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

666
101360/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,200400,13445416600,28250,28250,28250,28250,5974
20241118,200300,13445416600,28250,28250,28250,28250,0
20241118,200200,13445416600,28250,28250,28250,28250,0
20241118,200100,13445416600,28250,28250,28250,28250,0
20241118,200000,13445416600,28250,28250,28250,28250,0
20241118,195900,13445416600,28250,28250,28250,28250,0
20241118,195800,13445416600,28250,28250,28250,28250,0
20241118,195700,13445416600,28250,28250,28250,28250,0
20241118,195600,13445416600,28250,28250,28250,28250,0
20241118,195500,13445416600,28250,28250,28250,28250,0
20241118,195400,13445416600,28250,28250,28250,28250,0
20241118,195300,13445416600,28250,28250,28250,28250,0
20241118,195200,13445416600,28250,28250,28250,28250,0
20241118,195100,13445416600,28250,28250,28250,28250,0
20241118,195000,13445416600,28250,28250,28250,28250,0
20241118,194900,13445416600,28250,28250,28250,28250,0
20241118,194800,13445416600,28250,28250,28250,28250,0
20241118,194700,13445416600,28250,28250,28250,28250,0
20241118,194600,13445416600,28250,28250,28250,28250,0
20241118,194500,13445416600,28250,28250,28250,28250,0
20241118,194400,13445416600,28250,28250,28250,28250,0
20241118,194300,13445416600,28250,28250,28250,28250,0
20241118,194200,13445416600,28250,28250,28250,28250,0
20241118,194100,13445416600,28250,28250,28250,28250,0
20241118,194000,13445416600,28250,28250,28250,28250,0
20241118,193900,13445416600,28250,28250,28250,28250,0
20241118,193800,13445416600,28250,28250,28250,28250,0
20241118,193700,13445416600,28250,28250,28250,28250,0
20241118,193600,13445416600,28250,28250,28250,28250,0
20241118,193500,13445416600,28250,28250,28250,28250,0
20241118,193400,13445416600,28250,28250,28250,28250,5974
20241118,193300,13445416600,28250,28250,28250,28250,0
20241118,193200,13445416600,28250,28250,28250,28250,0
20241118,193100,13445416600,28250,28250,28250,28250,0
20241118,193000,13445416600,28250,28250,28250,28250,0
20241118,192900,13445416600,28250,28250,28250,28250,0
20241118,192800,13445416600,28250,28250,28250,28250,0
20241118,192700,13445416600,28250,28250,28250,28250,0
20241118,192600,13445416600,28250,28250,28250,28250,0
20241118,192500,13445416600,28250,28250,28250,28250,0
20241118,192400,13445416600,28250,28250,28250,28250,0
20241118,192300,13445416600,28250,28250,28250,28250,0
20241118,192200,13445416600,28250,28250,28250,28250,0
20241118,192100,13445416600,28250,28250,28250,28250,0
20241118,192000,13445416600,28250,28250,28250,28250,0
20241118,191900,13445416600,28250,28250,28250,28250,0
20241118,191800,13445416600,28250,28250,28250,28250,0
20241118,191700,13445416600,28250,28250,28250,28250,0
20241118,191600,13445416600,28250,28250,28250,28250,0
20241118,191500,13445416600,28250,28250,28250,28250,0
20241118,191400,13445416600,28250,28250,28250,28250,0
20241118,191300,13445416600,28250,28250,28250,28250,0
20241118,191200,13445416600,28250,28250,28250,28250,0
20241118,191100,13445416600,28250,28250,28250,28250,0
20241118,191000,13445416600,28250,28250,28250,28250,0
20241118,190900,13445416600,28250,28250,28250,28250,0
20241118,190800,13445416600,28250,28250,28250,28250,0
20241118,190700,13445416600,28250,28250,28250,28250,0
20241118,190600,13445416600,28250,28250,28250,28250,0
20241118,190500,13445416600,28250,28250,28250,28250,0
20241118,190400,13445416600,28250,28250,28250,28250,5974
20241118,190300,13445416600,28250,28250,28250,28250,0
20241118,190200,13445416600,28250,28250,28250,28250,0
20241118,190100,13445416600,28250,28250,28250,28250,0
20241118,190000,13445416600,28250,28250,28250,28250,0
20241118,185900,13445416600,28250,28250,28250,28250,0
20241118,185800,13445416600,28250,28250,28250,28250,0
20241118,185700,13445416600,28250,28250,28250,28250,0
20241118,185600,13445416600,28250,28250,28250,28250,0
20241118,185500,13445416600,28250,28250,28250,28250,0
20241118,185400,13445416600,28250,28250,28250,28250,0
20241118,185300,13445416600,28250,28250,28250,28250,0
20241118,185200,13445416600,28250,28250,28250,28250,0
20241118,185100,13445416600,28250,28250,28250,28250,0
20241118,185000,13445416600,28250,28250,28250,28250,0
20241118,184900,13445416600,28250,28250,28250,28250,0
20241118,184800,13445416600,28250,28250,28250,28250,0
20241118,184700,13445416600,28250,28250,28250,28250,0
20241118,184600,13445416600,28250,28250,28250,28250,0
20241118,184500,13445416600,28250,28250,28250,28250,0
20241118,184400,13445416600,28250,28250,28250,28250,0
20241118,184300,13445416600,28250,28250,28250,28250,0
20241118,184200,13445416600,28250,28250,28250,28250,0
20241118,184100,13445416600,28250,28250,28250,28250,0
20241118,184000,13445416600,28250,28250,28250,28250,0
20241118,183900,13445416600,28250,28250,28250,28250,0
20241118,183800,13445416600,28250,28250,28250,28250,0
20241118,183700,13445416600,28250,28250,28250,28250,0
20241118,183600,13445416600,28250,28250,28250,28250,0
20241118,183500,13445416600,28250,28250,28250,28250,0
20241118,183400,13445416600,28250,28250,28250,28250,5974
20241118,183300,13445416600,28250,28250,28250,28250,0
20241118,183200,13445416600,28250,28250,28250,28250,0
20241118,183100,13445416600,28250,28250,28250,28250,0
20241118,183000,13445416600,28250,28250,28250,28250,0
20241118,182900,13445416600,28250,28250,28250,28250,0
20241118,182800,13445416600,28250,28250,28250,28250,0
20241118,182700,13445416600,28250,28250,28250,28250,0
20241118,182600,13445416600,28250,28250,28250,28250,0
20241118,182500,13445416600,28250,28250,28250,28250,0
20241118,182400,13445416600,28250,28250,28250,28250,0
20241118,182300,13445416600,28250,28250,28250,28250,0
20241118,182200,13445416600,28250,28250,28250,28250,0
20241118,182100,13445416600,28250,28250,28250,28250,0
20241118,182000,13445416600,28250,28250,28250,28250,0
20241118,181900,13445416600,28250,28250,28250,28250,0
20241118,181800,13445416600,28250,28250,28250,28250,0
20241118,181700,13445416600,28250,28250,28250,28250,0
20241118,181600,13445416600,28250,28250,28250,28250,0
20241118,181500,13445416600,28250,28250,28250,28250,0
20241118,181400,13445416600,28250,28250,28250,28250,0
20241118,181300,13445416600,28250,28250,28250,28250,0
20241118,181200,13445416600,28250,28250,28250,28250,0
20241118,181100,13445416600,28250,28250,28250,28250,0
20241118,181000,13445416600,28250,28250,28250,28250,0
20241118,180900,13445416600,28250,28250,28250,28250,0
20241118,180800,13445416600,28250,28250,28250,28250,0
20241118,180700,13445416600,28250,28250,28250,28250,0
20241118,180600,13445416600,28250,28250,28250,28250,0
20241118,180500,13445416600,28250,28250,28250,28250,0
20241118,180400,13445416600,28250,28250,28250,28250,5974
20241118,180300,13445416600,28250,28250,28250,28250,0
20241118,180200,13445416600,28250,28250,28250,28250,0
20241118,180100,13445416600,28250,28250,28250,28250,0
20241118,180000,13445416600,28250,28250,28250,28250,0
20241118,175900,13445416600,28250,28250,28250,28250,0
20241118,175800,13445416600,28250,28250,28250,28250,0
20241118,175700,13445416600,28250,28250,28250,28250,0
20241118,175600,13445416600,28250,28250,28250,28250,0
20241118,175500,13445416600,28250,28250,28250,28250,0
20241118,175400,13445416600,28250,28250,28250,28250,0
20241118,175300,13445416600,28250,28250,28250,28250,0
20241118,175200,13445416600,28250,28250,28250,28250,0
20241118,175100,13445416600,28250,28250,28250,28250,0
20241118,175000,13445416600,28250,28250,28250,28250,0
20241118,174900,13445416600,28250,28250,28250,28250,0
20241118,174800,13445416600,28250,28250,28250,28250,0
20241118,174700,13445416600,28250,28250,28250,28250,0
20241118,174600,13445416600,28250,28250,28250,28250,0
20241118,174500,13445416600,28250,28250,28250,28250,0
20241118,174400,13445416600,28250,28250,28250,28250,0
20241118,174300,13445416600,28250,28250,28250,28250,0
20241118,174200,13445416600,28250,28250,28250,28250,0
20241118,174100,13445416600,28250,28250,28250,28250,0
20241118,174000,13445416600,28250,28250,28250,28250,0
20241118,173900,13445416600,28250,28250,28250,28250,0
20241118,173800,13445416600,28250,28250,28250,28250,0
20241118,173700,13445416600,28250,28250,28250,28250,0
20241118,173600,13445416600,28250,28250,28250,28250,0
20241118,173500,13445416600,28250,28250,28250,28250,0
20241118,173400,13445416600,28250,28250,28250,28250,5974
20241118,173300,13445416600,28250,28250,28250,28250,0
20241118,173200,13445416600,28250,28250,28250,28250,0
20241118,173100,13445416600,28250,28250,28250,28250,0
20241118,173000,13445416600,28250,28250,28250,28250,0
20241118,172900,13445416600,28250,28250,28250,28250,0
20241118,172800,13445416600,28250,28250,28250,28250,0
20241118,172700,13445416600,28250,28250,28250,28250,0
20241118,172600,13445416600,28250,28250,28250,28250,0
20241118,172500,13445416600,28250,28250,28250,28250,0
20241118,172400,13445416600,28250,28250,28250,28250,0
20241118,172300,13445416600,28250,28250,28250,28250,0
20241118,172200,13445416600,28250,28250,28250,28250,0
20241118,172100,13445416600,28250,28250,28250,28250,0
20241118,172000,13445416600,28250,28250,28250,28250,0
20241118,171900,13445416600,28250,28250,28250,28250,0
20241118,171800,13445416600,28250,28250,28250,28250,0
20241118,171700,13445416600,28250,28250,28250,28250,0
20241118,171600,13445416600,28250,28250,28250,28250,0
20241118,171500,13445416600,28250,28250,28250,28250,0
20241118,171400,13445416600,28250,28250,28250,28250,0
20241118,171300,13445416600,28250,28250,28250,28250,0
20241118,171200,13445416600,28250,28250,28250,28250,0
20241118,171100,13445416600,28250,28250,28250,28250,0
20241118,171000,13445416600,28250,28250,28250,28250,0
20241118,170900,13445416600,28250,28250,28250,28250,0
20241118,170800,13445416600,28250,28250,28250,28250,0
20241118,170700,13445416600,28250,28250,28250,28250,0
20241118,170600,13445416600,28250,28250,28250,28250,0
20241118,170500,13445416600,28250,28250,28250,28250,0
20241118,170400,13445416600,28250,28250,28250,28250,5974
20241118,170300,13445416600,28250,28250,28250,28250,0
20241118,170200,13445416600,28250,28250,28250,28250,0
20241118,170100,13445416600,28250,28250,28250,28250,0
20241118,170000,13445416600,28250,28250,28250,28250,0
20241118,165900,13445416600,28250,28250,28250,28250,0
20241118,165800,13445416600,28250,28250,28250,28250,0
20241118,165700,13445416600,28250,28250,28250,28250,0
20241118,165600,13445416600,28250,28250,28250,28250,0
20241118,165500,13445416600,28250,28250,28250,28250,0
20241118,165400,13445416600,28250,28250,28250,28250,0
20241118,165300,13445416600,28250,28250,28250,28250,0
20241118,165200,13445416600,28250,28250,28250,28250,0
20241118,165100,13445416600,28250,28250,28250,28250,0
20241118,165000,13445416600,28250,28250,28250,28250,0
20241118,164900,13445416600,28250,28250,28250,28250,0
20241118,164800,13445416600,28250,28250,28250,28250,0
20241118,164700,13445416600,28250,28250,28250,28250,0
20241118,164600,13445416600,28250,28250,28250,28250,0
20241118,164500,13445416600,28250,28250,28250,28250,0
20241118,164400,13445416600,28250,28250,28250,28250,0
20241118,164300,13445416600,28250,28250,28250,28250,0
20241118,164200,13445416600,28250,28250,28250,28250,0
20241118,164100,13445416600,28250,28250,28250,28250,0
20241118,164000,13445416600,28250,28250,28250,28250,0
20241118,163900,13445416600,28250,28250,28250,28250,0
20241118,163800,13445416600,28250,28250,28250,28250,0
20241118,163700,13445416600,28250,28250,28250,28250,0
20241118,163600,13445416600,28250,28250,28250,28250,0
20241118,163500,13445416600,28250,28250,28250,28250,0
20241118,163400,13445416600,28250,28250,28250,28250,5974
20241118,163300,13445416600,28250,28250,28250,28250,0
20241118,163200,13445416600,28250,28250,28250,28250,0
20241118,163100,13445416600,28250,28250,28250,28250,0
20241118,163000,13445416600,28250,28250,28250,28250,0
20241118,162900,13445416600,28250,28250,28250,28250,0
20241118,162800,13445416600,28250,28250,28250,28250,0
20241118,162700,13445416600,28250,28250,28250,28250,0
20241118,162600,13445416600,28250,28250,28250,28250,0
20241118,162500,13445416600,28250,28250,28250,28250,0
20241118,162400,13445416600,28250,28250,28250,28250,0
20241118,162300,13445416600,28250,28250,28250,28250,0
20241118,162200,13445416600,28250,28250,28250,28250,0
20241118,162100,13445416600,28250,28250,28250,28250,0
20241118,162000,13445416600,28250,28250,28250,28250,0
20241118,161900,13445416600,28250,28250,28250,28250,0
20241118,161800,13445416600,28250,28250,28250,28250,0
20241118,161700,13445416600,28250,28250,28250,28250,0
20241118,161600,13445416600,28250,28250,28250,28250,0
20241118,161500,13445416600,28250,28250,28250,28250,0
20241118,161400,13445416600,28250,28250,28250,28250,0
20241118,161300,13445416600,28250,28250,28250,28250,0
20241118,161200,13445416600,28250,28250,28250,28250,0
20241118,161100,13445416600,28250,28250,28250,28250,0
20241118,161000,13445416600,28250,28250,28250,28250,0
20241118,160900,13445416600,28250,28250,28250,28250,0
20241118,160800,13445416600,28250,28250,28250,28250,0
20241118,160700,13445416600,28250,28250,28250,28250,0
20241118,160600,13445416600,28250,28250,28250,28250,0
20241118,160500,13445416600,28250,28250,28250,28250,0
20241118,160400,13445416600,28250,28250,28250,28250,5974
20241118,160300,13445416600,28250,28250,28250,28250,0
20241118,160200,13445416600,28250,28250,28250,28250,0
20241118,160100,13445416600,28250,28250,28250,28250,0
20241118,160000,13445416600,28250,28250,28250,28250,0
20241118,155900,13445416600,28250,28250,28250,28250,0
20241118,155800,13445416600,28250,28250,28250,28250,0
20241118,155700,13445416600,28250,28250,28250,28250,0
20241118,155600,13445416600,28250,28250,28250,28250,0
20241118,155500,13445416600,28250,28250,28250,28250,0
20241118,155400,13445416600,28250,28250,28250,28250,0
20241118,155300,13445416600,28250,28250,28250,28250,0
20241118,155200,13445416600,28250,28250,28250,28250,0
20241118,155100,13445416600,28250,28250,28250,28250,0
20241118,155000,13445416600,28250,28250,28250,28250,0
20241118,154900,13445416600,28250,28250,28250,28250,0
20241118,154800,13445416600,28250,28250,28250,28250,0
20241118,154700,13445416600,28250,28250,28250,28250,0
20241118,154600,13445416600,28250,28250,28250,28250,0
20241118,154500,13445416600,28250,28250,28250,28250,0
20241118,154400,13445416600,28250,28250,28250,28250,0
20241118,154300,13445416600,28250,28250,28250,28250,0
20241118,154200,13445416600,28250,28250,28250,28250,0
20241118,154100,13445416600,28250,28250,28250,28250,0
20241118,154000,13445416600,28250,28250,28250,28250,0
20241118,153900,13445416600,28250,28250,28250,28250,0
20241118,153800,13445416600,28250,28250,28250,28250,0
20241118,153700,13445416600,28250,28250,28250,28250,0
20241118,153600,13445416600,28250,28250,28250,28250,0
20241118,153500,13445416600,28250,28250,28250,28250,0
20241118,153400,13445416600,28250,28250,28250,28250,5974
20241118,153300,13445416600,28250,28250,28250,28250,0
20241118,153200,13445416600,28250,28250,28250,28250,0
20241118,153100,13445416600,28250,28250,28250,28250,0
20241118,153000,13445416600,28250,28250,28250,28250,5974
20241118,152900,13276651100,28100,28100,28100,28100,0
20241118,152800,13276651100,28100,28100,28100,28100,0
20241118,152700,13276651100,28100,28100,28100,28100,0
20241118,152600,13276651100,28100,28100,28100,28100,0
20241118,152500,13276651100,28100,28100,28100,28100,0
20241118,152400,13276651100,28100,28100,28100,28100,0
20241118,152300,13276651100,28100,28100,28100,28100,0
20241118,152200,13276651100,28100,28100,28100,28100,0
20241118,152100,13276651100,28100,28100,28100,28100,0
20241118,152000,13276651100,28100,28100,28100,28100,0
20241118,151900,13276651100,28100,28050,28150,28050,2466
20241118,151800,13207394350,28050,28050,28100,28050,1552
20241118,151700,13163793100,28100,28050,28100,28050,1524
20241118,151600,13120999550,28100,28100,28100,28050,1020
20241118,151500,13092339500,28100,28050,28100,28050,114
20241118,151400,13089137950,28100,28100,28100,28050,627
20241118,151300,13071536150,28100,28050,28100,28000,1225
20241118,151200,13037171450,28050,28050,28050,28000,240
20241118,151100,13030445550,28000,28000,28050,27950,1088
20241118,151000,12999982900,28000,28000,28000,27900,913
20241118,150900,12974442900,28000,28000,28050,27850,6821
20241118,150800,12784172750,28000,28000,28050,28000,324
20241118,150700,12775100050,28000,28000,28000,28000,1642
20241118,150600,12729124050,28000,27950,28000,27950,309
20241118,150500,12720478000,27950,27950,27950,27900,746
20241118,150400,12699628700,27900,27850,27900,27850,712
20241118,150300,12679764200,27850,27900,27900,27850,19
20241118,150200,12679234850,27900,27950,27950,27900,404
20241118,150100,12667957600,27950,27900,28000,27900,414
20241118,150000,12656381200,27900,27900,27950,27850,395
20241118,145900,12645359200,27850,27850,27900,27800,837
20241118,145800,12622058200,27800,27800,27800,27750,360
20241118,145700,12612064400,27800,27750,27800,27750,813
20241118,145600,12589465000,27750,27750,27750,27750,595
20241118,145500,12572953750,27750,27750,27750,27750,204
20241118,145400,12567292750,27750,27750,27800,27750,220
20241118,145300,12561186500,27800,27750,27800,27750,439
20241118,145200,12548986800,27800,27750,27800,27750,56
20241118,145100,12547431250,27750,27750,27750,27700,563
20241118,145000,12531818150,27700,27650,27700,27650,1221
20241118,144900,12498006300,27650,27650,27700,27650,35
20241118,144800,12497038150,27700,27700,27750,27700,944
20241118,144700,12470888200,27700,27750,27750,27700,5
20241118,144600,12470749500,27750,27850,27850,27750,1585
20241118,144500,12426686950,27850,27800,27850,27800,198
20241118,144400,12421180550,27800,27800,27800,27800,65
20241118,144300,12419373550,27800,27850,27850,27800,31
20241118,144200,12418511350,27850,27950,27950,27850,245
20241118,144100,12411673450,27950,27900,27950,27850,641
20241118,144000,12393786500,27900,27950,27950,27900,67
20241118,143900,12391917050,28000,27850,28000,27800,2140
20241118,143800,12332072600,27800,27900,28000,27800,1817
20241118,143700,12281288000,28000,27800,28000,27800,3500
20241118,143600,12183450900,27750,27700,27750,27700,269
20241118,143500,12175992600,27700,27650,27700,27650,96
20241118,143400,12173333500,27700,27750,27750,27700,196
20241118,143300,12167897700,27700,27750,27750,27700,179
20241118,143200,12162932750,27700,27600,27700,27600,1019
20241118,143100,12134762900,27600,27600,27600,27550,340
20241118,143000,12125385300,27550,27550,27550,27550,51
20241118,142900,12123980250,27550,27600,27600,27550,358
20241118,142800,12114117300,27600,27550,27600,27550,108
20241118,142700,12111136850,27550,27550,27600,27550,750
20241118,142600,12090452150,27550,27500,27550,27450,1072
20241118,142500,12060974900,27400,27450,27500,27400,922
20241118,142400,12035674750,27400,27450,27450,27400,786
20241118,142300,12014125000,27450,27500,27500,27450,714
20241118,142200,11994524950,27500,27450,27500,27400,215
20241118,142100,11988626600,27500,27500,27500,27500,4
20241118,142000,11988516600,27450,27450,27500,27450,1081
20241118,141900,11958836250,27450,27400,27500,27400,87
20241118,141800,11956447300,27450,27450,27500,27450,513
20241118,141700,11942364950,27500,27500,27500,27450,691
20241118,141600,11923389650,27500,27450,27500,27450,225
20241118,141500,11917210050,27500,27450,27500,27450,320
20241118,141400,11908420700,27450,27550,27550,27450,865
20241118,141300,11884671700,27500,27500,27500,27500,543
20241118,141200,11869739200,27450,27450,27450,27450,27
20241118,141100,11868998050,27450,27450,27500,27450,273
20241118,141000,11861502850,27450,27500,27500,27450,283
20241118,140900,11853734250,27450,27500,27500,27450,207
20241118,140800,11848048450,27500,27500,27550,27500,279
20241118,140700,11840375850,27450,27450,27450,27450,4386
20241118,140600,11719980150,27550,27450,27550,27450,593
20241118,140500,11703677850,27500,27500,27500,27500,2875
20241118,140400,11624615350,27550,27600,27600,27550,2362
20241118,140300,11559539300,27550,27550,27550,27550,35
20241118,140200,11558575050,27550,27600,27600,27550,97
20241118,140100,11555900000,27550,27600,27600,27550,417
20241118,140000,11544403450,27600,27600,27650,27600,529
20241118,135900,11529788050,27600,27650,27650,27600,910
20241118,135800,11504648750,27650,27650,27650,27650,42
20241118,135700,11503487450,27650,27650,27650,27650,142
20241118,135600,11499561150,27700,27650,27700,27650,324
20241118,135500,11490588450,27600,27700,27700,27600,2
20241118,135400,11490533150,27600,27650,27650,27600,94
20241118,135300,11487935200,27650,27650,27700,27550,5876
20241118,135200,11325890800,27700,27650,27700,27650,1419
20241118,135100,11286649300,27700,27750,27750,27700,102
20241118,135000,11283822700,27700,27750,27800,27700,1078
20241118,134900,11253911900,27800,27800,27800,27750,584
20241118,134800,11237677200,27800,27800,27850,27800,465
20241118,134700,11224750100,27750,27650,27750,27650,1551
20241118,134600,11181761200,27650,27650,27650,27650,1191
20241118,134500,11148830050,27700,27750,27750,27650,1290
20241118,134400,11113109600,27700,27650,27750,27650,110
20241118,134300,11110061150,27700,27700,27700,27700,160
20241118,134200,11105629150,27750,27750,27750,27650,260
20241118,134100,11098428200,27750,27700,27750,27700,512
20241118,134000,11084243300,27650,27700,27700,27650,103
20241118,133900,11081394500,27700,27750,27800,27700,1692
20241118,133800,11034494600,27750,27750,27750,27750,302
20241118,133700,11026114100,27750,27800,27800,27750,170
20241118,133600,11021396550,27800,27750,27800,27750,55
20241118,133500,11019868550,27800,27800,27800,27800,1100
20241118,133400,10989288550,27850,27800,27850,27750,4528
20241118,133300,10863410150,27850,27850,27900,27800,636
20241118,133200,10845722750,27850,27850,27850,27850,305
20241118,133100,10837228500,27850,27900,27900,27800,212
20241118,133000,10831329600,27850,27850,27850,27850,302
20241118,132900,10822918900,27850,27850,27900,27850,270
20241118,132800,10815393850,27850,27900,27900,27850,136
20241118,132700,10811605100,27900,27900,27900,27850,66
20241118,132600,10809764700,27900,27900,27900,27900,224
20241118,132500,10803515100,27900,27900,27950,27850,53
20241118,132400,10802035200,27900,27900,27900,27900,0
20241118,132300,10802035200,27900,27950,27950,27900,118
20241118,132200,10798742950,27900,27850,27900,27850,221
20241118,132100,10792584750,27850,27850,27850,27800,200
20241118,132000,10787019900,27800,27850,27850,27800,270
20241118,131900,10779510400,27850,27800,27900,27800,272
20241118,131800,10771941000,27800,27900,27900,27800,122
20241118,131700,10768539250,27850,27900,27900,27850,297
20241118,131600,10760260450,27950,27950,27950,27900,34
20241118,131500,10759310300,27950,27950,27950,27900,157
20241118,131400,10754923700,28000,28000,28000,28000,0
20241118,131300,10754923700,28000,28000,28000,28000,43
20241118,131200,10753719700,28000,27950,28000,27950,33
20241118,131100,10752796250,28000,28050,28050,28000,323
20241118,131000,10743746100,28050,28000,28050,28000,32
20241118,130900,10742848900,28050,28000,28050,28000,282
20241118,130800,10734952850,28000,27950,28000,27900,338
20241118,130700,10725492500,27900,28050,28050,27900,398
20241118,130600,10714352600,28050,28050,28050,28050,486
20241118,130500,10700720300,28050,28100,28100,28050,84
20241118,130400,10698362450,28050,28050,28100,28050,475
20241118,130300,10685017450,28050,28100,28150,28050,234
20241118,130200,10678435600,28100,27950,28100,27950,3381
20241118,130100,10583596150,27900,27900,27950,27800,628
20241118,130000,10566056650,27800,27850,27900,27800,399
20241118,125900,10554952050,27850,27800,27850,27800,107
20241118,125800,10551976250,27800,27800,27800,27800,161
20241118,125700,10547500450,27800,27750,27800,27700,944
20241118,125600,10521287050,27750,27700,27750,27700,167
20241118,125500,10516659100,27700,27700,27700,27700,669
20241118,125400,10498127800,27700,27750,27750,27700,184
20241118,125300,10493025950,27750,27750,27750,27750,22
20241118,125200,10492415450,27750,27750,27750,27750,335
20241118,125100,10483119200,27700,27750,27750,27700,62
20241118,125000,10481399100,27750,27700,27750,27700,552
20241118,124900,10466107350,27800,27800,27800,27800,293
20241118,124800,10457961950,27800,27800,27800,27800,426
20241118,124700,10446119150,27800,27750,27800,27700,1663
20241118,124600,10399982200,27750,27750,27750,27750,534
20241118,124500,10385163700,27750,27700,27800,27700,523
20241118,124400,10370653900,27700,27750,27750,27700,1409
20241118,124300,10331614600,27700,27750,27750,27700,92
20241118,124200,10329063950,27750,27700,27800,27700,117
20241118,124100,10325817500,27700,27700,27750,27700,180
20241118,124000,10320824250,27750,27700,27750,27700,436
20241118,123900,10308746200,27750,27700,27750,27700,213
20241118,123800,10302844600,27800,27800,27800,27700,1941
20241118,123700,10248997250,27800,27900,27900,27800,65
20241118,123600,10247186150,27900,27900,27900,27900,138
20241118,123500,10243335950,27900,27800,27900,27800,412
20241118,123400,10231863000,27850,27850,27850,27850,30
20241118,123300,10231027500,27850,27850,27850,27700,1134
20241118,123200,10199463300,27750,27800,27850,27750,190
20241118,123100,10194185350,27800,27800,27800,27800,516
20241118,123000,10179840550,27800,27800,27850,27800,164
20241118,122900,10175280200,27750,27800,27850,27750,413
20241118,122800,10163813050,27850,27850,27850,27850,102
20241118,122700,10160972350,27800,27800,27850,27800,305
20241118,122600,10152493250,27800,27800,27800,27750,348
20241118,122500,10142829450,27800,27800,27800,27750,233
20241118,122400,10136352550,27800,27800,27800,27750,276
20241118,122300,10128691550,27800,27800,27800,27800,135
20241118,122200,10124938550,27900,27850,27900,27850,695
20241118,122100,10105580300,27850,27850,27850,27850,275
20241118,122000,10097921550,27850,27850,27850,27800,647
20241118,121900,10079908950,27850,27900,27900,27850,133
20241118,121800,10076198400,27900,27800,27900,27800,49
20241118,121700,10074833150,27750,27850,27850,27750,504
20241118,121600,10060834350,27850,27750,27850,27750,98
20241118,121500,10058111950,27750,27950,27950,27750,537
20241118,121400,10043162850,28000,28000,28000,28000,40
20241118,121300,10042042850,28000,27950,28000,27900,180
20241118,121200,10037014100,27950,27950,27950,27950,9
20241118,121100,10036762550,28000,28000,28000,27900,356
20241118,121000,10026797650,28050,27950,28050,27900,2009
20241118,120900,9970572250,27950,27800,27950,27800,559
20241118,120800,9954960200,27950,27900,27950,27900,324
20241118,120700,9945908000,27900,27900,27900,27700,2509
20241118,120600,9876278550,27900,27900,27900,27900,101
20241118,120500,9873460650,27900,27950,28000,27900,403
20241118,120400,9862196550,27950,27850,27950,27850,322
20241118,120300,9853214950,27850,27800,27850,27800,241
20241118,120200,9846505350,27800,27750,27900,27750,1752
20241118,120100,9797845550,27850,27850,27850,27750,1730
20241118,120000,9749822250,27850,27900,27900,27800,1625
20241118,115900,9704598650,28000,27950,28000,27900,228
20241118,115800,9698224950,27950,27950,27950,27950,273
20241118,115700,9690594600,27950,28000,28050,27950,1371
20241118,115600,9652227900,28000,28000,28000,28000,222
20241118,115500,9646011900,28000,28000,28000,28000,295
20241118,115400,9637751900,28000,28000,28000,28000,29
20241118,115300,9636939900,28050,28050,28050,28000,158
20241118,115200,9632509450,28050,28050,28100,28000,394
20241118,115100,9621454050,28050,28050,28100,28050,65
20241118,115000,9619628250,28050,28050,28050,28050,587
20241118,114900,9603162900,28050,28000,28050,28000,179
20241118,114800,9598142250,28000,28050,28050,28000,835
20241118,114700,9574754500,28050,28000,28050,28000,41
20241118,114600,9573605100,28000,28000,28000,27950,137
20241118,114500,9569769600,28000,28000,28000,28000,328
20241118,114400,9560585600,28000,28000,28000,27950,62
20241118,114300,9558849650,28000,28050,28050,28000,199
20241118,114200,9553270450,28050,28100,28100,28000,192
20241118,114100,9547881700,28100,28050,28100,28050,151
20241118,114000,9543645250,28050,28000,28100,28000,1021
20241118,113900,9515020250,28000,27950,28000,27950,156
20241118,113800,9510652750,28000,28000,28000,27950,409
20241118,113700,9499204250,28000,28000,28000,27950,6
20241118,113600,9499036350,28000,28050,28100,28000,354
20241118,113500,9489114600,28050,28050,28100,28050,136
20241118,113400,9485299150,28050,28050,28050,28000,768
20241118,113300,9463760900,28050,28000,28050,27900,680
20241118,113200,9444738850,28000,28000,28000,28000,250
20241118,113100,9437738850,28000,27850,28000,27800,1213
20241118,113000,9403792950,27850,27750,27850,27750,617
20241118,112900,9386643850,27700,27900,27900,27700,1079
20241118,112800,9356641450,27900,27950,28000,27900,242
20241118,112700,9349884350,28000,27900,28000,27900,166
20241118,112600,9345249250,27900,27900,27950,27900,316
20241118,112500,9336423450,27900,27950,27950,27900,126
20241118,112400,9332907950,27950,27900,28000,27900,1562
20241118,112300,9289291750,27950,28000,28000,27950,200
20241118,112200,9283692900,28000,28000,28000,28000,1224
20241118,112100,9249420900,28000,27900,28000,27900,537
20241118,112000,9234410850,27900,27850,27900,27850,287
20241118,111900,9226413150,27850,27900,27900,27850,664
20241118,111800,9207913350,27900,27900,27950,27900,114
20241118,111700,9204732500,27900,27900,27900,27900,0
20241118,111600,9204732500,27900,27950,27950,27900,714
20241118,111500,9184791350,28000,27950,28000,27950,649
20241118,111400,9166650650,27950,27850,27950,27850,454
20241118,111300,9153992850,27800,27850,27850,27800,646
20241118,111200,9136021750,27850,27850,27850,27800,1370
20241118,111100,9097911750,27850,27850,27850,27850,342
20241118,111000,9088387050,27900,27850,27900,27850,237
20241118,110900,9081783900,27850,27800,27900,27800,434
20241118,110800,9069692300,27850,27850,27850,27800,210
20241118,110700,9063849950,27850,27800,27900,27800,2099
20241118,110600,9005454800,27800,27700,27800,27700,113
20241118,110500,9002324400,27700,27700,27700,27600,835
20241118,110400,8979199000,27700,27600,27750,27600,1511
20241118,110300,8937362250,27600,27650,27650,27600,361
20241118,110200,8927387450,27700,27700,27700,27600,567
20241118,110100,8911709700,27650,27650,27650,27600,307
20241118,110000,8903226950,27650,27750,27750,27650,1006
20241118,105900,8875349950,27750,27750,27800,27750,224
20241118,105800,8869132900,27750,27750,27750,27750,399
20241118,105700,8858060650,27800,27750,27800,27750,362
20241118,105600,8848004600,27750,27750,27750,27750,122
20241118,105500,8844619100,27800,27750,27800,27750,207
20241118,105400,8838874750,27750,27800,27800,27750,126
20241118,105300,8835372850,27800,27850,27850,27800,108
20241118,105200,8832369200,27800,27700,27850,27700,697
20241118,105100,8812964200,27800,27800,27850,27650,965
20241118,105000,8786141700,27800,27650,27850,27600,2608
20241118,104900,8713697150,27650,27600,27700,27600,432
20241118,104800,8701741600,27650,27600,27650,27600,375
20241118,104700,8691390900,27600,27650,27650,27600,1445
20241118,104600,8651494300,27650,27650,27700,27650,396
20241118,104500,8640544750,27700,27700,27750,27700,963
20241118,104400,8613869600,27700,27750,27750,27700,162
20241118,104300,8609375850,27750,27750,27750,27700,576
20241118,104200,8593401950,27750,27800,27800,27700,65
20241118,104100,8591599500,27750,27750,27750,27700,63
20241118,104000,8589852400,27750,27700,27750,27700,150
20241118,103900,8585696700,27700,27600,27700,27600,1861
20241118,103800,8534225700,27650,27400,27650,27400,320
20241118,103700,8525416900,27500,27550,27550,27350,4138
20241118,103600,8411894500,27500,27600,27650,27500,1830
20241118,103500,8361480300,27600,27600,27650,27600,80
20241118,103400,8359272100,27650,27700,27700,27650,412
20241118,103300,8347877600,27650,27650,27650,27600,212
20241118,103200,8342020800,27650,27550,27700,27550,401
20241118,103100,8330939850,27550,27700,27700,27550,2322
20241118,103000,8266660700,27700,27700,27800,27700,311
20241118,102900,8258042150,27700,27650,27800,27650,954
20241118,102800,8231572200,27650,27700,27850,27500,4259
20241118,102700,8113729000,27800,27800,27850,27550,5256
20241118,102600,7968085950,27800,27800,27850,27750,2989
20241118,102500,7885032950,27800,27950,27950,27800,1617
20241118,102400,7840022500,27900,27950,28000,27850,1331
20241118,102300,7802864950,27950,27950,28000,27950,976
20241118,102200,7775584750,28000,27950,28000,27950,1780
20241118,102100,7725792200,27950,27950,28000,27950,765
20241118,102000,7704409100,27950,27950,28000,27950,43
20241118,101900,7703207200,27950,28050,28050,27950,334
20241118,101800,7693869650,28000,28100,28100,27950,772
20241118,101700,7672225700,28100,28150,28150,27950,221
20241118,101600,7666027900,28150,28100,28150,28050,451
20241118,101500,7653363450,28100,27850,28100,27850,1028
20241118,101400,7624604850,27900,27850,27900,27850,1378
20241118,101300,7586181350,27850,27900,27900,27850,485
20241118,101200,7572663200,27900,27850,27900,27800,2047
20241118,101100,7515649900,27850,27950,27950,27850,1121
20241118,101000,7484422350,27950,27950,27950,27850,2604
20241118,100900,7411780700,28000,28250,28250,28000,1568
20241118,100800,7367709550,28200,28200,28250,28200,508
20241118,100700,7353381700,28250,28300,28350,28250,1000
20241118,100600,7325090650,28300,28300,28400,28250,2817
20241118,100500,7245279350,28300,28250,28300,28200,1875
20241118,100400,7192254700,28250,28100,28250,28100,2583
20241118,100300,7119352950,28150,28200,28200,28100,210
20241118,100200,7113434050,28200,27950,28200,27950,4849
20241118,100100,6977217600,28000,28000,28000,28000,525
20241118,100000,6962517600,27950,28000,28000,27900,857
20241118,095900,6938528950,28000,27950,28050,27850,2461
20241118,095800,6869712250,27950,28000,28000,27900,324
20241118,095700,6860659000,28000,27850,28000,27850,854
20241118,095600,6836798900,27850,27800,27900,27800,853
20241118,095500,6813048600,27800,27850,27950,27800,875
20241118,095400,6788686950,27850,28050,28050,27850,3208
20241118,095300,6699001600,28050,28000,28100,28000,505
20241118,095200,6684845750,28000,28150,28150,28000,1397
20241118,095100,6645697700,28150,28150,28150,28050,825
20241118,095000,6622513350,28100,28050,28150,28050,2035
20241118,094900,6565310600,28050,28050,28100,28000,624
20241118,094800,6547814100,28050,28200,28350,28050,3493
20241118,094700,6449236600,28200,28200,28350,28200,5008
20241118,094600,6307744200,28200,28000,28250,28000,10957
20241118,094500,5999442200,27950,27900,28000,27900,1147
20241118,094400,5967391750,28000,27950,28000,27900,4965
20241118,094300,5828533950,28000,28050,28100,27950,2637
20241118,094200,5754600850,28100,28050,28100,27950,3546
20241118,094100,5655171500,28000,27850,28050,27850,1880
20241118,094000,5602564550,27850,28050,28050,27850,2775
20241118,093900,5524995950,28000,27850,28000,27850,6452
20241118,093800,5344496650,27950,27950,27950,27750,2272
20241118,093700,5281080750,27950,27800,27950,27750,3684
20241118,093600,5178473250,27800,27900,27900,27800,1228
20241118,093500,5144264000,27900,27900,27900,27700,1287
20241118,093400,5108375050,27750,27650,27900,27650,3968
20241118,093300,4998180750,27650,27950,27950,27600,12503
20241118,093200,4650451050,27900,27700,27950,27700,13370
20241118,093100,4278384650,27700,27650,27750,27600,6420
20241118,093000,4100600900,27650,27500,27650,27450,3701
20241118,092900,3998505950,27500,27550,27550,27500,421
20241118,092800,3986926550,27500,27550,27650,27450,3674
20241118,092700,3885622800,27550,27600,27650,27500,2225
20241118,092600,3824250650,27600,27350,27600,27300,10071
20241118,092500,3547390100,27350,27300,27450,27300,2934
20241118,092400,3467116050,27300,27400,27400,27300,2273
20241118,092300,3404972650,27400,27300,27400,27250,4396
20241118,092200,3284807600,27300,27300,27400,27250,2625
20241118,092100,3213112600,27300,27400,27400,27200,3881
20241118,092000,3107200350,27400,27400,27450,27300,5888
20241118,091900,2945932950,27400,27200,27450,27200,5114
20241118,091800,2806080700,27350,27200,27350,27100,7046
20241118,091700,2613766650,27200,26900,27300,26850,8945
20241118,091600,2371296800,26900,26800,26900,26500,5536
20241118,091500,2222949800,26800,26300,26800,26300,5537
20241118,091400,2075954500,26300,26300,26400,26200,1126
20241118,091300,2046389650,26300,26200,26400,26200,1136
20241118,091200,2016473050,26150,26550,26550,26150,6093
20241118,091100,1855936650,26550,26400,26550,26200,3505
20241118,091000,1763448750,26350,26550,26650,26350,2991
20241118,090900,1684268650,26600,26500,26650,26300,3802
20241118,090800,1583908150,26550,26550,26700,26500,2846
20241118,090700,1508096350,26450,26600,26600,26300,2246
20241118,090600,1448730900,26600,26300,26600,26150,3592
20241118,090500,1354258850,26200,26300,26350,26050,4974
20241118,090400,1224241600,26300,26100,26350,25500,9413
20241118,090300,979575800,26250,26400,26400,25850,4906
20241118,090200,851068050,25400,25400,25400,25400,0
20241118,090100,851068050,25400,27000,27150,25400,13177
20241118,090000,503552350,27050,26350,27150,26350,18584
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 200400 13445416600 28250 28250 28250 28250 5974
3 20241118 200300 13445416600 28250 28250 28250 28250 0
4 20241118 200200 13445416600 28250 28250 28250 28250 0
5 20241118 200100 13445416600 28250 28250 28250 28250 0
6 20241118 200000 13445416600 28250 28250 28250 28250 0
7 20241118 195900 13445416600 28250 28250 28250 28250 0
8 20241118 195800 13445416600 28250 28250 28250 28250 0
9 20241118 195700 13445416600 28250 28250 28250 28250 0
10 20241118 195600 13445416600 28250 28250 28250 28250 0
11 20241118 195500 13445416600 28250 28250 28250 28250 0
12 20241118 195400 13445416600 28250 28250 28250 28250 0
13 20241118 195300 13445416600 28250 28250 28250 28250 0
14 20241118 195200 13445416600 28250 28250 28250 28250 0
15 20241118 195100 13445416600 28250 28250 28250 28250 0
16 20241118 195000 13445416600 28250 28250 28250 28250 0
17 20241118 194900 13445416600 28250 28250 28250 28250 0
18 20241118 194800 13445416600 28250 28250 28250 28250 0
19 20241118 194700 13445416600 28250 28250 28250 28250 0
20 20241118 194600 13445416600 28250 28250 28250 28250 0
21 20241118 194500 13445416600 28250 28250 28250 28250 0
22 20241118 194400 13445416600 28250 28250 28250 28250 0
23 20241118 194300 13445416600 28250 28250 28250 28250 0
24 20241118 194200 13445416600 28250 28250 28250 28250 0
25 20241118 194100 13445416600 28250 28250 28250 28250 0
26 20241118 194000 13445416600 28250 28250 28250 28250 0
27 20241118 193900 13445416600 28250 28250 28250 28250 0
28 20241118 193800 13445416600 28250 28250 28250 28250 0
29 20241118 193700 13445416600 28250 28250 28250 28250 0
30 20241118 193600 13445416600 28250 28250 28250 28250 0
31 20241118 193500 13445416600 28250 28250 28250 28250 0
32 20241118 193400 13445416600 28250 28250 28250 28250 5974
33 20241118 193300 13445416600 28250 28250 28250 28250 0
34 20241118 193200 13445416600 28250 28250 28250 28250 0
35 20241118 193100 13445416600 28250 28250 28250 28250 0
36 20241118 193000 13445416600 28250 28250 28250 28250 0
37 20241118 192900 13445416600 28250 28250 28250 28250 0
38 20241118 192800 13445416600 28250 28250 28250 28250 0
39 20241118 192700 13445416600 28250 28250 28250 28250 0
40 20241118 192600 13445416600 28250 28250 28250 28250 0
41 20241118 192500 13445416600 28250 28250 28250 28250 0
42 20241118 192400 13445416600 28250 28250 28250 28250 0
43 20241118 192300 13445416600 28250 28250 28250 28250 0
44 20241118 192200 13445416600 28250 28250 28250 28250 0
45 20241118 192100 13445416600 28250 28250 28250 28250 0
46 20241118 192000 13445416600 28250 28250 28250 28250 0
47 20241118 191900 13445416600 28250 28250 28250 28250 0
48 20241118 191800 13445416600 28250 28250 28250 28250 0
49 20241118 191700 13445416600 28250 28250 28250 28250 0
50 20241118 191600 13445416600 28250 28250 28250 28250 0
51 20241118 191500 13445416600 28250 28250 28250 28250 0
52 20241118 191400 13445416600 28250 28250 28250 28250 0
53 20241118 191300 13445416600 28250 28250 28250 28250 0
54 20241118 191200 13445416600 28250 28250 28250 28250 0
55 20241118 191100 13445416600 28250 28250 28250 28250 0
56 20241118 191000 13445416600 28250 28250 28250 28250 0
57 20241118 190900 13445416600 28250 28250 28250 28250 0
58 20241118 190800 13445416600 28250 28250 28250 28250 0
59 20241118 190700 13445416600 28250 28250 28250 28250 0
60 20241118 190600 13445416600 28250 28250 28250 28250 0
61 20241118 190500 13445416600 28250 28250 28250 28250 0
62 20241118 190400 13445416600 28250 28250 28250 28250 5974
63 20241118 190300 13445416600 28250 28250 28250 28250 0
64 20241118 190200 13445416600 28250 28250 28250 28250 0
65 20241118 190100 13445416600 28250 28250 28250 28250 0
66 20241118 190000 13445416600 28250 28250 28250 28250 0
67 20241118 185900 13445416600 28250 28250 28250 28250 0
68 20241118 185800 13445416600 28250 28250 28250 28250 0
69 20241118 185700 13445416600 28250 28250 28250 28250 0
70 20241118 185600 13445416600 28250 28250 28250 28250 0
71 20241118 185500 13445416600 28250 28250 28250 28250 0
72 20241118 185400 13445416600 28250 28250 28250 28250 0
73 20241118 185300 13445416600 28250 28250 28250 28250 0
74 20241118 185200 13445416600 28250 28250 28250 28250 0
75 20241118 185100 13445416600 28250 28250 28250 28250 0
76 20241118 185000 13445416600 28250 28250 28250 28250 0
77 20241118 184900 13445416600 28250 28250 28250 28250 0
78 20241118 184800 13445416600 28250 28250 28250 28250 0
79 20241118 184700 13445416600 28250 28250 28250 28250 0
80 20241118 184600 13445416600 28250 28250 28250 28250 0
81 20241118 184500 13445416600 28250 28250 28250 28250 0
82 20241118 184400 13445416600 28250 28250 28250 28250 0
83 20241118 184300 13445416600 28250 28250 28250 28250 0
84 20241118 184200 13445416600 28250 28250 28250 28250 0
85 20241118 184100 13445416600 28250 28250 28250 28250 0
86 20241118 184000 13445416600 28250 28250 28250 28250 0
87 20241118 183900 13445416600 28250 28250 28250 28250 0
88 20241118 183800 13445416600 28250 28250 28250 28250 0
89 20241118 183700 13445416600 28250 28250 28250 28250 0
90 20241118 183600 13445416600 28250 28250 28250 28250 0
91 20241118 183500 13445416600 28250 28250 28250 28250 0
92 20241118 183400 13445416600 28250 28250 28250 28250 5974
93 20241118 183300 13445416600 28250 28250 28250 28250 0
94 20241118 183200 13445416600 28250 28250 28250 28250 0
95 20241118 183100 13445416600 28250 28250 28250 28250 0
96 20241118 183000 13445416600 28250 28250 28250 28250 0
97 20241118 182900 13445416600 28250 28250 28250 28250 0
98 20241118 182800 13445416600 28250 28250 28250 28250 0
99 20241118 182700 13445416600 28250 28250 28250 28250 0
100 20241118 182600 13445416600 28250 28250 28250 28250 0
101 20241118 182500 13445416600 28250 28250 28250 28250 0
102 20241118 182400 13445416600 28250 28250 28250 28250 0
103 20241118 182300 13445416600 28250 28250 28250 28250 0
104 20241118 182200 13445416600 28250 28250 28250 28250 0
105 20241118 182100 13445416600 28250 28250 28250 28250 0
106 20241118 182000 13445416600 28250 28250 28250 28250 0
107 20241118 181900 13445416600 28250 28250 28250 28250 0
108 20241118 181800 13445416600 28250 28250 28250 28250 0
109 20241118 181700 13445416600 28250 28250 28250 28250 0
110 20241118 181600 13445416600 28250 28250 28250 28250 0
111 20241118 181500 13445416600 28250 28250 28250 28250 0
112 20241118 181400 13445416600 28250 28250 28250 28250 0
113 20241118 181300 13445416600 28250 28250 28250 28250 0
114 20241118 181200 13445416600 28250 28250 28250 28250 0
115 20241118 181100 13445416600 28250 28250 28250 28250 0
116 20241118 181000 13445416600 28250 28250 28250 28250 0
117 20241118 180900 13445416600 28250 28250 28250 28250 0
118 20241118 180800 13445416600 28250 28250 28250 28250 0
119 20241118 180700 13445416600 28250 28250 28250 28250 0
120 20241118 180600 13445416600 28250 28250 28250 28250 0
121 20241118 180500 13445416600 28250 28250 28250 28250 0
122 20241118 180400 13445416600 28250 28250 28250 28250 5974
123 20241118 180300 13445416600 28250 28250 28250 28250 0
124 20241118 180200 13445416600 28250 28250 28250 28250 0
125 20241118 180100 13445416600 28250 28250 28250 28250 0
126 20241118 180000 13445416600 28250 28250 28250 28250 0
127 20241118 175900 13445416600 28250 28250 28250 28250 0
128 20241118 175800 13445416600 28250 28250 28250 28250 0
129 20241118 175700 13445416600 28250 28250 28250 28250 0
130 20241118 175600 13445416600 28250 28250 28250 28250 0
131 20241118 175500 13445416600 28250 28250 28250 28250 0
132 20241118 175400 13445416600 28250 28250 28250 28250 0
133 20241118 175300 13445416600 28250 28250 28250 28250 0
134 20241118 175200 13445416600 28250 28250 28250 28250 0
135 20241118 175100 13445416600 28250 28250 28250 28250 0
136 20241118 175000 13445416600 28250 28250 28250 28250 0
137 20241118 174900 13445416600 28250 28250 28250 28250 0
138 20241118 174800 13445416600 28250 28250 28250 28250 0
139 20241118 174700 13445416600 28250 28250 28250 28250 0
140 20241118 174600 13445416600 28250 28250 28250 28250 0
141 20241118 174500 13445416600 28250 28250 28250 28250 0
142 20241118 174400 13445416600 28250 28250 28250 28250 0
143 20241118 174300 13445416600 28250 28250 28250 28250 0
144 20241118 174200 13445416600 28250 28250 28250 28250 0
145 20241118 174100 13445416600 28250 28250 28250 28250 0
146 20241118 174000 13445416600 28250 28250 28250 28250 0
147 20241118 173900 13445416600 28250 28250 28250 28250 0
148 20241118 173800 13445416600 28250 28250 28250 28250 0
149 20241118 173700 13445416600 28250 28250 28250 28250 0
150 20241118 173600 13445416600 28250 28250 28250 28250 0
151 20241118 173500 13445416600 28250 28250 28250 28250 0
152 20241118 173400 13445416600 28250 28250 28250 28250 5974
153 20241118 173300 13445416600 28250 28250 28250 28250 0
154 20241118 173200 13445416600 28250 28250 28250 28250 0
155 20241118 173100 13445416600 28250 28250 28250 28250 0
156 20241118 173000 13445416600 28250 28250 28250 28250 0
157 20241118 172900 13445416600 28250 28250 28250 28250 0
158 20241118 172800 13445416600 28250 28250 28250 28250 0
159 20241118 172700 13445416600 28250 28250 28250 28250 0
160 20241118 172600 13445416600 28250 28250 28250 28250 0
161 20241118 172500 13445416600 28250 28250 28250 28250 0
162 20241118 172400 13445416600 28250 28250 28250 28250 0
163 20241118 172300 13445416600 28250 28250 28250 28250 0
164 20241118 172200 13445416600 28250 28250 28250 28250 0
165 20241118 172100 13445416600 28250 28250 28250 28250 0
166 20241118 172000 13445416600 28250 28250 28250 28250 0
167 20241118 171900 13445416600 28250 28250 28250 28250 0
168 20241118 171800 13445416600 28250 28250 28250 28250 0
169 20241118 171700 13445416600 28250 28250 28250 28250 0
170 20241118 171600 13445416600 28250 28250 28250 28250 0
171 20241118 171500 13445416600 28250 28250 28250 28250 0
172 20241118 171400 13445416600 28250 28250 28250 28250 0
173 20241118 171300 13445416600 28250 28250 28250 28250 0
174 20241118 171200 13445416600 28250 28250 28250 28250 0
175 20241118 171100 13445416600 28250 28250 28250 28250 0
176 20241118 171000 13445416600 28250 28250 28250 28250 0
177 20241118 170900 13445416600 28250 28250 28250 28250 0
178 20241118 170800 13445416600 28250 28250 28250 28250 0
179 20241118 170700 13445416600 28250 28250 28250 28250 0
180 20241118 170600 13445416600 28250 28250 28250 28250 0
181 20241118 170500 13445416600 28250 28250 28250 28250 0
182 20241118 170400 13445416600 28250 28250 28250 28250 5974
183 20241118 170300 13445416600 28250 28250 28250 28250 0
184 20241118 170200 13445416600 28250 28250 28250 28250 0
185 20241118 170100 13445416600 28250 28250 28250 28250 0
186 20241118 170000 13445416600 28250 28250 28250 28250 0
187 20241118 165900 13445416600 28250 28250 28250 28250 0
188 20241118 165800 13445416600 28250 28250 28250 28250 0
189 20241118 165700 13445416600 28250 28250 28250 28250 0
190 20241118 165600 13445416600 28250 28250 28250 28250 0
191 20241118 165500 13445416600 28250 28250 28250 28250 0
192 20241118 165400 13445416600 28250 28250 28250 28250 0
193 20241118 165300 13445416600 28250 28250 28250 28250 0
194 20241118 165200 13445416600 28250 28250 28250 28250 0
195 20241118 165100 13445416600 28250 28250 28250 28250 0
196 20241118 165000 13445416600 28250 28250 28250 28250 0
197 20241118 164900 13445416600 28250 28250 28250 28250 0
198 20241118 164800 13445416600 28250 28250 28250 28250 0
199 20241118 164700 13445416600 28250 28250 28250 28250 0
200 20241118 164600 13445416600 28250 28250 28250 28250 0
201 20241118 164500 13445416600 28250 28250 28250 28250 0
202 20241118 164400 13445416600 28250 28250 28250 28250 0
203 20241118 164300 13445416600 28250 28250 28250 28250 0
204 20241118 164200 13445416600 28250 28250 28250 28250 0
205 20241118 164100 13445416600 28250 28250 28250 28250 0
206 20241118 164000 13445416600 28250 28250 28250 28250 0
207 20241118 163900 13445416600 28250 28250 28250 28250 0
208 20241118 163800 13445416600 28250 28250 28250 28250 0
209 20241118 163700 13445416600 28250 28250 28250 28250 0
210 20241118 163600 13445416600 28250 28250 28250 28250 0
211 20241118 163500 13445416600 28250 28250 28250 28250 0
212 20241118 163400 13445416600 28250 28250 28250 28250 5974
213 20241118 163300 13445416600 28250 28250 28250 28250 0
214 20241118 163200 13445416600 28250 28250 28250 28250 0
215 20241118 163100 13445416600 28250 28250 28250 28250 0
216 20241118 163000 13445416600 28250 28250 28250 28250 0
217 20241118 162900 13445416600 28250 28250 28250 28250 0
218 20241118 162800 13445416600 28250 28250 28250 28250 0
219 20241118 162700 13445416600 28250 28250 28250 28250 0
220 20241118 162600 13445416600 28250 28250 28250 28250 0
221 20241118 162500 13445416600 28250 28250 28250 28250 0
222 20241118 162400 13445416600 28250 28250 28250 28250 0
223 20241118 162300 13445416600 28250 28250 28250 28250 0
224 20241118 162200 13445416600 28250 28250 28250 28250 0
225 20241118 162100 13445416600 28250 28250 28250 28250 0
226 20241118 162000 13445416600 28250 28250 28250 28250 0
227 20241118 161900 13445416600 28250 28250 28250 28250 0
228 20241118 161800 13445416600 28250 28250 28250 28250 0
229 20241118 161700 13445416600 28250 28250 28250 28250 0
230 20241118 161600 13445416600 28250 28250 28250 28250 0
231 20241118 161500 13445416600 28250 28250 28250 28250 0
232 20241118 161400 13445416600 28250 28250 28250 28250 0
233 20241118 161300 13445416600 28250 28250 28250 28250 0
234 20241118 161200 13445416600 28250 28250 28250 28250 0
235 20241118 161100 13445416600 28250 28250 28250 28250 0
236 20241118 161000 13445416600 28250 28250 28250 28250 0
237 20241118 160900 13445416600 28250 28250 28250 28250 0
238 20241118 160800 13445416600 28250 28250 28250 28250 0
239 20241118 160700 13445416600 28250 28250 28250 28250 0
240 20241118 160600 13445416600 28250 28250 28250 28250 0
241 20241118 160500 13445416600 28250 28250 28250 28250 0
242 20241118 160400 13445416600 28250 28250 28250 28250 5974
243 20241118 160300 13445416600 28250 28250 28250 28250 0
244 20241118 160200 13445416600 28250 28250 28250 28250 0
245 20241118 160100 13445416600 28250 28250 28250 28250 0
246 20241118 160000 13445416600 28250 28250 28250 28250 0
247 20241118 155900 13445416600 28250 28250 28250 28250 0
248 20241118 155800 13445416600 28250 28250 28250 28250 0
249 20241118 155700 13445416600 28250 28250 28250 28250 0
250 20241118 155600 13445416600 28250 28250 28250 28250 0
251 20241118 155500 13445416600 28250 28250 28250 28250 0
252 20241118 155400 13445416600 28250 28250 28250 28250 0
253 20241118 155300 13445416600 28250 28250 28250 28250 0
254 20241118 155200 13445416600 28250 28250 28250 28250 0
255 20241118 155100 13445416600 28250 28250 28250 28250 0
256 20241118 155000 13445416600 28250 28250 28250 28250 0
257 20241118 154900 13445416600 28250 28250 28250 28250 0
258 20241118 154800 13445416600 28250 28250 28250 28250 0
259 20241118 154700 13445416600 28250 28250 28250 28250 0
260 20241118 154600 13445416600 28250 28250 28250 28250 0
261 20241118 154500 13445416600 28250 28250 28250 28250 0
262 20241118 154400 13445416600 28250 28250 28250 28250 0
263 20241118 154300 13445416600 28250 28250 28250 28250 0
264 20241118 154200 13445416600 28250 28250 28250 28250 0
265 20241118 154100 13445416600 28250 28250 28250 28250 0
266 20241118 154000 13445416600 28250 28250 28250 28250 0
267 20241118 153900 13445416600 28250 28250 28250 28250 0
268 20241118 153800 13445416600 28250 28250 28250 28250 0
269 20241118 153700 13445416600 28250 28250 28250 28250 0
270 20241118 153600 13445416600 28250 28250 28250 28250 0
271 20241118 153500 13445416600 28250 28250 28250 28250 0
272 20241118 153400 13445416600 28250 28250 28250 28250 5974
273 20241118 153300 13445416600 28250 28250 28250 28250 0
274 20241118 153200 13445416600 28250 28250 28250 28250 0
275 20241118 153100 13445416600 28250 28250 28250 28250 0
276 20241118 153000 13445416600 28250 28250 28250 28250 5974
277 20241118 152900 13276651100 28100 28100 28100 28100 0
278 20241118 152800 13276651100 28100 28100 28100 28100 0
279 20241118 152700 13276651100 28100 28100 28100 28100 0
280 20241118 152600 13276651100 28100 28100 28100 28100 0
281 20241118 152500 13276651100 28100 28100 28100 28100 0
282 20241118 152400 13276651100 28100 28100 28100 28100 0
283 20241118 152300 13276651100 28100 28100 28100 28100 0
284 20241118 152200 13276651100 28100 28100 28100 28100 0
285 20241118 152100 13276651100 28100 28100 28100 28100 0
286 20241118 152000 13276651100 28100 28100 28100 28100 0
287 20241118 151900 13276651100 28100 28050 28150 28050 2466
288 20241118 151800 13207394350 28050 28050 28100 28050 1552
289 20241118 151700 13163793100 28100 28050 28100 28050 1524
290 20241118 151600 13120999550 28100 28100 28100 28050 1020
291 20241118 151500 13092339500 28100 28050 28100 28050 114
292 20241118 151400 13089137950 28100 28100 28100 28050 627
293 20241118 151300 13071536150 28100 28050 28100 28000 1225
294 20241118 151200 13037171450 28050 28050 28050 28000 240
295 20241118 151100 13030445550 28000 28000 28050 27950 1088
296 20241118 151000 12999982900 28000 28000 28000 27900 913
297 20241118 150900 12974442900 28000 28000 28050 27850 6821
298 20241118 150800 12784172750 28000 28000 28050 28000 324
299 20241118 150700 12775100050 28000 28000 28000 28000 1642
300 20241118 150600 12729124050 28000 27950 28000 27950 309
301 20241118 150500 12720478000 27950 27950 27950 27900 746
302 20241118 150400 12699628700 27900 27850 27900 27850 712
303 20241118 150300 12679764200 27850 27900 27900 27850 19
304 20241118 150200 12679234850 27900 27950 27950 27900 404
305 20241118 150100 12667957600 27950 27900 28000 27900 414
306 20241118 150000 12656381200 27900 27900 27950 27850 395
307 20241118 145900 12645359200 27850 27850 27900 27800 837
308 20241118 145800 12622058200 27800 27800 27800 27750 360
309 20241118 145700 12612064400 27800 27750 27800 27750 813
310 20241118 145600 12589465000 27750 27750 27750 27750 595
311 20241118 145500 12572953750 27750 27750 27750 27750 204
312 20241118 145400 12567292750 27750 27750 27800 27750 220
313 20241118 145300 12561186500 27800 27750 27800 27750 439
314 20241118 145200 12548986800 27800 27750 27800 27750 56
315 20241118 145100 12547431250 27750 27750 27750 27700 563
316 20241118 145000 12531818150 27700 27650 27700 27650 1221
317 20241118 144900 12498006300 27650 27650 27700 27650 35
318 20241118 144800 12497038150 27700 27700 27750 27700 944
319 20241118 144700 12470888200 27700 27750 27750 27700 5
320 20241118 144600 12470749500 27750 27850 27850 27750 1585
321 20241118 144500 12426686950 27850 27800 27850 27800 198
322 20241118 144400 12421180550 27800 27800 27800 27800 65
323 20241118 144300 12419373550 27800 27850 27850 27800 31
324 20241118 144200 12418511350 27850 27950 27950 27850 245
325 20241118 144100 12411673450 27950 27900 27950 27850 641
326 20241118 144000 12393786500 27900 27950 27950 27900 67
327 20241118 143900 12391917050 28000 27850 28000 27800 2140
328 20241118 143800 12332072600 27800 27900 28000 27800 1817
329 20241118 143700 12281288000 28000 27800 28000 27800 3500
330 20241118 143600 12183450900 27750 27700 27750 27700 269
331 20241118 143500 12175992600 27700 27650 27700 27650 96
332 20241118 143400 12173333500 27700 27750 27750 27700 196
333 20241118 143300 12167897700 27700 27750 27750 27700 179
334 20241118 143200 12162932750 27700 27600 27700 27600 1019
335 20241118 143100 12134762900 27600 27600 27600 27550 340
336 20241118 143000 12125385300 27550 27550 27550 27550 51
337 20241118 142900 12123980250 27550 27600 27600 27550 358
338 20241118 142800 12114117300 27600 27550 27600 27550 108
339 20241118 142700 12111136850 27550 27550 27600 27550 750
340 20241118 142600 12090452150 27550 27500 27550 27450 1072
341 20241118 142500 12060974900 27400 27450 27500 27400 922
342 20241118 142400 12035674750 27400 27450 27450 27400 786
343 20241118 142300 12014125000 27450 27500 27500 27450 714
344 20241118 142200 11994524950 27500 27450 27500 27400 215
345 20241118 142100 11988626600 27500 27500 27500 27500 4
346 20241118 142000 11988516600 27450 27450 27500 27450 1081
347 20241118 141900 11958836250 27450 27400 27500 27400 87
348 20241118 141800 11956447300 27450 27450 27500 27450 513
349 20241118 141700 11942364950 27500 27500 27500 27450 691
350 20241118 141600 11923389650 27500 27450 27500 27450 225
351 20241118 141500 11917210050 27500 27450 27500 27450 320
352 20241118 141400 11908420700 27450 27550 27550 27450 865
353 20241118 141300 11884671700 27500 27500 27500 27500 543
354 20241118 141200 11869739200 27450 27450 27450 27450 27
355 20241118 141100 11868998050 27450 27450 27500 27450 273
356 20241118 141000 11861502850 27450 27500 27500 27450 283
357 20241118 140900 11853734250 27450 27500 27500 27450 207
358 20241118 140800 11848048450 27500 27500 27550 27500 279
359 20241118 140700 11840375850 27450 27450 27450 27450 4386
360 20241118 140600 11719980150 27550 27450 27550 27450 593
361 20241118 140500 11703677850 27500 27500 27500 27500 2875
362 20241118 140400 11624615350 27550 27600 27600 27550 2362
363 20241118 140300 11559539300 27550 27550 27550 27550 35
364 20241118 140200 11558575050 27550 27600 27600 27550 97
365 20241118 140100 11555900000 27550 27600 27600 27550 417
366 20241118 140000 11544403450 27600 27600 27650 27600 529
367 20241118 135900 11529788050 27600 27650 27650 27600 910
368 20241118 135800 11504648750 27650 27650 27650 27650 42
369 20241118 135700 11503487450 27650 27650 27650 27650 142
370 20241118 135600 11499561150 27700 27650 27700 27650 324
371 20241118 135500 11490588450 27600 27700 27700 27600 2
372 20241118 135400 11490533150 27600 27650 27650 27600 94
373 20241118 135300 11487935200 27650 27650 27700 27550 5876
374 20241118 135200 11325890800 27700 27650 27700 27650 1419
375 20241118 135100 11286649300 27700 27750 27750 27700 102
376 20241118 135000 11283822700 27700 27750 27800 27700 1078
377 20241118 134900 11253911900 27800 27800 27800 27750 584
378 20241118 134800 11237677200 27800 27800 27850 27800 465
379 20241118 134700 11224750100 27750 27650 27750 27650 1551
380 20241118 134600 11181761200 27650 27650 27650 27650 1191
381 20241118 134500 11148830050 27700 27750 27750 27650 1290
382 20241118 134400 11113109600 27700 27650 27750 27650 110
383 20241118 134300 11110061150 27700 27700 27700 27700 160
384 20241118 134200 11105629150 27750 27750 27750 27650 260
385 20241118 134100 11098428200 27750 27700 27750 27700 512
386 20241118 134000 11084243300 27650 27700 27700 27650 103
387 20241118 133900 11081394500 27700 27750 27800 27700 1692
388 20241118 133800 11034494600 27750 27750 27750 27750 302
389 20241118 133700 11026114100 27750 27800 27800 27750 170
390 20241118 133600 11021396550 27800 27750 27800 27750 55
391 20241118 133500 11019868550 27800 27800 27800 27800 1100
392 20241118 133400 10989288550 27850 27800 27850 27750 4528
393 20241118 133300 10863410150 27850 27850 27900 27800 636
394 20241118 133200 10845722750 27850 27850 27850 27850 305
395 20241118 133100 10837228500 27850 27900 27900 27800 212
396 20241118 133000 10831329600 27850 27850 27850 27850 302
397 20241118 132900 10822918900 27850 27850 27900 27850 270
398 20241118 132800 10815393850 27850 27900 27900 27850 136
399 20241118 132700 10811605100 27900 27900 27900 27850 66
400 20241118 132600 10809764700 27900 27900 27900 27900 224
401 20241118 132500 10803515100 27900 27900 27950 27850 53
402 20241118 132400 10802035200 27900 27900 27900 27900 0
403 20241118 132300 10802035200 27900 27950 27950 27900 118
404 20241118 132200 10798742950 27900 27850 27900 27850 221
405 20241118 132100 10792584750 27850 27850 27850 27800 200
406 20241118 132000 10787019900 27800 27850 27850 27800 270
407 20241118 131900 10779510400 27850 27800 27900 27800 272
408 20241118 131800 10771941000 27800 27900 27900 27800 122
409 20241118 131700 10768539250 27850 27900 27900 27850 297
410 20241118 131600 10760260450 27950 27950 27950 27900 34
411 20241118 131500 10759310300 27950 27950 27950 27900 157
412 20241118 131400 10754923700 28000 28000 28000 28000 0
413 20241118 131300 10754923700 28000 28000 28000 28000 43
414 20241118 131200 10753719700 28000 27950 28000 27950 33
415 20241118 131100 10752796250 28000 28050 28050 28000 323
416 20241118 131000 10743746100 28050 28000 28050 28000 32
417 20241118 130900 10742848900 28050 28000 28050 28000 282
418 20241118 130800 10734952850 28000 27950 28000 27900 338
419 20241118 130700 10725492500 27900 28050 28050 27900 398
420 20241118 130600 10714352600 28050 28050 28050 28050 486
421 20241118 130500 10700720300 28050 28100 28100 28050 84
422 20241118 130400 10698362450 28050 28050 28100 28050 475
423 20241118 130300 10685017450 28050 28100 28150 28050 234
424 20241118 130200 10678435600 28100 27950 28100 27950 3381
425 20241118 130100 10583596150 27900 27900 27950 27800 628
426 20241118 130000 10566056650 27800 27850 27900 27800 399
427 20241118 125900 10554952050 27850 27800 27850 27800 107
428 20241118 125800 10551976250 27800 27800 27800 27800 161
429 20241118 125700 10547500450 27800 27750 27800 27700 944
430 20241118 125600 10521287050 27750 27700 27750 27700 167
431 20241118 125500 10516659100 27700 27700 27700 27700 669
432 20241118 125400 10498127800 27700 27750 27750 27700 184
433 20241118 125300 10493025950 27750 27750 27750 27750 22
434 20241118 125200 10492415450 27750 27750 27750 27750 335
435 20241118 125100 10483119200 27700 27750 27750 27700 62
436 20241118 125000 10481399100 27750 27700 27750 27700 552
437 20241118 124900 10466107350 27800 27800 27800 27800 293
438 20241118 124800 10457961950 27800 27800 27800 27800 426
439 20241118 124700 10446119150 27800 27750 27800 27700 1663
440 20241118 124600 10399982200 27750 27750 27750 27750 534
441 20241118 124500 10385163700 27750 27700 27800 27700 523
442 20241118 124400 10370653900 27700 27750 27750 27700 1409
443 20241118 124300 10331614600 27700 27750 27750 27700 92
444 20241118 124200 10329063950 27750 27700 27800 27700 117
445 20241118 124100 10325817500 27700 27700 27750 27700 180
446 20241118 124000 10320824250 27750 27700 27750 27700 436
447 20241118 123900 10308746200 27750 27700 27750 27700 213
448 20241118 123800 10302844600 27800 27800 27800 27700 1941
449 20241118 123700 10248997250 27800 27900 27900 27800 65
450 20241118 123600 10247186150 27900 27900 27900 27900 138
451 20241118 123500 10243335950 27900 27800 27900 27800 412
452 20241118 123400 10231863000 27850 27850 27850 27850 30
453 20241118 123300 10231027500 27850 27850 27850 27700 1134
454 20241118 123200 10199463300 27750 27800 27850 27750 190
455 20241118 123100 10194185350 27800 27800 27800 27800 516
456 20241118 123000 10179840550 27800 27800 27850 27800 164
457 20241118 122900 10175280200 27750 27800 27850 27750 413
458 20241118 122800 10163813050 27850 27850 27850 27850 102
459 20241118 122700 10160972350 27800 27800 27850 27800 305
460 20241118 122600 10152493250 27800 27800 27800 27750 348
461 20241118 122500 10142829450 27800 27800 27800 27750 233
462 20241118 122400 10136352550 27800 27800 27800 27750 276
463 20241118 122300 10128691550 27800 27800 27800 27800 135
464 20241118 122200 10124938550 27900 27850 27900 27850 695
465 20241118 122100 10105580300 27850 27850 27850 27850 275
466 20241118 122000 10097921550 27850 27850 27850 27800 647
467 20241118 121900 10079908950 27850 27900 27900 27850 133
468 20241118 121800 10076198400 27900 27800 27900 27800 49
469 20241118 121700 10074833150 27750 27850 27850 27750 504
470 20241118 121600 10060834350 27850 27750 27850 27750 98
471 20241118 121500 10058111950 27750 27950 27950 27750 537
472 20241118 121400 10043162850 28000 28000 28000 28000 40
473 20241118 121300 10042042850 28000 27950 28000 27900 180
474 20241118 121200 10037014100 27950 27950 27950 27950 9
475 20241118 121100 10036762550 28000 28000 28000 27900 356
476 20241118 121000 10026797650 28050 27950 28050 27900 2009
477 20241118 120900 9970572250 27950 27800 27950 27800 559
478 20241118 120800 9954960200 27950 27900 27950 27900 324
479 20241118 120700 9945908000 27900 27900 27900 27700 2509
480 20241118 120600 9876278550 27900 27900 27900 27900 101
481 20241118 120500 9873460650 27900 27950 28000 27900 403
482 20241118 120400 9862196550 27950 27850 27950 27850 322
483 20241118 120300 9853214950 27850 27800 27850 27800 241
484 20241118 120200 9846505350 27800 27750 27900 27750 1752
485 20241118 120100 9797845550 27850 27850 27850 27750 1730
486 20241118 120000 9749822250 27850 27900 27900 27800 1625
487 20241118 115900 9704598650 28000 27950 28000 27900 228
488 20241118 115800 9698224950 27950 27950 27950 27950 273
489 20241118 115700 9690594600 27950 28000 28050 27950 1371
490 20241118 115600 9652227900 28000 28000 28000 28000 222
491 20241118 115500 9646011900 28000 28000 28000 28000 295
492 20241118 115400 9637751900 28000 28000 28000 28000 29
493 20241118 115300 9636939900 28050 28050 28050 28000 158
494 20241118 115200 9632509450 28050 28050 28100 28000 394
495 20241118 115100 9621454050 28050 28050 28100 28050 65
496 20241118 115000 9619628250 28050 28050 28050 28050 587
497 20241118 114900 9603162900 28050 28000 28050 28000 179
498 20241118 114800 9598142250 28000 28050 28050 28000 835
499 20241118 114700 9574754500 28050 28000 28050 28000 41
500 20241118 114600 9573605100 28000 28000 28000 27950 137
501 20241118 114500 9569769600 28000 28000 28000 28000 328
502 20241118 114400 9560585600 28000 28000 28000 27950 62
503 20241118 114300 9558849650 28000 28050 28050 28000 199
504 20241118 114200 9553270450 28050 28100 28100 28000 192
505 20241118 114100 9547881700 28100 28050 28100 28050 151
506 20241118 114000 9543645250 28050 28000 28100 28000 1021
507 20241118 113900 9515020250 28000 27950 28000 27950 156
508 20241118 113800 9510652750 28000 28000 28000 27950 409
509 20241118 113700 9499204250 28000 28000 28000 27950 6
510 20241118 113600 9499036350 28000 28050 28100 28000 354
511 20241118 113500 9489114600 28050 28050 28100 28050 136
512 20241118 113400 9485299150 28050 28050 28050 28000 768
513 20241118 113300 9463760900 28050 28000 28050 27900 680
514 20241118 113200 9444738850 28000 28000 28000 28000 250
515 20241118 113100 9437738850 28000 27850 28000 27800 1213
516 20241118 113000 9403792950 27850 27750 27850 27750 617
517 20241118 112900 9386643850 27700 27900 27900 27700 1079
518 20241118 112800 9356641450 27900 27950 28000 27900 242
519 20241118 112700 9349884350 28000 27900 28000 27900 166
520 20241118 112600 9345249250 27900 27900 27950 27900 316
521 20241118 112500 9336423450 27900 27950 27950 27900 126
522 20241118 112400 9332907950 27950 27900 28000 27900 1562
523 20241118 112300 9289291750 27950 28000 28000 27950 200
524 20241118 112200 9283692900 28000 28000 28000 28000 1224
525 20241118 112100 9249420900 28000 27900 28000 27900 537
526 20241118 112000 9234410850 27900 27850 27900 27850 287
527 20241118 111900 9226413150 27850 27900 27900 27850 664
528 20241118 111800 9207913350 27900 27900 27950 27900 114
529 20241118 111700 9204732500 27900 27900 27900 27900 0
530 20241118 111600 9204732500 27900 27950 27950 27900 714
531 20241118 111500 9184791350 28000 27950 28000 27950 649
532 20241118 111400 9166650650 27950 27850 27950 27850 454
533 20241118 111300 9153992850 27800 27850 27850 27800 646
534 20241118 111200 9136021750 27850 27850 27850 27800 1370
535 20241118 111100 9097911750 27850 27850 27850 27850 342
536 20241118 111000 9088387050 27900 27850 27900 27850 237
537 20241118 110900 9081783900 27850 27800 27900 27800 434
538 20241118 110800 9069692300 27850 27850 27850 27800 210
539 20241118 110700 9063849950 27850 27800 27900 27800 2099
540 20241118 110600 9005454800 27800 27700 27800 27700 113
541 20241118 110500 9002324400 27700 27700 27700 27600 835
542 20241118 110400 8979199000 27700 27600 27750 27600 1511
543 20241118 110300 8937362250 27600 27650 27650 27600 361
544 20241118 110200 8927387450 27700 27700 27700 27600 567
545 20241118 110100 8911709700 27650 27650 27650 27600 307
546 20241118 110000 8903226950 27650 27750 27750 27650 1006
547 20241118 105900 8875349950 27750 27750 27800 27750 224
548 20241118 105800 8869132900 27750 27750 27750 27750 399
549 20241118 105700 8858060650 27800 27750 27800 27750 362
550 20241118 105600 8848004600 27750 27750 27750 27750 122
551 20241118 105500 8844619100 27800 27750 27800 27750 207
552 20241118 105400 8838874750 27750 27800 27800 27750 126
553 20241118 105300 8835372850 27800 27850 27850 27800 108
554 20241118 105200 8832369200 27800 27700 27850 27700 697
555 20241118 105100 8812964200 27800 27800 27850 27650 965
556 20241118 105000 8786141700 27800 27650 27850 27600 2608
557 20241118 104900 8713697150 27650 27600 27700 27600 432
558 20241118 104800 8701741600 27650 27600 27650 27600 375
559 20241118 104700 8691390900 27600 27650 27650 27600 1445
560 20241118 104600 8651494300 27650 27650 27700 27650 396
561 20241118 104500 8640544750 27700 27700 27750 27700 963
562 20241118 104400 8613869600 27700 27750 27750 27700 162
563 20241118 104300 8609375850 27750 27750 27750 27700 576
564 20241118 104200 8593401950 27750 27800 27800 27700 65
565 20241118 104100 8591599500 27750 27750 27750 27700 63
566 20241118 104000 8589852400 27750 27700 27750 27700 150
567 20241118 103900 8585696700 27700 27600 27700 27600 1861
568 20241118 103800 8534225700 27650 27400 27650 27400 320
569 20241118 103700 8525416900 27500 27550 27550 27350 4138
570 20241118 103600 8411894500 27500 27600 27650 27500 1830
571 20241118 103500 8361480300 27600 27600 27650 27600 80
572 20241118 103400 8359272100 27650 27700 27700 27650 412
573 20241118 103300 8347877600 27650 27650 27650 27600 212
574 20241118 103200 8342020800 27650 27550 27700 27550 401
575 20241118 103100 8330939850 27550 27700 27700 27550 2322
576 20241118 103000 8266660700 27700 27700 27800 27700 311
577 20241118 102900 8258042150 27700 27650 27800 27650 954
578 20241118 102800 8231572200 27650 27700 27850 27500 4259
579 20241118 102700 8113729000 27800 27800 27850 27550 5256
580 20241118 102600 7968085950 27800 27800 27850 27750 2989
581 20241118 102500 7885032950 27800 27950 27950 27800 1617
582 20241118 102400 7840022500 27900 27950 28000 27850 1331
583 20241118 102300 7802864950 27950 27950 28000 27950 976
584 20241118 102200 7775584750 28000 27950 28000 27950 1780
585 20241118 102100 7725792200 27950 27950 28000 27950 765
586 20241118 102000 7704409100 27950 27950 28000 27950 43
587 20241118 101900 7703207200 27950 28050 28050 27950 334
588 20241118 101800 7693869650 28000 28100 28100 27950 772
589 20241118 101700 7672225700 28100 28150 28150 27950 221
590 20241118 101600 7666027900 28150 28100 28150 28050 451
591 20241118 101500 7653363450 28100 27850 28100 27850 1028
592 20241118 101400 7624604850 27900 27850 27900 27850 1378
593 20241118 101300 7586181350 27850 27900 27900 27850 485
594 20241118 101200 7572663200 27900 27850 27900 27800 2047
595 20241118 101100 7515649900 27850 27950 27950 27850 1121
596 20241118 101000 7484422350 27950 27950 27950 27850 2604
597 20241118 100900 7411780700 28000 28250 28250 28000 1568
598 20241118 100800 7367709550 28200 28200 28250 28200 508
599 20241118 100700 7353381700 28250 28300 28350 28250 1000
600 20241118 100600 7325090650 28300 28300 28400 28250 2817
601 20241118 100500 7245279350 28300 28250 28300 28200 1875
602 20241118 100400 7192254700 28250 28100 28250 28100 2583
603 20241118 100300 7119352950 28150 28200 28200 28100 210
604 20241118 100200 7113434050 28200 27950 28200 27950 4849
605 20241118 100100 6977217600 28000 28000 28000 28000 525
606 20241118 100000 6962517600 27950 28000 28000 27900 857
607 20241118 095900 6938528950 28000 27950 28050 27850 2461
608 20241118 095800 6869712250 27950 28000 28000 27900 324
609 20241118 095700 6860659000 28000 27850 28000 27850 854
610 20241118 095600 6836798900 27850 27800 27900 27800 853
611 20241118 095500 6813048600 27800 27850 27950 27800 875
612 20241118 095400 6788686950 27850 28050 28050 27850 3208
613 20241118 095300 6699001600 28050 28000 28100 28000 505
614 20241118 095200 6684845750 28000 28150 28150 28000 1397
615 20241118 095100 6645697700 28150 28150 28150 28050 825
616 20241118 095000 6622513350 28100 28050 28150 28050 2035
617 20241118 094900 6565310600 28050 28050 28100 28000 624
618 20241118 094800 6547814100 28050 28200 28350 28050 3493
619 20241118 094700 6449236600 28200 28200 28350 28200 5008
620 20241118 094600 6307744200 28200 28000 28250 28000 10957
621 20241118 094500 5999442200 27950 27900 28000 27900 1147
622 20241118 094400 5967391750 28000 27950 28000 27900 4965
623 20241118 094300 5828533950 28000 28050 28100 27950 2637
624 20241118 094200 5754600850 28100 28050 28100 27950 3546
625 20241118 094100 5655171500 28000 27850 28050 27850 1880
626 20241118 094000 5602564550 27850 28050 28050 27850 2775
627 20241118 093900 5524995950 28000 27850 28000 27850 6452
628 20241118 093800 5344496650 27950 27950 27950 27750 2272
629 20241118 093700 5281080750 27950 27800 27950 27750 3684
630 20241118 093600 5178473250 27800 27900 27900 27800 1228
631 20241118 093500 5144264000 27900 27900 27900 27700 1287
632 20241118 093400 5108375050 27750 27650 27900 27650 3968
633 20241118 093300 4998180750 27650 27950 27950 27600 12503
634 20241118 093200 4650451050 27900 27700 27950 27700 13370
635 20241118 093100 4278384650 27700 27650 27750 27600 6420
636 20241118 093000 4100600900 27650 27500 27650 27450 3701
637 20241118 092900 3998505950 27500 27550 27550 27500 421
638 20241118 092800 3986926550 27500 27550 27650 27450 3674
639 20241118 092700 3885622800 27550 27600 27650 27500 2225
640 20241118 092600 3824250650 27600 27350 27600 27300 10071
641 20241118 092500 3547390100 27350 27300 27450 27300 2934
642 20241118 092400 3467116050 27300 27400 27400 27300 2273
643 20241118 092300 3404972650 27400 27300 27400 27250 4396
644 20241118 092200 3284807600 27300 27300 27400 27250 2625
645 20241118 092100 3213112600 27300 27400 27400 27200 3881
646 20241118 092000 3107200350 27400 27400 27450 27300 5888
647 20241118 091900 2945932950 27400 27200 27450 27200 5114
648 20241118 091800 2806080700 27350 27200 27350 27100 7046
649 20241118 091700 2613766650 27200 26900 27300 26850 8945
650 20241118 091600 2371296800 26900 26800 26900 26500 5536
651 20241118 091500 2222949800 26800 26300 26800 26300 5537
652 20241118 091400 2075954500 26300 26300 26400 26200 1126
653 20241118 091300 2046389650 26300 26200 26400 26200 1136
654 20241118 091200 2016473050 26150 26550 26550 26150 6093
655 20241118 091100 1855936650 26550 26400 26550 26200 3505
656 20241118 091000 1763448750 26350 26550 26650 26350 2991
657 20241118 090900 1684268650 26600 26500 26650 26300 3802
658 20241118 090800 1583908150 26550 26550 26700 26500 2846
659 20241118 090700 1508096350 26450 26600 26600 26300 2246
660 20241118 090600 1448730900 26600 26300 26600 26150 3592
661 20241118 090500 1354258850 26200 26300 26350 26050 4974
662 20241118 090400 1224241600 26300 26100 26350 25500 9413
663 20241118 090300 979575800 26250 26400 26400 25850 4906
664 20241118 090200 851068050 25400 25400 25400 25400 0
665 20241118 090100 851068050 25400 27000 27150 25400 13177
666 20241118 090000 503552350 27050 26350 27150 26350 18584