29250,29300,29200,139
20241118,105900,336172000,29300,29250,29300,29250,19
20241118,105800,335615950,29300,29350,29350,29300,75
20241118,105700,333417000,29300,29250,29300,29250,33
20241118,105600,332450200,29300,29300,29350,29300,41
20241118,105500,331247250,29300,29300,29350,29300,48
20241118,105400,329840800,29300,29300,29300,29300,33
20241118,105300,328873900,29250,29350,29350,29250,23
20241118,105200,328200200,29300,29300,29300,29250,20
20241118,105100,327614350,29250,29250,29300,29250,69
20241118,105000,325594350,29300,29300,29300,29300,35
20241118,104900,324568850,29250,29300,29300,29250,79
20241118,104800,322256650,29250,29250,29300,29250,93
20241118,104700,319536350,29300,29300,29300,29300,51
20241118,104600,318042050,29300,29250,29300,29250,22
20241118,104500,317398000,29300,29300,29300,29250,38
20241118,104400,316284700,29350,29350,29350,29300,49
20241118,104300,314846600,29300,29300,29300,29300,18
20241118,104200,314319200,29250,29300,29300,29250,27
20241118,104100,313528150,29350,29300,29350,29250,98
20241118,104000,310659750,29300,29300,29300,29250,8
20241118,103900,310425500,29250,29300,29300,29250,39
20241118,103800,309283150,29300,29350,29350,29300,72
20241118,103700,307170600,29300,29300,29350,29300,13
20241118,103600,306789650,29300,29350,29350,29300,11
20241118,103500,306467150,29350,29350,29350,29350,40
20241118,103400,305293150,29300,29250,29350,29250,28
20241118,103300,304472700,29250,29300,29300,29250,78
20241118,103200,302187700,29250,29300,29300,29250,42
20241118,103100,300957450,29250,29250,29250,29250,5
20241118,103000,300811200,29300,29250,29300,29250,37
20241118,102900,299727250,29300,29250,29300,29250,40
20241118,102800,298555750,29300,29300,29300,29300,37
20241118,102700,297471650,29250,29300,29300,29250,37
20241118,102600,296387850,29250,29250,29300,29250,53
20241118,102500,294837550,29300,29250,29300,29250,46
20241118,102400,293489950,29300,29250,29300,29250,47
20241118,102300,292113450,29250,29250,29300,29250,106
20241118,102200,289011150,29250,29300,29300,29250,38
20241118,102100,287898150,29250,29250,29300,29250,64
20241118,102000,286024700,29300,29300,29300,29300,52
20241118,101900,284501100,29300,29300,29350,29300,26
20241118,101800,283739250,29300,29250,29300,29250,22
20241118,101700,283094800,29300,29300,29300,29250,97
20241118,101600,280254550,29250,29250,29250,29250,4
20241118,101500,280137550,29200,29200,29250,29200,11
20241118,101400,279816300,29250,29250,29300,29250,69
20241118,101300,277797900,29250,29250,29300,29250,10
20241118,101200,277505050,29200,29200,29250,29200,63
20241118,101100,275662700,29200,29250,29250,29200,38
20241118,101000,274552950,29250,29250,29250,29200,24
20241118,100900,273852050,29200,29250,29250,29200,8
20241118,100800,273618400,29250,29200,29250,29200,2
20241118,100700,273559950,29200,29200,29200,29200,14
20241118,100600,273151150,29200,29250,29250,29200,8
20241118,100500,272917350,29200,29200,29250,29200,13
20241118,100400,272537700,29200,29250,29250,29200,9
20241118,100300,272274700,29200,29200,29200,29200,27
20241118,100200,271486300,29200,29200,29200,29200,63
20241118,100100,269646700,29200,29250,29250,29200,5
20241118,100000,269500500,29250,29200,29250,29200,35
20241118,095900,268477750,29200,29200,29250,29200,32
20241118,095800,267542400,29200,29200,29200,29200,1
20241118,095700,267513200,29250,29200,29250,29200,145
20241118,095600,263272000,29200,29250,29250,29200,2
20241118,095500,263213550,29200,29250,29250,29200,29
20241118,095400,262366550,29200,29200,29200,29200,3
20241118,095300,262278950,29200,29200,29200,29200,1
20241118,095200,262249750,29200,29150,29200,29150,15
20241118,095100,261812400,29150,29150,29200,29150,143
20241118,095000,257643900,29150,29250,29250,29150,2223
20241118,094900,192654600,29250,29250,29300,29250,80
20241118,094800,190314500,29250,29250,29300,29250,53
20241118,094700,188764150,29250,29250,29300,29250,397
20241118,094600,177151800,29250,29250,29300,29250,110
20241118,094500,173934200,29250,29250,29250,29250,249
20241118,094400,166650950,29250,29300,29350,29250,16
20241118,094300,166182050,29250,29250,29250,29250,11
20241118,094200,165860300,29250,29250,29250,29250,7
20241118,094100,165655550,29350,29250,29350,29250,9
20241118,094000,165392000,29250,29250,29250,29250,2
20241118,093900,165333500,29300,29300,29300,29250,10
20241118,093800,165040600,29300,29300,29300,29300,25
20241118,093700,164308100,29350,29300,29350,29300,2
20241118,093600,164249450,29250,29250,29250,29250,11
20241118,093500,163927700,29350,29350,29350,29350,1
20241118,093400,163898350,29350,29300,29350,29300,2
20241118,093300,163839700,29250,29300,29300,29250,106
20241118,093200,160738550,29350,29300,29350,29300,25
20241118,093100,160005550,29350,29350,29350,29350,1
20241118,093000,159976200,29350,29300,29350,29300,2
20241118,092900,159917550,29300,29300,29300,29300,12
20241118,092800,159565950,29300,29400,29400,29300,194
20241118,092700,153881050,29400,29400,29400,29350,175
20241118,092600,148736100,29400,29450,29450,29400,7
20241118,092500,148530150,29450,29450,29450,29400,216
20241118,092400,142179600,29450,29450,29500,29450,29
20241118,092300,141325350,29500,29450,29500,29450,4
20241118,092200,141207400,29450,29500,29500,29450,11
20241118,092100,140883250,29500,29450,29500,29450,113
20241118,092000,137555250,29500,29550,29550,29450,330
20241118,091900,127825600,29550,29500,29550,29500,15
20241118,091800,127382950,29500,29600,29600,29500,94
20241118,091700,124605100,29600,29550,29600,29550,17
20241118,091600,124102400,29600,29600,29650,29550,262
20241118,091500,116348050,29600,29550,29600,29550,413
20241118,091400,104140600,29600,29600,29600,29550,216
20241118,091300,97757600,29550,29600,29600,29550,11
20241118,091200,97432300,29550,29600,29600,29550,37
20241118,091100,96337950,29600,29550,29600,29550,496
20241118,091000,81670350,29550,29550,29600,29500,45
20241118,090900,80340700,29550,29600,29600,29500,9
20241118,090800,80074750,29600,29350,29600,29350,2076
20241118,090700,18904750,29400,29400,29400,29350,27
20241118,090600,18111950,29350,29250,29350,29250,106
20241118,090500,15004550,29250,29250,29250,29200,30
20241118,090400,14127250,29250,29250,29250,29250,54
20241118,090300,12547750,29250,29250,29300,29200,43
20241118,090200,11289950,29250,29250,29250,29250,50
20241118,090100,9827450,29250,29250,29250,29200,36
20241118,090000,8774800,29250,29250,29250,29200,300
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 195600 1377062050 28850 28850 28850 28850 1439
3 20241118 195500 1377062050 28850 28850 28850 28850 0
4 20241118 195400 1377062050 28850 28850 28850 28850 0
5 20241118 195300 1377062050 28850 28850 28850 28850 0
6 20241118 195200 1377062050 28850 28850 28850 28850 0
7 20241118 195100 1377062050 28850 28850 28850 28850 0
8 20241118 195000 1377062050 28850 28850 28850 28850 0
9 20241118 194900 1377062050 28850 28850 28850 28850 0
10 20241118 194800 1377062050 28850 28850 28850 28850 0
11 20241118 194700 1377062050 28850 28850 28850 28850 0
12 20241118 194600 1377062050 28850 28850 28850 28850 0
13 20241118 194500 1377062050 28850 28850 28850 28850 0
14 20241118 194400 1377062050 28850 28850 28850 28850 0
15 20241118 194300 1377062050 28850 28850 28850 28850 0
16 20241118 194200 1377062050 28850 28850 28850 28850 0
17 20241118 194100 1377062050 28850 28850 28850 28850 0
18 20241118 194000 1377062050 28850 28850 28850 28850 0
19 20241118 193900 1377062050 28850 28850 28850 28850 0
20 20241118 193800 1377062050 28850 28850 28850 28850 0
21 20241118 193700 1377062050 28850 28850 28850 28850 0
22 20241118 193600 1377062050 28850 28850 28850 28850 0
23 20241118 193500 1377062050 28850 28850 28850 28850 0
24 20241118 193400 1377062050 28850 28850 28850 28850 0
25 20241118 193300 1377062050 28850 28850 28850 28850 0
26 20241118 193200 1377062050 28850 28850 28850 28850 0
27 20241118 193100 1377062050 28850 28850 28850 28850 0
28 20241118 193000 1377062050 28850 28850 28850 28850 0
29 20241118 192900 1377062050 28850 28850 28850 28850 0
30 20241118 192800 1377062050 28850 28850 28850 28850 0
31 20241118 192700 1377062050 28850 28850 28850 28850 0
32 20241118 192600 1377062050 28850 28850 28850 28850 1439
33 20241118 192500 1377062050 28850 28850 28850 28850 0
34 20241118 192400 1377062050 28850 28850 28850 28850 0
35 20241118 192300 1377062050 28850 28850 28850 28850 0
36 20241118 192200 1377062050 28850 28850 28850 28850 0
37 20241118 192100 1377062050 28850 28850 28850 28850 0
38 20241118 192000 1377062050 28850 28850 28850 28850 0
39 20241118 191900 1377062050 28850 28850 28850 28850 0
40 20241118 191800 1377062050 28850 28850 28850 28850 0
41 20241118 191700 1377062050 28850 28850 28850 28850 0
42 20241118 191600 1377062050 28850 28850 28850 28850 0
43 20241118 191500 1377062050 28850 28850 28850 28850 0
44 20241118 191400 1377062050 28850 28850 28850 28850 0
45 20241118 191300 1377062050 28850 28850 28850 28850 0
46 20241118 191200 1377062050 28850 28850 28850 28850 0
47 20241118 191100 1377062050 28850 28850 28850 28850 0
48 20241118 191000 1377062050 28850 28850 28850 28850 0
49 20241118 190900 1377062050 28850 28850 28850 28850 0
50 20241118 190800 1377062050 28850 28850 28850 28850 0
51 20241118 190700 1377062050 28850 28850 28850 28850 0
52 20241118 190600 1377062050 28850 28850 28850 28850 0
53 20241118 190500 1377062050 28850 28850 28850 28850 0
54 20241118 190400 1377062050 28850 28850 28850 28850 0
55 20241118 190300 1377062050 28850 28850 28850 28850 0
56 20241118 190200 1377062050 28850 28850 28850 28850 0
57 20241118 190100 1377062050 28850 28850 28850 28850 0
58 20241118 190000 1377062050 28850 28850 28850 28850 0
59 20241118 185900 1377062050 28850 28850 28850 28850 0
60 20241118 185800 1377062050 28850 28850 28850 28850 0
61 20241118 185700 1377062050 28850 28850 28850 28850 0
62 20241118 185600 1377062050 28850 28850 28850 28850 1439
63 20241118 185500 1377062050 28850 28850 28850 28850 0
64 20241118 185400 1377062050 28850 28850 28850 28850 0
65 20241118 185300 1377062050 28850 28850 28850 28850 0
66 20241118 185200 1377062050 28850 28850 28850 28850 0
67 20241118 185100 1377062050 28850 28850 28850 28850 0
68 20241118 185000 1377062050 28850 28850 28850 28850 0
69 20241118 184900 1377062050 28850 28850 28850 28850 0
70 20241118 184800 1377062050 28850 28850 28850 28850 0
71 20241118 184700 1377062050 28850 28850 28850 28850 0
72 20241118 184600 1377062050 28850 28850 28850 28850 0
73 20241118 184500 1377062050 28850 28850 28850 28850 0
74 20241118 184400 1377062050 28850 28850 28850 28850 0
75 20241118 184300 1377062050 28850 28850 28850 28850 0
76 20241118 184200 1377062050 28850 28850 28850 28850 0
77 20241118 184100 1377062050 28850 28850 28850 28850 0
78 20241118 184000 1377062050 28850 28850 28850 28850 0
79 20241118 183900 1377062050 28850 28850 28850 28850 0
80 20241118 183800 1377062050 28850 28850 28850 28850 0
81 20241118 183700 1377062050 28850 28850 28850 28850 0
82 20241118 183600 1377062050 28850 28850 28850 28850 0
83 20241118 183500 1377062050 28850 28850 28850 28850 0
84 20241118 183400 1377062050 28850 28850 28850 28850 0
85 20241118 183300 1377062050 28850 28850 28850 28850 0
86 20241118 183200 1377062050 28850 28850 28850 28850 0
87 20241118 183100 1377062050 28850 28850 28850 28850 0
88 20241118 183000 1377062050 28850 28850 28850 28850 0
89 20241118 182900 1377062050 28850 28850 28850 28850 0
90 20241118 182800 1377062050 28850 28850 28850 28850 0
91 20241118 182700 1377062050 28850 28850 28850 28850 0
92 20241118 182600 1377062050 28850 28850 28850 28850 1439
93 20241118 182500 1377062050 28850 28850 28850 28850 0
94 20241118 182400 1377062050 28850 28850 28850 28850 0
95 20241118 182300 1377062050 28850 28850 28850 28850 0
96 20241118 182200 1377062050 28850 28850 28850 28850 0
97 20241118 182100 1377062050 28850 28850 28850 28850 0
98 20241118 182000 1377062050 28850 28850 28850 28850 0
99 20241118 181900 1377062050 28850 28850 28850 28850 0
100 20241118 181800 1377062050 28850 28850 28850 28850 0
101 20241118 181700 1377062050 28850 28850 28850 28850 0
102 20241118 181600 1377062050 28850 28850 28850 28850 0
103 20241118 181500 1377062050 28850 28850 28850 28850 0
104 20241118 181400 1377062050 28850 28850 28850 28850 0
105 20241118 181300 1377062050 28850 28850 28850 28850 0
106 20241118 181200 1377062050 28850 28850 28850 28850 0
107 20241118 181100 1377062050 28850 28850 28850 28850 0
108 20241118 181000 1377062050 28850 28850 28850 28850 0
109 20241118 180900 1377062050 28850 28850 28850 28850 0
110 20241118 180800 1377062050 28850 28850 28850 28850 0
111 20241118 180700 1377062050 28850 28850 28850 28850 0
112 20241118 180600 1377062050 28850 28850 28850 28850 0
113 20241118 180500 1377062050 28850 28850 28850 28850 0
114 20241118 180400 1377062050 28850 28850 28850 28850 0
115 20241118 180300 1377062050 28850 28850 28850 28850 0
116 20241118 180200 1377062050 28850 28850 28850 28850 0
117 20241118 180100 1377062050 28850 28850 28850 28850 0
118 20241118 180000 1377062050 28850 28850 28850 28850 0
119 20241118 175900 1377062050 28850 28850 28850 28850 0
120 20241118 175800 1377062050 28850 28850 28850 28850 0
121 20241118 175700 1377062050 28850 28850 28850 28850 0
122 20241118 175600 1377062050 28850 28850 28850 28850 1439
123 20241118 175500 1377062050 28850 28850 28850 28850 0
124 20241118 175400 1377062050 28850 28850 28850 28850 0
125 20241118 175300 1377062050 28850 28850 28850 28850 0
126 20241118 175200 1377062050 28850 28850 28850 28850 0
127 20241118 175100 1377062050 28850 28850 28850 28850 0
128 20241118 175000 1377062050 28850 28850 28850 28850 0
129 20241118 174900 1377062050 28850 28850 28850 28850 0
130 20241118 174800 1377062050 28850 28850 28850 28850 0
131 20241118 174700 1377062050 28850 28850 28850 28850 0
132 20241118 174600 1377062050 28850 28850 28850 28850 0
133 20241118 174500 1377062050 28850 28850 28850 28850 0
134 20241118 174400 1377062050 28850 28850 28850 28850 0
135 20241118 174300 1377062050 28850 28850 28850 28850 0
136 20241118 174200 1377062050 28850 28850 28850 28850 0
137 20241118 174100 1377062050 28850 28850 28850 28850 0
138 20241118 174000 1377062050 28850 28850 28850 28850 0
139 20241118 173900 1377062050 28850 28850 28850 28850 0
140 20241118 173800 1377062050 28850 28850 28850 28850 0
141 20241118 173700 1377062050 28850 28850 28850 28850 0
142 20241118 173600 1377062050 28850 28850 28850 28850 0
143 20241118 173500 1377062050 28850 28850 28850 28850 0
144 20241118 173400 1377062050 28850 28850 28850 28850 0
145 20241118 173300 1377062050 28850 28850 28850 28850 0
146 20241118 173200 1377062050 28850 28850 28850 28850 0
147 20241118 173100 1377062050 28850 28850 28850 28850 0
148 20241118 173000 1377062050 28850 28850 28850 28850 0
149 20241118 172900 1377062050 28850 28850 28850 28850 0
150 20241118 172800 1377062050 28850 28850 28850 28850 0
151 20241118 172700 1377062050 28850 28850 28850 28850 0
152 20241118 172600 1377062050 28850 28850 28850 28850 1439
153 20241118 172500 1377062050 28850 28850 28850 28850 0
154 20241118 172400 1377062050 28850 28850 28850 28850 0
155 20241118 172300 1377062050 28850 28850 28850 28850 0
156 20241118 172200 1377062050 28850 28850 28850 28850 0
157 20241118 172100 1377062050 28850 28850 28850 28850 0
158 20241118 172000 1377062050 28850 28850 28850 28850 0
159 20241118 171900 1377062050 28850 28850 28850 28850 0
160 20241118 171800 1377062050 28850 28850 28850 28850 0
161 20241118 171700 1377062050 28850 28850 28850 28850 0
162 20241118 171600 1377062050 28850 28850 28850 28850 0
163 20241118 171500 1377062050 28850 28850 28850 28850 0
164 20241118 171400 1377062050 28850 28850 28850 28850 0
165 20241118 171300 1377062050 28850 28850 28850 28850 0
166 20241118 171200 1377062050 28850 28850 28850 28850 0
167 20241118 171100 1377062050 28850 28850 28850 28850 0
168 20241118 171000 1377062050 28850 28850 28850 28850 0
169 20241118 170900 1377062050 28850 28850 28850 28850 0
170 20241118 170800 1377062050 28850 28850 28850 28850 0
171 20241118 170700 1377062050 28850 28850 28850 28850 0
172 20241118 170600 1377062050 28850 28850 28850 28850 0
173 20241118 170500 1377062050 28850 28850 28850 28850 0
174 20241118 170400 1377062050 28850 28850 28850 28850 0
175 20241118 170300 1377062050 28850 28850 28850 28850 0
176 20241118 170200 1377062050 28850 28850 28850 28850 0
177 20241118 170100 1377062050 28850 28850 28850 28850 0
178 20241118 170000 1377062050 28850 28850 28850 28850 0
179 20241118 165900 1377062050 28850 28850 28850 28850 0
180 20241118 165800 1377062050 28850 28850 28850 28850 0
181 20241118 165700 1377062050 28850 28850 28850 28850 0
182 20241118 165600 1377062050 28850 28850 28850 28850 1439
183 20241118 165500 1377062050 28850 28850 28850 28850 0
184 20241118 165400 1377062050 28850 28850 28850 28850 0
185 20241118 165300 1377062050 28850 28850 28850 28850 0
186 20241118 165200 1377062050 28850 28850 28850 28850 0
187 20241118 165100 1377062050 28850 28850 28850 28850 0
188 20241118 165000 1377062050 28850 28850 28850 28850 0
189 20241118 164900 1377062050 28850 28850 28850 28850 0
190 20241118 164800 1377062050 28850 28850 28850 28850 0
191 20241118 164700 1377062050 28850 28850 28850 28850 0
192 20241118 164600 1377062050 28850 28850 28850 28850 0
193 20241118 164500 1377062050 28850 28850 28850 28850 0
194 20241118 164400 1377062050 28850 28850 28850 28850 0
195 20241118 164300 1377062050 28850 28850 28850 28850 0
196 20241118 164200 1377062050 28850 28850 28850 28850 0
197 20241118 164100 1377062050 28850 28850 28850 28850 0
198 20241118 164000 1377062050 28850 28850 28850 28850 0
199 20241118 163900 1377062050 28850 28850 28850 28850 0
200 20241118 163800 1377062050 28850 28850 28850 28850 0
201 20241118 163700 1377062050 28850 28850 28850 28850 0
202 20241118 163600 1377062050 28850 28850 28850 28850 0
203 20241118 163500 1377062050 28850 28850 28850 28850 0
204 20241118 163400 1377062050 28850 28850 28850 28850 0
205 20241118 163300 1377062050 28850 28850 28850 28850 0
206 20241118 163200 1377062050 28850 28850 28850 28850 0
207 20241118 163100 1377062050 28850 28850 28850 28850 0
208 20241118 163000 1377062050 28850 28850 28850 28850 0
209 20241118 162900 1377062050 28850 28850 28850 28850 0
210 20241118 162800 1377062050 28850 28850 28850 28850 0
211 20241118 162700 1377062050 28850 28850 28850 28850 0
212 20241118 162600 1377062050 28850 28850 28850 28850 1439
213 20241118 162500 1377062050 28850 28850 28850 28850 0
214 20241118 162400 1377062050 28850 28850 28850 28850 0
215 20241118 162300 1377062050 28850 28850 28850 28850 0
216 20241118 162200 1377062050 28850 28850 28850 28850 0
217 20241118 162100 1377062050 28850 28850 28850 28850 0
218 20241118 162000 1377062050 28850 28850 28850 28850 0
219 20241118 161900 1377062050 28850 28850 28850 28850 0
220 20241118 161800 1377062050 28850 28850 28850 28850 0
221 20241118 161700 1377062050 28850 28850 28850 28850 0
222 20241118 161600 1377062050 28850 28850 28850 28850 0
223 20241118 161500 1377062050 28850 28850 28850 28850 0
224 20241118 161400 1377062050 28850 28850 28850 28850 0
225 20241118 161300 1377062050 28850 28850 28850 28850 0
226 20241118 161200 1377062050 28850 28850 28850 28850 0
227 20241118 161100 1377062050 28850 28850 28850 28850 0
228 20241118 161000 1377062050 28850 28850 28850 28850 0
229 20241118 160900 1377062050 28850 28850 28850 28850 0
230 20241118 160800 1377062050 28850 28850 28850 28850 0
231 20241118 160700 1377062050 28850 28850 28850 28850 0
232 20241118 160600 1377062050 28850 28850 28850 28850 0
233 20241118 160500 1377062050 28850 28850 28850 28850 0
234 20241118 160400 1377062050 28850 28850 28850 28850 0
235 20241118 160300 1377062050 28850 28850 28850 28850 0
236 20241118 160200 1377062050 28850 28850 28850 28850 0
237 20241118 160100 1377062050 28850 28850 28850 28850 0
238 20241118 160000 1377062050 28850 28850 28850 28850 0
239 20241118 155900 1377062050 28850 28850 28850 28850 0
240 20241118 155800 1377062050 28850 28850 28850 28850 0
241 20241118 155700 1377062050 28850 28850 28850 28850 0
242 20241118 155600 1377062050 28850 28850 28850 28850 1439
243 20241118 155500 1377062050 28850 28850 28850 28850 0
244 20241118 155400 1377062050 28850 28850 28850 28850 0
245 20241118 155300 1377062050 28850 28850 28850 28850 0
246 20241118 155200 1377062050 28850 28850 28850 28850 0
247 20241118 155100 1377062050 28850 28850 28850 28850 0
248 20241118 155000 1377062050 28850 28850 28850 28850 0
249 20241118 154900 1377062050 28850 28850 28850 28850 0
250 20241118 154800 1377062050 28850 28850 28850 28850 0
251 20241118 154700 1377062050 28850 28850 28850 28850 0
252 20241118 154600 1377062050 28850 28850 28850 28850 0
253 20241118 154500 1377062050 28850 28850 28850 28850 0
254 20241118 154400 1377062050 28850 28850 28850 28850 0
255 20241118 154300 1377062050 28850 28850 28850 28850 0
256 20241118 154200 1377062050 28850 28850 28850 28850 0
257 20241118 154100 1377062050 28850 28850 28850 28850 0
258 20241118 154000 1377062050 28850 28850 28850 28850 0
259 20241118 153900 1377062050 28850 28850 28850 28850 0
260 20241118 153800 1377062050 28850 28850 28850 28850 0
261 20241118 153700 1377062050 28850 28850 28850 28850 0
262 20241118 153600 1377062050 28850 28850 28850 28850 0
263 20241118 153500 1377062050 28850 28850 28850 28850 0
264 20241118 153400 1377062050 28850 28850 28850 28850 0
265 20241118 153300 1377062050 28850 28850 28850 28850 0
266 20241118 153200 1377062050 28850 28850 28850 28850 0
267 20241118 153100 1377062050 28850 28850 28850 28850 0
268 20241118 153000 1377062050 28850 28850 28850 28850 1439
269 20241118 152900 1335546900 28850 28850 28850 28850 0
270 20241118 152800 1335546900 28850 28850 28850 28850 0
271 20241118 152700 1335546900 28850 28850 28850 28850 0
272 20241118 152600 1335546900 28850 28850 28850 28850 0
273 20241118 152500 1335546900 28850 28850 28850 28850 0
274 20241118 152400 1335546900 28850 28850 28850 28850 0
275 20241118 152300 1335546900 28850 28850 28850 28850 0
276 20241118 152200 1335546900 28850 28850 28850 28850 0
277 20241118 152100 1335546900 28850 28850 28850 28850 0
278 20241118 152000 1335546900 28850 28850 28850 28850 0
279 20241118 151900 1335546900 28850 28750 28850 28700 342
280 20241118 151800 1325714800 28800 28700 28800 28700 782
281 20241118 151700 1303234150 28700 28650 28750 28600 471
282 20241118 151600 1289715300 28650 28750 28750 28600 1351
283 20241118 151500 1251040850 28750 28750 28750 28700 136
284 20241118 151400 1247133050 28700 28700 28750 28700 133
285 20241118 151300 1243311750 28700 28750 28750 28650 236
286 20241118 151200 1236537150 28700 28650 28700 28650 180
287 20241118 151100 1231376250 28650 28700 28700 28650 136
288 20241118 151000 1227477150 28650 28600 28700 28600 542
289 20241118 150900 1211951700 28700 28650 28700 28600 1093
290 20241118 150800 1180688150 28650 28650 28700 28600 92
291 20241118 150700 1178053900 28700 28650 28700 28650 141
292 20241118 150600 1174012200 28650 28700 28700 28650 103
293 20241118 150500 1171059250 28650 28700 28700 28650 73
294 20241118 150400 1168967450 28700 28700 28700 28600 174
295 20241118 150300 1163982500 28650 28650 28700 28650 80
296 20241118 150200 1161688850 28700 28700 28700 28650 20
297 20241118 150100 1161115400 28650 28700 28700 28600 141
298 20241118 150000 1157074750 28700 28700 28700 28650 37
299 20241118 145900 1156014250 28650 28650 28700 28600 106
300 20241118 145800 1152978950 28600 28650 28700 28600 501
301 20241118 145700 1138624850 28650 28700 28700 28650 46
302 20241118 145600 1137304900 28650 28650 28700 28650 104
303 20241118 145500 1134323200 28700 28650 28700 28650 26
304 20241118 145400 1133577300 28700 28700 28750 28700 82
305 20241118 145300 1131223650 28750 28700 28750 28700 96
306 20241118 145200 1128466350 28750 28700 28750 28650 97
307 20241118 145100 1125682950 28700 28700 28700 28650 148
308 20241118 145000 1121438150 28700 28700 28700 28650 120
309 20241118 144900 1117997900 28700 28700 28700 28650 395
310 20241118 144800 1106663800 28700 28650 28750 28650 339
311 20241118 144700 1096937300 28650 28750 28750 28650 93
312 20241118 144600 1094266900 28700 28650 28750 28650 279
313 20241118 144500 1086262850 28700 28750 28750 28700 56
314 20241118 144400 1084653750 28700 28700 28700 28650 51
315 20241118 144300 1083190450 28700 28650 28750 28650 387
316 20241118 144200 1072089550 28650 28700 28700 28650 113
317 20241118 144100 1068849300 28700 28700 28750 28650 432
318 20241118 144000 1056450850 28700 28700 28750 28700 85
319 20241118 143900 1054011000 28700 28700 28750 28700 116
320 20241118 143800 1050680050 28700 28750 28750 28700 13
321 20241118 143700 1050306650 28700 28700 28750 28700 107
322 20241118 143600 1047234300 28800 28750 28800 28700 100
323 20241118 143500 1044360000 28800 28700 28800 28700 251
324 20241118 143400 1037145050 28700 28750 28750 28700 140
325 20241118 143300 1033125200 28750 28700 28750 28700 63
326 20241118 143200 1031317050 28750 28750 28750 28700 85
327 20241118 143100 1028875800 28750 28700 28750 28700 159
328 20241118 143000 1024310550 28700 28700 28750 28700 174
329 20241118 142900 1019314800 28750 28700 28750 28650 1171
330 20241118 142800 985724600 28750 28750 28750 28700 109
331 20241118 142700 982594350 28700 28750 28750 28700 51
332 20241118 142600 981130150 28750 28750 28750 28700 108
333 20241118 142500 978028450 28750 28750 28750 28700 48
334 20241118 142400 976648950 28700 28700 28750 28700 135
335 20241118 142300 972772850 28700 28700 28750 28700 64
336 20241118 142200 970934050 28750 28700 28800 28700 127
337 20241118 142100 967283200 28750 28750 28750 28700 93
338 20241118 142000 964612200 28750 28750 28750 28700 541
339 20241118 141900 949072450 28800 28700 28800 28700 43
340 20241118 141800 947837100 28750 28750 28750 28700 155
341 20241118 141700 943381150 28700 28750 28800 28700 342
342 20241118 141600 933543850 28700 28700 28750 28700 64
343 20241118 141500 931706900 28750 28700 28750 28700 135
344 20241118 141400 927830600 28750 28750 28750 28700 51
345 20241118 141300 926364600 28700 28750 28750 28700 144
346 20241118 141200 922229800 28700 28750 28750 28700 165
347 20241118 141100 917492250 28750 28750 28750 28750 151
348 20241118 141000 913151000 28750 28750 28800 28750 214
349 20241118 140900 906996500 28750 28750 28800 28750 154
350 20241118 140800 902567000 28750 28750 28800 28750 109
351 20241118 140700 899430500 28800 28750 28800 28750 156
352 20241118 140600 894942550 28800 28750 28800 28750 123
353 20241118 140500 891404550 28750 28750 28800 28750 68
354 20241118 140400 889449300 28800 28750 28800 28750 102
355 20241118 140300 886514950 28750 28700 28800 28700 161
356 20241118 140200 881884700 28750 28700 28800 28700 74
357 20241118 140100 879758000 28750 28750 28750 28700 111
358 20241118 140000 876569700 28700 28750 28800 28700 80
359 20241118 135900 874270150 28800 28800 28800 28700 279
360 20241118 135800 866248000 28750 28800 28800 28750 148
361 20241118 135700 861991450 28750 28750 28800 28750 110
362 20241118 135600 858827100 28750 28750 28800 28750 147
363 20241118 135500 854599050 28800 28800 28800 28750 328
364 20241118 135400 845167050 28800 28750 28800 28750 33
365 20241118 135300 844218050 28800 28800 28800 28750 203
366 20241118 135200 838378300 28750 28800 28800 28750 79
367 20241118 135100 836104450 28800 28800 28850 28750 99
368 20241118 135000 833255000 28750 28750 28800 28750 123
369 20241118 134900 829717050 28800 28800 28800 28750 43
370 20241118 134800 828480500 28800 28800 28800 28750 114
371 20241118 134700 825199400 28800 28800 28850 28750 123
372 20241118 134600 821657000 28850 28850 28850 28800 74
373 20241118 134500 819525500 28850 28750 28850 28750 125
374 20241118 134400 815924050 28800 28800 28850 28800 118
375 20241118 134300 812523800 28800 28800 28850 28800 79
376 20241118 134200 810248350 28800 28800 28800 28750 276
377 20241118 134100 802301900 28800 28800 28850 28800 269
378 20241118 134000 794553150 28800 28750 28850 28750 101
379 20241118 133900 791642600 28750 28750 28850 28750 104
380 20241118 133800 788647550 28750 28800 28850 28750 122
381 20241118 133700 785135700 28850 28800 28850 28800 122
382 20241118 133600 781620300 28850 28850 28850 28800 61
383 20241118 133500 779863200 28800 28800 28850 28800 63
384 20241118 133400 778048550 28800 28800 28850 28800 166
385 20241118 133300 773264350 28800 28850 28850 28800 90
386 20241118 133200 770670250 28800 28800 28800 28800 97
387 20241118 133100 767876650 28800 28750 28850 28750 306
388 20241118 133000 759068200 28750 28800 28800 28750 262
389 20241118 132900 751533900 28750 28750 28800 28750 185
390 20241118 132800 746212950 28800 28800 28800 28800 215
391 20241118 132700 740020950 28800 28800 28850 28750 180
392 20241118 132600 734838900 28850 28800 28850 28750 184
393 20241118 132500 729538600 28800 28850 28850 28800 465
394 20241118 132400 716146350 28800 28850 28900 28800 159
395 20241118 132300 711564750 28850 28750 28850 28750 222
396 20241118 132200 705173600 28750 28750 28800 28750 202
397 20241118 132100 699364050 28750 28750 28800 28750 150
398 20241118 132000 695051100 28750 28800 28800 28750 179
399 20241118 131900 689903150 28750 28750 28750 28700 209
400 20241118 131800 683897050 28750 28750 28850 28750 133
401 20241118 131700 680071150 28750 28750 28800 28750 231
402 20241118 131600 673427900 28800 28800 28800 28750 125
403 20241118 131500 669831550 28800 28750 28800 28750 229
404 20241118 131400 663245250 28800 28850 28850 28750 309
405 20241118 131300 654348950 28850 28850 28850 28800 177
406 20241118 131200 649246200 28800 28900 28900 28800 200
407 20241118 131100 643478750 28850 28850 28900 28850 195
408 20241118 131000 637850900 28900 28900 28900 28850 96
409 20241118 130900 635077850 28900 28950 28950 28900 100
410 20241118 130800 632187550 28950 28900 28950 28900 187
411 20241118 130700 626780500 28900 29000 29000 28900 494
412 20241118 130600 612488650 28950 29050 29050 28950 871
413 20241118 130500 587233150 29000 29000 29050 29000 101
414 20241118 130400 584303900 29050 29100 29100 29000 1022
415 20241118 130300 554613550 29150 29150 29150 29100 83
416 20241118 130200 552196350 29100 29200 29200 29100 145
417 20241118 130100 547973100 29150 29150 29150 29150 42
418 20241118 130000 546748800 29150 29200 29200 29150 43
419 20241118 125900 545493300 29100 29100 29150 29100 23
420 20241118 125800 544823750 29150 29100 29150 29100 44
421 20241118 125700 543541800 29150 29150 29200 29150 45
422 20241118 125600 542229750 29150 29100 29200 29100 82
423 20241118 125500 539841400 29100 29150 29150 29100 61
424 20241118 125400 538064450 29100 29200 29200 29100 18
425 20241118 125300 537539550 29150 29100 29150 29100 31
426 20241118 125200 536636050 29150 29100 29200 29100 45
427 20241118 125100 535324500 29100 29150 29200 29100 101
428 20241118 125000 532378950 29150 29150 29150 29150 10
429 20241118 124900 532087450 29100 29200 29200 29100 43
430 20241118 124800 530832800 29200 29200 29200 29150 12
431 20241118 124700 530482700 29250 29150 29250 29150 48
432 20241118 124600 529081250 29200 29150 29200 29150 37
433 20241118 124500 528002650 29150 29200 29200 29150 82
434 20241118 124400 525608750 29200 29150 29200 29150 20
435 20241118 124300 525025450 29100 29150 29200 29100 14
436 20241118 124200 524617200 29150 29150 29150 29100 47
437 20241118 124100 523247700 29200 29150 29200 29150 34
438 20241118 124000 522255100 29150 29150 29150 29100 42
439 20241118 123900 521030950 29100 29200 29200 29100 60
440 20241118 123800 519279600 29150 29150 29200 29150 17
441 20241118 123700 518783700 29100 29200 29200 29100 177
442 20241118 123600 513630900 29200 29150 29200 29150 39
443 20241118 123500 512494000 29150 29150 29200 29100 36
444 20241118 123400 511444650 29150 29100 29150 29100 36
445 20241118 123300 510395300 29150 29150 29150 29100 88
446 20241118 123200 507831800 29150 29100 29150 29100 11
447 20241118 123100 507511550 29100 29150 29150 29100 59
448 20241118 123000 505792650 29150 29150 29150 29100 183
449 20241118 122900 500460600 29150 29150 29150 29150 40
450 20241118 122800 499294600 29150 29150 29150 29100 54
451 20241118 122700 497721150 29100 29150 29150 29100 77
452 20241118 122600 495478650 29150 29100 29150 29100 7
453 20241118 122500 495274650 29100 29100 29150 29100 58
454 20241118 122400 493584950 29100 29150 29150 29100 50
455 20241118 122300 492127900 29100 29200 29200 29100 273
456 20241118 122200 484170500 29150 29200 29200 29150 50
457 20241118 122100 482711150 29150 29200 29200 29150 14
458 20241118 122000 482302650 29150 29200 29250 29150 265
459 20241118 121900 474575650 29200 29200 29200 29150 48
460 20241118 121800 473174950 29250 29150 29250 29150 43
461 20241118 121700 471919450 29200 29150 29200 29150 42
462 20241118 121600 470693200 29250 29200 29250 29200 39
463 20241118 121500 469554150 29200 29200 29200 29150 10
464 20241118 121400 469262200 29150 29200 29200 29150 38
465 20241118 121300 468152900 29250 29150 29250 29150 47
466 20241118 121200 466780250 29200 29150 29200 29150 39
467 20241118 121100 465641550 29150 29200 29200 29150 84
468 20241118 121000 463190800 29200 29200 29200 29200 1
469 20241118 120900 463161600 29200 29150 29200 29150 48
470 20241118 120800 461760400 29200 29150 29200 29150 103
471 20241118 120700 458755900 29200 29200 29200 29150 222
472 20241118 120600 452282800 29200 29200 29200 29200 40
473 20241118 120500 451114800 29200 29200 29200 29150 40
474 20241118 120400 449946950 29200 29250 29250 29200 11
475 20241118 120300 449625250 29250 29250 29250 29200 45
476 20241118 120200 448309050 29200 29250 29250 29200 45
477 20241118 120100 446994750 29200 29250 29250 29200 55
478 20241118 120000 445386650 29250 29200 29250 29200 25
479 20241118 115900 444656400 29150 29250 29250 29150 16
480 20241118 115800 444189150 29250 29200 29250 29200 41
481 20241118 115700 442990050 29200 29200 29250 29200 48
482 20241118 115600 441586550 29250 29200 29250 29200 41
483 20241118 115500 440389100 29250 29200 29250 29200 54
484 20241118 115400 438809850 29200 29200 29250 29200 19
485 20241118 115300 438254800 29200 29250 29250 29200 41
486 20241118 115200 437057250 29250 29200 29250 29200 36
487 20241118 115100 436004300 29250 29200 29250 29150 46
488 20241118 115000 434659650 29200 29200 29250 29200 97
489 20241118 114900 431825500 29250 29250 29250 29250 35
490 20241118 114800 430801750 29250 29250 29300 29200 6
491 20241118 114700 430626250 29250 29200 29250 29150 86
492 20241118 114600 428113600 29200 29200 29250 29200 45
493 20241118 114500 426797800 29250 29250 29250 29250 37
494 20241118 114400 425715550 29200 29200 29250 29200 27
495 20241118 114300 424927100 29200 29200 29250 29200 39
496 20241118 114200 423788050 29200 29200 29200 29150 13
497 20241118 114100 423408600 29200 29150 29200 29150 60
498 20241118 114000 421657800 29150 29200 29250 29150 58
499 20241118 113900 419964050 29200 29150 29200 29150 46
500 20241118 113800 418621050 29200 29200 29200 29150 41
501 20241118 113700 417424000 29150 29150 29200 29150 50
502 20241118 113600 415966200 29200 29250 29250 29150 67
503 20241118 113500 414010450 29200 29150 29200 29150 40
504 20241118 113400 412843200 29200 29200 29250 29200 72
505 20241118 113300 410738000 29200 29250 29250 29200 6
506 20241118 113200 410562550 29250 29200 29250 29150 48
507 20241118 113100 409161000 29200 29200 29200 29150 46
508 20241118 113000 407819900 29200 29150 29250 29150 104
509 20241118 112900 404786150 29150 29200 29200 29150 39
510 20241118 112800 403647450 29200 29200 29200 29200 42
511 20241118 112700 402421050 29150 29200 29250 29150 42
512 20241118 112600 401193250 29250 29200 29250 29200 20
513 20241118 112500 400608950 29200 29250 29250 29200 39
514 20241118 112400 399470050 29250 29250 29250 29250 38
515 20241118 112300 398358550 29200 29250 29250 29200 37
516 20241118 112200 397277900 29200 29250 29250 29200 124
517 20241118 112100 393654000 29250 29200 29250 29200 45
518 20241118 112000 392337800 29200 29200 29250 29200 36
519 20241118 111900 391286350 29200 29250 29250 29200 128
520 20241118 111800 387547000 29200 29200 29250 29200 53
521 20241118 111700 385996850 29200 29150 29250 29150 28
522 20241118 111600 385179250 29250 29200 29250 29150 583
523 20241118 111500 368157050 29150 29250 29250 29150 222
524 20241118 111400 361675000 29250 29200 29250 29200 74
525 20241118 111300 359512700 29250 29200 29250 29200 85
526 20241118 111200 357028700 29200 29300 29350 29200 107
527 20241118 111100 353898850 29350 29300 29350 29300 34
528 20241118 111000 352902400 29300 29350 29350 29250 11
529 20241118 110900 352579850 29300 29300 29300 29300 51
530 20241118 110800 351085550 29250 29250 29250 29200 35
531 20241118 110700 350062550 29200 29250 29250 29200 42
532 20241118 110600 348834200 29200 29200 29250 29200 86
533 20241118 110500 346321200 29200 29200 29250 29200 54
534 20241118 110400 344742400 29250 29250 29250 29200 40
535 20241118 110300 343572500 29250 29250 29300 29200 46
536 20241118 110200 342228200 29300 29250 29300 29250 35
537 20241118 110100 341204300 29250 29200 29250 29200 33
538 20241118 110000 340239100 29250 29250 29300 29200 139
539 20241118 105900 336172000 29300 29250 29300 29250 19
540 20241118 105800 335615950 29300 29350 29350 29300 75
541 20241118 105700 333417000 29300 29250 29300 29250 33
542 20241118 105600 332450200 29300 29300 29350 29300 41
543 20241118 105500 331247250 29300 29300 29350 29300 48
544 20241118 105400 329840800 29300 29300 29300 29300 33
545 20241118 105300 328873900 29250 29350 29350 29250 23
546 20241118 105200 328200200 29300 29300 29300 29250 20
547 20241118 105100 327614350 29250 29250 29300 29250 69
548 20241118 105000 325594350 29300 29300 29300 29300 35
549 20241118 104900 324568850 29250 29300 29300 29250 79
550 20241118 104800 322256650 29250 29250 29300 29250 93
551 20241118 104700 319536350 29300 29300 29300 29300 51
552 20241118 104600 318042050 29300 29250 29300 29250 22
553 20241118 104500 317398000 29300 29300 29300 29250 38
554 20241118 104400 316284700 29350 29350 29350 29300 49
555 20241118 104300 314846600 29300 29300 29300 29300 18
556 20241118 104200 314319200 29250 29300 29300 29250 27
557 20241118 104100 313528150 29350 29300 29350 29250 98
558 20241118 104000 310659750 29300 29300 29300 29250 8
559 20241118 103900 310425500 29250 29300 29300 29250 39
560 20241118 103800 309283150 29300 29350 29350 29300 72
561 20241118 103700 307170600 29300 29300 29350 29300 13
562 20241118 103600 306789650 29300 29350 29350 29300 11
563 20241118 103500 306467150 29350 29350 29350 29350 40
564 20241118 103400 305293150 29300 29250 29350 29250 28
565 20241118 103300 304472700 29250 29300 29300 29250 78
566 20241118 103200 302187700 29250 29300 29300 29250 42
567 20241118 103100 300957450 29250 29250 29250 29250 5
568 20241118 103000 300811200 29300 29250 29300 29250 37
569 20241118 102900 299727250 29300 29250 29300 29250 40
570 20241118 102800 298555750 29300 29300 29300 29300 37
571 20241118 102700 297471650 29250 29300 29300 29250 37
572 20241118 102600 296387850 29250 29250 29300 29250 53
573 20241118 102500 294837550 29300 29250 29300 29250 46
574 20241118 102400 293489950 29300 29250 29300 29250 47
575 20241118 102300 292113450 29250 29250 29300 29250 106
576 20241118 102200 289011150 29250 29300 29300 29250 38
577 20241118 102100 287898150 29250 29250 29300 29250 64
578 20241118 102000 286024700 29300 29300 29300 29300 52
579 20241118 101900 284501100 29300 29300 29350 29300 26
580 20241118 101800 283739250 29300 29250 29300 29250 22
581 20241118 101700 283094800 29300 29300 29300 29250 97
582 20241118 101600 280254550 29250 29250 29250 29250 4
583 20241118 101500 280137550 29200 29200 29250 29200 11
584 20241118 101400 279816300 29250 29250 29300 29250 69
585 20241118 101300 277797900 29250 29250 29300 29250 10
586 20241118 101200 277505050 29200 29200 29250 29200 63
587 20241118 101100 275662700 29200 29250 29250 29200 38
588 20241118 101000 274552950 29250 29250 29250 29200 24
589 20241118 100900 273852050 29200 29250 29250 29200 8
590 20241118 100800 273618400 29250 29200 29250 29200 2
591 20241118 100700 273559950 29200 29200 29200 29200 14
592 20241118 100600 273151150 29200 29250 29250 29200 8
593 20241118 100500 272917350 29200 29200 29250 29200 13
594 20241118 100400 272537700 29200 29250 29250 29200 9
595 20241118 100300 272274700 29200 29200 29200 29200 27
596 20241118 100200 271486300 29200 29200 29200 29200 63
597 20241118 100100 269646700 29200 29250 29250 29200 5
598 20241118 100000 269500500 29250 29200 29250 29200 35
599 20241118 095900 268477750 29200 29200 29250 29200 32
600 20241118 095800 267542400 29200 29200 29200 29200 1
601 20241118 095700 267513200 29250 29200 29250 29200 145
602 20241118 095600 263272000 29200 29250 29250 29200 2
603 20241118 095500 263213550 29200 29250 29250 29200 29
604 20241118 095400 262366550 29200 29200 29200 29200 3
605 20241118 095300 262278950 29200 29200 29200 29200 1
606 20241118 095200 262249750 29200 29150 29200 29150 15
607 20241118 095100 261812400 29150 29150 29200 29150 143
608 20241118 095000 257643900 29150 29250 29250 29150 2223
609 20241118 094900 192654600 29250 29250 29300 29250 80
610 20241118 094800 190314500 29250 29250 29300 29250 53
611 20241118 094700 188764150 29250 29250 29300 29250 397
612 20241118 094600 177151800 29250 29250 29300 29250 110
613 20241118 094500 173934200 29250 29250 29250 29250 249
614 20241118 094400 166650950 29250 29300 29350 29250 16
615 20241118 094300 166182050 29250 29250 29250 29250 11
616 20241118 094200 165860300 29250 29250 29250 29250 7
617 20241118 094100 165655550 29350 29250 29350 29250 9
618 20241118 094000 165392000 29250 29250 29250 29250 2
619 20241118 093900 165333500 29300 29300 29300 29250 10
620 20241118 093800 165040600 29300 29300 29300 29300 25
621 20241118 093700 164308100 29350 29300 29350 29300 2
622 20241118 093600 164249450 29250 29250 29250 29250 11
623 20241118 093500 163927700 29350 29350 29350 29350 1
624 20241118 093400 163898350 29350 29300 29350 29300 2
625 20241118 093300 163839700 29250 29300 29300 29250 106
626 20241118 093200 160738550 29350 29300 29350 29300 25
627 20241118 093100 160005550 29350 29350 29350 29350 1
628 20241118 093000 159976200 29350 29300 29350 29300 2
629 20241118 092900 159917550 29300 29300 29300 29300 12
630 20241118 092800 159565950 29300 29400 29400 29300 194
631 20241118 092700 153881050 29400 29400 29400 29350 175
632 20241118 092600 148736100 29400 29450 29450 29400 7
633 20241118 092500 148530150 29450 29450 29450 29400 216
634 20241118 092400 142179600 29450 29450 29500 29450 29
635 20241118 092300 141325350 29500 29450 29500 29450 4
636 20241118 092200 141207400 29450 29500 29500 29450 11
637 20241118 092100 140883250 29500 29450 29500 29450 113
638 20241118 092000 137555250 29500 29550 29550 29450 330
639 20241118 091900 127825600 29550 29500 29550 29500 15
640 20241118 091800 127382950 29500 29600 29600 29500 94
641 20241118 091700 124605100 29600 29550 29600 29550 17
642 20241118 091600 124102400 29600 29600 29650 29550 262
643 20241118 091500 116348050 29600 29550 29600 29550 413
644 20241118 091400 104140600 29600 29600 29600 29550 216
645 20241118 091300 97757600 29550 29600 29600 29550 11
646 20241118 091200 97432300 29550 29600 29600 29550 37
647 20241118 091100 96337950 29600 29550 29600 29550 496
648 20241118 091000 81670350 29550 29550 29600 29500 45
649 20241118 090900 80340700 29550 29600 29600 29500 9
650 20241118 090800 80074750 29600 29350 29600 29350 2076
651 20241118 090700 18904750 29400 29400 29400 29350 27
652 20241118 090600 18111950 29350 29250 29350 29250 106
653 20241118 090500 15004550 29250 29250 29250 29200 30
654 20241118 090400 14127250 29250 29250 29250 29250 54
655 20241118 090300 12547750 29250 29250 29300 29200 43
656 20241118 090200 11289950 29250 29250 29250 29250 50
657 20241118 090100 9827450 29250 29250 29250 29200 36
658 20241118 090000 8774800 29250 29250 29250 29200 300