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

685
166090/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,202300,2297148550,24850,24850,24850,24850,1137
20241118,202200,2297148550,24850,24850,24850,24850,0
20241118,202100,2297148550,24850,24850,24850,24850,0
20241118,202000,2297148550,24850,24850,24850,24850,0
20241118,201900,2297148550,24850,24850,24850,24850,0
20241118,201800,2297148550,24850,24850,24850,24850,0
20241118,201700,2297148550,24850,24850,24850,24850,0
20241118,201600,2297148550,24850,24850,24850,24850,0
20241118,201500,2297148550,24850,24850,24850,24850,0
20241118,201400,2297148550,24850,24850,24850,24850,0
20241118,201300,2297148550,24850,24850,24850,24850,0
20241118,201200,2297148550,24850,24850,24850,24850,0
20241118,201100,2297148550,24850,24850,24850,24850,0
20241118,201000,2297148550,24850,24850,24850,24850,0
20241118,200900,2297148550,24850,24850,24850,24850,0
20241118,200800,2297148550,24850,24850,24850,24850,0
20241118,200700,2297148550,24850,24850,24850,24850,0
20241118,200600,2297148550,24850,24850,24850,24850,0
20241118,200500,2297148550,24850,24850,24850,24850,0
20241118,200400,2297148550,24850,24850,24850,24850,0
20241118,200300,2297148550,24850,24850,24850,24850,0
20241118,200200,2297148550,24850,24850,24850,24850,0
20241118,200100,2297148550,24850,24850,24850,24850,0
20241118,200000,2297148550,24850,24850,24850,24850,0
20241118,195900,2297148550,24850,24850,24850,24850,0
20241118,195800,2297148550,24850,24850,24850,24850,0
20241118,195700,2297148550,24850,24850,24850,24850,0
20241118,195600,2297148550,24850,24850,24850,24850,0
20241118,195500,2297148550,24850,24850,24850,24850,0
20241118,195400,2297148550,24850,24850,24850,24850,0
20241118,195300,2297148550,24850,24850,24850,24850,1137
20241118,195200,2297148550,24850,24850,24850,24850,0
20241118,195100,2297148550,24850,24850,24850,24850,0
20241118,195000,2297148550,24850,24850,24850,24850,0
20241118,194900,2297148550,24850,24850,24850,24850,0
20241118,194800,2297148550,24850,24850,24850,24850,0
20241118,194700,2297148550,24850,24850,24850,24850,0
20241118,194600,2297148550,24850,24850,24850,24850,0
20241118,194500,2297148550,24850,24850,24850,24850,0
20241118,194400,2297148550,24850,24850,24850,24850,0
20241118,194300,2297148550,24850,24850,24850,24850,0
20241118,194200,2297148550,24850,24850,24850,24850,0
20241118,194100,2297148550,24850,24850,24850,24850,0
20241118,194000,2297148550,24850,24850,24850,24850,0
20241118,193900,2297148550,24850,24850,24850,24850,0
20241118,193800,2297148550,24850,24850,24850,24850,0
20241118,193700,2297148550,24850,24850,24850,24850,0
20241118,193600,2297148550,24850,24850,24850,24850,0
20241118,193500,2297148550,24850,24850,24850,24850,0
20241118,193400,2297148550,24850,24850,24850,24850,0
20241118,193300,2297148550,24850,24850,24850,24850,0
20241118,193200,2297148550,24850,24850,24850,24850,0
20241118,193100,2297148550,24850,24850,24850,24850,0
20241118,193000,2297148550,24850,24850,24850,24850,0
20241118,192900,2297148550,24850,24850,24850,24850,0
20241118,192800,2297148550,24850,24850,24850,24850,0
20241118,192700,2297148550,24850,24850,24850,24850,0
20241118,192600,2297148550,24850,24850,24850,24850,0
20241118,192500,2297148550,24850,24850,24850,24850,0
20241118,192400,2297148550,24850,24850,24850,24850,0
20241118,192300,2297148550,24850,24850,24850,24850,1137
20241118,192200,2297148550,24850,24850,24850,24850,0
20241118,192100,2297148550,24850,24850,24850,24850,0
20241118,192000,2297148550,24850,24850,24850,24850,0
20241118,191900,2297148550,24850,24850,24850,24850,0
20241118,191800,2297148550,24850,24850,24850,24850,0
20241118,191700,2297148550,24850,24850,24850,24850,0
20241118,191600,2297148550,24850,24850,24850,24850,0
20241118,191500,2297148550,24850,24850,24850,24850,0
20241118,191400,2297148550,24850,24850,24850,24850,0
20241118,191300,2297148550,24850,24850,24850,24850,0
20241118,191200,2297148550,24850,24850,24850,24850,0
20241118,191100,2297148550,24850,24850,24850,24850,0
20241118,191000,2297148550,24850,24850,24850,24850,0
20241118,190900,2297148550,24850,24850,24850,24850,0
20241118,190800,2297148550,24850,24850,24850,24850,0
20241118,190700,2297148550,24850,24850,24850,24850,0
20241118,190600,2297148550,24850,24850,24850,24850,0
20241118,190500,2297148550,24850,24850,24850,24850,0
20241118,190400,2297148550,24850,24850,24850,24850,0
20241118,190300,2297148550,24850,24850,24850,24850,0
20241118,190200,2297148550,24850,24850,24850,24850,0
20241118,190100,2297148550,24850,24850,24850,24850,0
20241118,190000,2297148550,24850,24850,24850,24850,0
20241118,185900,2297148550,24850,24850,24850,24850,0
20241118,185800,2297148550,24850,24850,24850,24850,0
20241118,185700,2297148550,24850,24850,24850,24850,0
20241118,185600,2297148550,24850,24850,24850,24850,0
20241118,185500,2297148550,24850,24850,24850,24850,0
20241118,185400,2297148550,24850,24850,24850,24850,0
20241118,185300,2297148550,24850,24850,24850,24850,1137
20241118,185200,2297148550,24850,24850,24850,24850,0
20241118,185100,2297148550,24850,24850,24850,24850,0
20241118,185000,2297148550,24850,24850,24850,24850,0
20241118,184900,2297148550,24850,24850,24850,24850,0
20241118,184800,2297148550,24850,24850,24850,24850,0
20241118,184700,2297148550,24850,24850,24850,24850,0
20241118,184600,2297148550,24850,24850,24850,24850,0
20241118,184500,2297148550,24850,24850,24850,24850,0
20241118,184400,2297148550,24850,24850,24850,24850,0
20241118,184300,2297148550,24850,24850,24850,24850,0
20241118,184200,2297148550,24850,24850,24850,24850,0
20241118,184100,2297148550,24850,24850,24850,24850,0
20241118,184000,2297148550,24850,24850,24850,24850,0
20241118,183900,2297148550,24850,24850,24850,24850,0
20241118,183800,2297148550,24850,24850,24850,24850,0
20241118,183700,2297148550,24850,24850,24850,24850,0
20241118,183600,2297148550,24850,24850,24850,24850,0
20241118,183500,2297148550,24850,24850,24850,24850,0
20241118,183400,2297148550,24850,24850,24850,24850,0
20241118,183300,2297148550,24850,24850,24850,24850,0
20241118,183200,2297148550,24850,24850,24850,24850,0
20241118,183100,2297148550,24850,24850,24850,24850,0
20241118,183000,2297148550,24850,24850,24850,24850,0
20241118,182900,2297148550,24850,24850,24850,24850,0
20241118,182800,2297148550,24850,24850,24850,24850,0
20241118,182700,2297148550,24850,24850,24850,24850,0
20241118,182600,2297148550,24850,24850,24850,24850,0
20241118,182500,2297148550,24850,24850,24850,24850,0
20241118,182400,2297148550,24850,24850,24850,24850,0
20241118,182300,2297148550,24850,24850,24850,24850,1137
20241118,182200,2297148550,24850,24850,24850,24850,0
20241118,182100,2297148550,24850,24850,24850,24850,0
20241118,182000,2297148550,24850,24850,24850,24850,0
20241118,181900,2297148550,24850,24850,24850,24850,0
20241118,181800,2297148550,24850,24850,24850,24850,0
20241118,181700,2297148550,24850,24850,24850,24850,0
20241118,181600,2297148550,24850,24850,24850,24850,0
20241118,181500,2297148550,24850,24850,24850,24850,0
20241118,181400,2297148550,24850,24850,24850,24850,0
20241118,181300,2297148550,24850,24850,24850,24850,0
20241118,181200,2297148550,24850,24850,24850,24850,0
20241118,181100,2297148550,24850,24850,24850,24850,0
20241118,181000,2297148550,24850,24850,24850,24850,0
20241118,180900,2297148550,24850,24850,24850,24850,0
20241118,180800,2297148550,24850,24850,24850,24850,0
20241118,180700,2297148550,24850,24850,24850,24850,0
20241118,180600,2297148550,24850,24850,24850,24850,0
20241118,180500,2297148550,24850,24850,24850,24850,0
20241118,180400,2297148550,24850,24850,24850,24850,0
20241118,180300,2297148550,24850,24850,24850,24850,0
20241118,180200,2297148550,24850,24850,24850,24850,0
20241118,180100,2297148550,24850,24850,24850,24850,0
20241118,180000,2297148550,24850,24850,24850,24850,0
20241118,175900,2297148550,24850,24850,24850,24850,0
20241118,175800,2297148550,24850,24850,24850,24850,0
20241118,175700,2297148550,24850,24850,24850,24850,0
20241118,175600,2297148550,24850,24850,24850,24850,0
20241118,175500,2297148550,24850,24850,24850,24850,0
20241118,175400,2297148550,24850,24850,24850,24850,0
20241118,175300,2297148550,24850,24850,24850,24850,1137
20241118,175200,2297148550,24850,24850,24850,24850,0
20241118,175100,2297148550,24850,24850,24850,24850,0
20241118,175000,2297148550,24850,24850,24850,24850,0
20241118,174900,2297148550,24850,24850,24850,24850,0
20241118,174800,2297148550,24850,24850,24850,24850,0
20241118,174700,2297148550,24850,24850,24850,24850,0
20241118,174600,2297148550,24850,24850,24850,24850,0
20241118,174500,2297148550,24850,24850,24850,24850,0
20241118,174400,2297148550,24850,24850,24850,24850,0
20241118,174300,2297148550,24850,24850,24850,24850,0
20241118,174200,2297148550,24850,24850,24850,24850,0
20241118,174100,2297148550,24850,24850,24850,24850,0
20241118,174000,2297148550,24850,24850,24850,24850,0
20241118,173900,2297148550,24850,24850,24850,24850,0
20241118,173800,2297148550,24850,24850,24850,24850,0
20241118,173700,2297148550,24850,24850,24850,24850,0
20241118,173600,2297148550,24850,24850,24850,24850,0
20241118,173500,2297148550,24850,24850,24850,24850,0
20241118,173400,2297148550,24850,24850,24850,24850,0
20241118,173300,2297148550,24850,24850,24850,24850,0
20241118,173200,2297148550,24850,24850,24850,24850,0
20241118,173100,2297148550,24850,24850,24850,24850,0
20241118,173000,2297148550,24850,24850,24850,24850,0
20241118,172900,2297148550,24850,24850,24850,24850,0
20241118,172800,2297148550,24850,24850,24850,24850,0
20241118,172700,2297148550,24850,24850,24850,24850,0
20241118,172600,2297148550,24850,24850,24850,24850,0
20241118,172500,2297148550,24850,24850,24850,24850,0
20241118,172400,2297148550,24850,24850,24850,24850,0
20241118,172300,2297148550,24850,24850,24850,24850,1137
20241118,172200,2297148550,24850,24850,24850,24850,0
20241118,172100,2297148550,24850,24850,24850,24850,0
20241118,172000,2297148550,24850,24850,24850,24850,0
20241118,171900,2297148550,24850,24850,24850,24850,0
20241118,171800,2297148550,24850,24850,24850,24850,0
20241118,171700,2297148550,24850,24850,24850,24850,0
20241118,171600,2297148550,24850,24850,24850,24850,0
20241118,171500,2297148550,24850,24850,24850,24850,0
20241118,171400,2297148550,24850,24850,24850,24850,0
20241118,171300,2297148550,24850,24850,24850,24850,0
20241118,171200,2297148550,24850,24850,24850,24850,0
20241118,171100,2297148550,24850,24850,24850,24850,0
20241118,171000,2297148550,24850,24850,24850,24850,0
20241118,170900,2297148550,24850,24850,24850,24850,0
20241118,170800,2297148550,24850,24850,24850,24850,0
20241118,170700,2297148550,24850,24850,24850,24850,0
20241118,170600,2297148550,24850,24850,24850,24850,0
20241118,170500,2297148550,24850,24850,24850,24850,0
20241118,170400,2297148550,24850,24850,24850,24850,0
20241118,170300,2297148550,24850,24850,24850,24850,0
20241118,170200,2297148550,24850,24850,24850,24850,0
20241118,170100,2297148550,24850,24850,24850,24850,0
20241118,170000,2297148550,24850,24850,24850,24850,0
20241118,165900,2297148550,24850,24850,24850,24850,0
20241118,165800,2297148550,24850,24850,24850,24850,0
20241118,165700,2297148550,24850,24850,24850,24850,0
20241118,165600,2297148550,24850,24850,24850,24850,0
20241118,165500,2297148550,24850,24850,24850,24850,0
20241118,165400,2297148550,24850,24850,24850,24850,0
20241118,165300,2297148550,24850,24850,24850,24850,1137
20241118,165200,2297148550,24850,24850,24850,24850,0
20241118,165100,2297148550,24850,24850,24850,24850,0
20241118,165000,2297148550,24850,24850,24850,24850,0
20241118,164900,2297148550,24850,24850,24850,24850,0
20241118,164800,2297148550,24850,24850,24850,24850,0
20241118,164700,2297148550,24850,24850,24850,24850,0
20241118,164600,2297148550,24850,24850,24850,24850,0
20241118,164500,2297148550,24850,24850,24850,24850,0
20241118,164400,2297148550,24850,24850,24850,24850,0
20241118,164300,2297148550,24850,24850,24850,24850,0
20241118,164200,2297148550,24850,24850,24850,24850,0
20241118,164100,2297148550,24850,24850,24850,24850,0
20241118,164000,2297148550,24850,24850,24850,24850,0
20241118,163900,2297148550,24850,24850,24850,24850,0
20241118,163800,2297148550,24850,24850,24850,24850,0
20241118,163700,2297148550,24850,24850,24850,24850,0
20241118,163600,2297148550,24850,24850,24850,24850,0
20241118,163500,2297148550,24850,24850,24850,24850,0
20241118,163400,2297148550,24850,24850,24850,24850,0
20241118,163300,2297148550,24850,24850,24850,24850,0
20241118,163200,2297148550,24850,24850,24850,24850,0
20241118,163100,2297148550,24850,24850,24850,24850,0
20241118,163000,2297148550,24850,24850,24850,24850,0
20241118,162900,2297148550,24850,24850,24850,24850,0
20241118,162800,2297148550,24850,24850,24850,24850,0
20241118,162700,2297148550,24850,24850,24850,24850,0
20241118,162600,2297148550,24850,24850,24850,24850,0
20241118,162500,2297148550,24850,24850,24850,24850,0
20241118,162400,2297148550,24850,24850,24850,24850,0
20241118,162300,2297148550,24850,24850,24850,24850,1137
20241118,162200,2297148550,24850,24850,24850,24850,0
20241118,162100,2297148550,24850,24850,24850,24850,0
20241118,162000,2297148550,24850,24850,24850,24850,0
20241118,161900,2297148550,24850,24850,24850,24850,0
20241118,161800,2297148550,24850,24850,24850,24850,0
20241118,161700,2297148550,24850,24850,24850,24850,0
20241118,161600,2297148550,24850,24850,24850,24850,0
20241118,161500,2297148550,24850,24850,24850,24850,0
20241118,161400,2297148550,24850,24850,24850,24850,0
20241118,161300,2297148550,24850,24850,24850,24850,0
20241118,161200,2297148550,24850,24850,24850,24850,0
20241118,161100,2297148550,24850,24850,24850,24850,0
20241118,161000,2297148550,24850,24850,24850,24850,0
20241118,160900,2297148550,24850,24850,24850,24850,0
20241118,160800,2297148550,24850,24850,24850,24850,0
20241118,160700,2297148550,24850,24850,24850,24850,0
20241118,160600,2297148550,24850,24850,24850,24850,0
20241118,160500,2297148550,24850,24850,24850,24850,0
20241118,160400,2297148550,24850,24850,24850,24850,0
20241118,160300,2297148550,24850,24850,24850,24850,0
20241118,160200,2297148550,24850,24850,24850,24850,0
20241118,160100,2297148550,24850,24850,24850,24850,0
20241118,160000,2297148550,24850,24850,24850,24850,0
20241118,155900,2297148550,24850,24850,24850,24850,0
20241118,155800,2297148550,24850,24850,24850,24850,0
20241118,155700,2297148550,24850,24850,24850,24850,0
20241118,155600,2297148550,24850,24850,24850,24850,0
20241118,155500,2297148550,24850,24850,24850,24850,0
20241118,155400,2297148550,24850,24850,24850,24850,0
20241118,155300,2297148550,24850,24850,24850,24850,1137
20241118,155200,2297148550,24850,24850,24850,24850,0
20241118,155100,2297148550,24850,24850,24850,24850,0
20241118,155000,2297148550,24850,24850,24850,24850,0
20241118,154900,2297148550,24850,24850,24850,24850,0
20241118,154800,2297148550,24850,24850,24850,24850,0
20241118,154700,2297148550,24850,24850,24850,24850,0
20241118,154600,2297148550,24850,24850,24850,24850,0
20241118,154500,2297148550,24850,24850,24850,24850,0
20241118,154400,2297148550,24850,24850,24850,24850,0
20241118,154300,2297148550,24850,24850,24850,24850,0
20241118,154200,2297148550,24850,24850,24850,24850,0
20241118,154100,2297148550,24850,24850,24850,24850,0
20241118,154000,2297148550,24850,24850,24850,24850,0
20241118,153900,2297148550,24850,24850,24850,24850,0
20241118,153800,2297148550,24850,24850,24850,24850,0
20241118,153700,2297148550,24850,24850,24850,24850,0
20241118,153600,2297148550,24850,24850,24850,24850,0
20241118,153500,2297148550,24850,24850,24850,24850,0
20241118,153400,2297148550,24850,24850,24850,24850,0
20241118,153300,2297148550,24850,24850,24850,24850,0
20241118,153200,2297148550,24850,24850,24850,24850,0
20241118,153100,2297148550,24850,24850,24850,24850,0
20241118,153000,2297148550,24850,24850,24850,24850,1137
20241118,152900,2268894100,24900,24900,24900,24900,0
20241118,152800,2268894100,24900,24900,24900,24900,0
20241118,152700,2268894100,24900,24900,24900,24900,0
20241118,152600,2268894100,24900,24900,24900,24900,0
20241118,152500,2268894100,24900,24900,24900,24900,0
20241118,152400,2268894100,24900,24900,24900,24900,0
20241118,152300,2268894100,24900,24900,24900,24900,0
20241118,152200,2268894100,24900,24900,24900,24900,0
20241118,152100,2268894100,24900,24900,24900,24900,0
20241118,152000,2268894100,24900,24900,24900,24900,0
20241118,151900,2268894100,24900,24850,24900,24850,592
20241118,151800,2254179900,24850,24750,24850,24750,132
20241118,151700,2250902750,24800,24700,24800,24700,330
20241118,151600,2242732400,24750,24700,24750,24700,79
20241118,151500,2240780000,24700,24700,24750,24700,10
20241118,151400,2240532950,24700,24700,24700,24700,7
20241118,151300,2240360050,24750,24650,24750,24650,165
20241118,151200,2236286200,24650,24600,24700,24600,18
20241118,151100,2235842450,24600,24600,24650,24600,7
20241118,151000,2235670100,24650,24650,24700,24600,727
20241118,150900,2217770450,24650,24650,24700,24650,11
20241118,150800,2217499200,24650,24650,24700,24650,208
20241118,150700,2212371950,24650,24700,24700,24650,17
20241118,150600,2211952250,24650,24650,24700,24650,8
20241118,150500,2211754950,24700,24700,24700,24700,29
20241118,150400,2211038650,24750,24650,24750,24650,4
20241118,150300,2210939900,24700,24700,24750,24700,14
20241118,150200,2210594000,24750,24700,24750,24700,3
20241118,150100,2210519850,24650,24700,24700,24650,25
20241118,150000,2209903450,24700,24700,24700,24700,22
20241118,145900,2209360050,24650,24650,24700,24650,105
20241118,145800,2206771650,24700,24700,24700,24650,14
20241118,145700,2206425950,24700,24700,24700,24700,11
20241118,145600,2206154250,24700,24650,24700,24650,10
20241118,145500,2205907650,24700,24700,24700,24700,4
20241118,145400,2205808850,24700,24700,24700,24700,1
20241118,145300,2205784150,24700,24700,24700,24650,114
20241118,145200,2202973450,24700,24650,24700,24650,182
20241118,145100,2198487100,24700,24700,24700,24700,2
20241118,145000,2198437700,24650,24700,24700,24650,33
20241118,144900,2197623700,24700,24700,24700,24700,537
20241118,144800,2184359800,24750,24750,24750,24750,12
20241118,144700,2184062800,24750,24750,24750,24700,64
20241118,144600,2182479750,24750,24750,24750,24750,8
20241118,144500,2182281750,24750,24750,24750,24700,4
20241118,144400,2182182850,24750,24750,24750,24750,0
20241118,144300,2182182850,24750,24750,24750,24750,12
20241118,144200,2181885850,24750,24750,24750,24700,4
20241118,144100,2181786950,24750,24750,24750,24750,1
20241118,144000,2181762200,24750,24700,24750,24700,228
20241118,143900,2176129950,24650,24700,24700,24650,18
20241118,143800,2175685450,24700,24700,24700,24700,0
20241118,143700,2175685450,24700,24650,24700,24650,13
20241118,143600,2175364450,24700,24750,24750,24700,140
20241118,143500,2171906350,24750,24750,24750,24750,0
20241118,143400,2171906350,24750,24800,24800,24750,13
20241118,143300,2171584100,24800,24800,24800,24800,29
20241118,143200,2170864900,24650,24650,24650,24650,0
20241118,143100,2170864900,24650,24650,24850,24650,509
20241118,143000,2158292650,24650,24600,24650,24600,196
20241118,142900,2153468600,24650,24550,24650,24500,137
20241118,142800,2150106850,24500,24600,24650,24500,108
20241118,142700,2147454600,24600,24600,24600,24550,175
20241118,142600,2143156900,24600,24600,24650,24600,55
20241118,142500,2141803850,24650,24600,24650,24600,149
20241118,142400,2138133600,24750,24600,24750,24550,430
20241118,142300,2127537200,24600,24600,24600,24550,391
20241118,142200,2117919900,24800,24550,24800,24550,157
20241118,142100,2114054950,24600,24600,24600,24600,70
20241118,142000,2112332950,24650,24500,24750,24500,318
20241118,141900,2104516100,24500,24600,24600,24500,1055
20241118,141800,2078617000,24600,24550,24600,24500,1055
20241118,141700,2052756550,24600,24550,24600,24550,296
20241118,141600,2045476250,24600,24600,24600,24550,62
20241118,141500,2043953650,24600,24650,24650,24550,1906
20241118,141400,1997075100,24650,24600,24650,24600,115
20241118,141300,1994242950,24600,24650,24650,24600,48
20241118,141200,1993061050,24700,24650,24700,24600,60
20241118,141100,1991581850,24700,24650,24800,24650,198
20241118,141000,1986690500,24650,24700,24750,24650,1678
20241118,140900,1945318400,24750,24750,24750,24750,121
20241118,140800,1942323650,24750,24700,24800,24650,419
20241118,140700,1931971500,24700,24700,24800,24700,95
20241118,140600,1929622400,24700,24700,24800,24700,58
20241118,140500,1928189400,24700,24700,24750,24700,65
20241118,140400,1926583750,24700,24700,24850,24650,670
20241118,140300,1910030250,24650,24650,24700,24650,56
20241118,140200,1908649800,24650,24650,24700,24650,299
20241118,140100,1901279400,24600,24650,24650,24600,55
20241118,140000,1899926300,24600,24700,24700,24550,675
20241118,135900,1883297150,24650,24700,24700,24650,77
20241118,135800,1881398400,24700,24700,24700,24650,53
20241118,135700,1880091850,24650,24650,24700,24650,255
20241118,135600,1873805300,24700,24650,24750,24650,57
20241118,135500,1872398700,24650,24750,24750,24650,53
20241118,135400,1871090900,24650,24650,24700,24650,74
20241118,135300,1869266200,24700,24600,24700,24600,329
20241118,135200,1861143800,24650,24750,24750,24650,447
20241118,135100,1850122550,24750,24700,24750,24650,134
20241118,135000,1846813950,24650,24750,24750,24650,255
20241118,134900,1840519700,24750,24750,24750,24650,103
20241118,134800,1837974300,24650,24700,24700,24650,78
20241118,134700,1836051050,24700,24750,24750,24700,27
20241118,134600,1835384100,24650,24700,24700,24650,51
20241118,134500,1834125650,24750,24800,24800,24700,82
20241118,134400,1832099600,24750,24700,24750,24700,81
20241118,134300,1830097500,24700,24700,24700,24700,51
20241118,134200,1828837800,24650,24700,24700,24650,76
20241118,134100,1826961950,24700,24700,24750,24650,248
20241118,134000,1820837600,24650,24650,24750,24650,729
20241118,133900,1802848700,24700,24600,24700,24600,52
20241118,133800,1801569400,24600,24650,24700,24600,74
20241118,133700,1799747800,24650,24600,24650,24600,64
20241118,133600,1798172900,24650,24600,24650,24600,52
20241118,133500,1796893650,24650,24700,24700,24650,83
20241118,133400,1794847500,24700,24650,24700,24650,76
20241118,133300,1792973450,24600,24600,24600,24600,51
20241118,133200,1791718850,24700,24600,24700,24600,58
20241118,133100,1790291650,24650,24700,24700,24650,198
20241118,133000,1785409900,24700,24700,24750,24700,69
20241118,132900,1783705500,24800,24750,24800,24700,411
20241118,132800,1773529800,24750,24750,24800,24750,62
20241118,132700,1771994750,24800,24750,24800,24750,463
20241118,132600,1760534900,24750,24800,24800,24750,29
20241118,132500,1759817050,24800,24800,24800,24800,87
20241118,132400,1757659450,24800,24800,24850,24750,82
20241118,132300,1755627100,24750,24750,24900,24700,808
20241118,132200,1735599650,24700,24650,24700,24650,51
20241118,132100,1734341200,24750,24650,24750,24650,572
20241118,132000,1720215400,24650,24650,24700,24650,69
20241118,131900,1718513900,24700,24750,24750,24650,345
20241118,131800,1709993600,24750,24750,24750,24700,68
20241118,131700,1708313300,24650,24800,24850,24650,1113
20241118,131600,1680760750,24800,24800,24800,24800,51
20241118,131500,1679495950,24800,24850,24950,24800,589
20241118,131400,1664838050,24900,24950,25000,24900,335
20241118,131300,1656474600,24900,24900,24900,24900,26
20241118,131200,1655827200,24900,24950,25000,24900,6
20241118,131100,1655677550,24900,24950,25000,24900,34
20241118,131000,1654829300,24950,24950,24950,24850,254
20241118,130900,1648492200,24900,24900,24900,24900,2
20241118,130800,1648442400,24900,24950,24950,24900,31
20241118,130700,1647670000,24950,24900,24950,24850,13
20241118,130600,1647345950,24900,24900,24900,24900,14
20241118,130500,1646997350,24900,24900,24950,24900,4
20241118,130400,1646897700,24900,24900,24900,24850,13
20241118,130300,1646574100,24900,24900,24900,24900,1
20241118,130200,1646549200,24900,24900,24900,24900,3
20241118,130100,1646474500,24900,24900,24900,24900,10
20241118,130000,1646225500,24900,24850,24900,24850,54
20241118,125900,1644883550,24850,24900,24900,24850,160
20241118,125800,1640899650,24950,24900,24950,24900,81
20241118,125700,1638882700,24850,24800,24850,24800,117
20241118,125600,1635976200,24800,24800,24850,24800,548
20241118,125500,1622385250,24800,24800,24800,24800,11
20241118,125400,1622112450,24800,24750,24800,24750,8
20241118,125300,1621914350,24750,24800,24800,24750,4
20241118,125200,1621815250,24800,24850,24850,24800,247
20241118,125100,1615686550,24900,24900,24900,24850,166
20241118,125000,1611559400,24950,24950,24950,24950,4
20241118,124900,1611459600,24950,24950,24950,24950,1
20241118,124800,1611434650,24900,24950,24950,24900,12
20241118,124700,1611135350,24900,24900,24900,24900,6
20241118,124600,1610985950,24850,24850,24850,24850,89
20241118,124500,1608774300,24850,24900,24900,24850,155
20241118,124400,1604921950,24900,24900,24900,24850,3
20241118,124300,1604847300,24900,24850,24900,24850,6
20241118,124200,1604698000,24900,24900,24900,24900,1
20241118,124100,1604673100,24900,24900,24900,24900,10
20241118,124000,1604424100,24900,24800,24900,24800,3
20241118,123900,1604349600,24850,24800,24850,24800,505
20241118,123800,1591817950,24850,24950,24950,24850,850
20241118,123700,1570667050,24950,24950,24950,24900,4
20241118,123600,1570567350,24950,24950,24950,24950,8
20241118,123500,1570367750,24950,24900,24950,24900,34
20241118,123400,1569519550,24950,24900,24950,24900,13
20241118,123300,1569195750,24950,24950,24950,24900,32
20241118,123200,1568397850,24900,24900,24900,24900,22
20241118,123100,1567850050,24950,24900,24950,24850,479
20241118,123000,1555924750,24950,24950,24950,24950,22
20241118,122900,1555375850,24900,24900,24900,24900,2
20241118,122800,1555326050,24950,24900,24950,24900,149
20241118,122700,1551615300,24950,24950,24950,24950,1
20241118,122600,1551590350,24950,24900,24950,24900,3
20241118,122500,1551515600,24900,24900,24900,24900,177
20241118,122400,1547108300,24900,24950,24950,24900,253
20241118,122300,1540808550,24900,25000,25000,24850,1746
20241118,122200,1497297950,25000,25000,25000,25000,862
20241118,122100,1475747950,25000,25000,25050,25000,163
20241118,122000,1471672750,25050,25050,25050,25050,18
20241118,121900,1471221850,25050,25050,25100,25000,955
20241118,121800,1447299550,25100,25150,25150,25050,500
20241118,121700,1434749600,25150,25150,25150,25150,10
20241118,121600,1434498100,25150,25100,25150,25100,20
20241118,121500,1433995200,25150,25150,25150,25150,10
20241118,121400,1433743700,25150,25150,25150,25150,8
20241118,121300,1433542500,25150,25150,25150,25100,49
20241118,121200,1432312000,25150,25200,25200,25150,53
20241118,121100,1430978550,25200,25150,25200,25150,46
20241118,121000,1429820500,25150,25200,25200,25150,3
20241118,120900,1429745000,25200,25200,25200,25200,1
20241118,120800,1429719800,25200,25150,25200,25150,127
20241118,120700,1426523250,25100,25200,25200,25100,6
20241118,120600,1426372350,25200,25150,25200,25100,608
20241118,120500,1411110800,25200,25050,25300,25050,766
20241118,120400,1391842400,25100,25050,25100,25050,97
20241118,120300,1389412500,25050,25150,25150,25050,418
20241118,120200,1378921400,25150,25250,25250,25150,174
20241118,120100,1374543700,25250,25300,25300,25200,98
20241118,120000,1372070300,25250,25250,25250,25250,0
20241118,115900,1372070300,25250,25300,25300,25250,9
20241118,115800,1371842750,25300,25300,25300,25300,11
20241118,115700,1371564450,25300,25300,25300,25300,1
20241118,115600,1371539150,25250,25250,25250,25250,0
20241118,115500,1371539150,25250,25150,25250,25150,41
20241118,115400,1370504000,25200,25200,25200,25200,114
20241118,115300,1367631200,25250,25300,25300,25200,24
20241118,115200,1367026250,25350,25350,25350,25350,16
20241118,115100,1366620650,25250,25300,25350,25250,492
20241118,115000,1354178250,25300,25300,25300,25300,1
20241118,114900,1354152950,25250,25200,25250,25200,358
20241118,114800,1345115800,25100,25100,25150,25100,248
20241118,114700,1338880150,25150,25150,25150,25100,33
20241118,114600,1338051350,25150,25150,25150,25100,13
20241118,114500,1337724500,25150,25150,25150,25150,13
20241118,114400,1337397550,25150,25050,25150,25050,282
20241118,114300,1330319700,25050,25150,25150,25000,3449
20241118,114200,1243994450,25150,25150,25150,25150,19
20241118,114100,1243516600,25150,25150,25150,25150,111
20241118,114000,1240724950,25100,25150,25150,25100,232
20241118,113900,1234890250,25200,25200,25200,25200,12
20241118,113800,1234587850,25150,25200,25200,25150,119
20241118,113700,1231594950,25200,25200,25200,25150,110
20241118,113600,1228823950,25200,25200,25200,25200,0
20241118,113500,1228823950,25200,25100,25200,25100,16
20241118,113400,1228421600,25150,25150,25150,25150,1
20241118,113300,1228396450,25100,25100,25100,25100,2
20241118,113200,1228346250,25100,25150,25150,25000,2954
20241118,113100,1154318750,25200,25200,25200,25200,0
20241118,113000,1154318750,25200,25150,25200,25150,3
20241118,112900,1154243250,25100,25300,25300,25100,686
20241118,112800,1136974600,25300,25300,25300,25300,33
20241118,112700,1136139700,25350,25300,25350,25100,1517
20241118,112600,1097979350,25300,25350,25350,25300,24
20241118,112500,1097372100,25350,25300,25350,25300,12
20241118,112400,1097067950,25300,25300,25300,25300,125
20241118,112300,1093905450,25350,25350,25350,25350,2
20241118,112200,1093854750,25350,25400,25400,25300,337
20241118,112100,1085316100,25400,25350,25400,25350,3
20241118,112000,1085240000,25400,25400,25400,25350,725
20241118,111900,1066861100,25400,25350,25400,25350,11
20241118,111800,1066581800,25400,25450,25450,25400,2
20241118,111700,1066530950,25400,25400,25400,25400,23
20241118,111600,1065946750,25400,25450,25450,25400,12
20241118,111500,1065641450,25450,25400,25450,25400,22
20241118,111400,1065082450,25400,25400,25400,25400,1
20241118,111300,1065057050,25350,25400,25400,25350,27
20241118,111200,1064371350,25350,25300,25400,25300,252
20241118,111100,1057971700,25250,25400,25400,25250,1138
20241118,111000,1029218600,25350,25400,25400,25350,23
20241118,110900,1028634500,25450,25450,25450,25400,21
20241118,110800,1028101000,25450,25400,25450,25350,18
20241118,110700,1027643850,25350,25350,25350,25350,0
20241118,110600,1027643850,25350,25450,25450,25350,56
20241118,110500,1026221950,25400,25300,25400,25300,616
20241118,110400,1010620800,25250,25250,25250,25250,74
20241118,110300,1008752300,25250,25250,25300,25250,613
20241118,110200,993264050,25250,25200,25250,25200,13
20241118,110100,992935900,25200,25200,25200,25200,85
20241118,110000,990793900,25200,25150,25200,25150,15
20241118,105900,990416500,25150,25200,25200,25100,37
20241118,105800,989485750,25150,25150,25250,25150,405
20241118,105700,979286900,25150,25250,25250,25150,70
20241118,105600,977523000,25250,25200,25300,25200,43
20241118,105500,976436800,25200,25200,25250,25200,13
20241118,105400,976109150,25250,25200,25250,25200,20
20241118,105300,975605050,25200,25200,25250,25150,64
20241118,105200,973991300,25200,25200,25200,25150,57
20241118,105100,972555450,25200,25150,25300,25150,137
20241118,105000,969096550,25150,25200,25200,25100,435
20241118,104900,958168600,25250,25200,25250,25200,53
20241118,104800,956832250,25200,25200,25250,25200,16
20241118,104700,956428950,25200,25350,25350,25200,2025
20241118,104600,905260850,25300,25350,25400,25300,23
20241118,104500,904678250,25300,25300,25350,25300,20
20241118,104400,904172150,25350,25300,25350,25300,11
20241118,104300,903893750,25350,25350,25400,25350,163
20241118,104200,899761000,25350,25350,25400,25350,11
20241118,104100,899482100,25350,25350,25400,25350,26
20241118,104000,898822950,25400,25350,25400,25350,15
20241118,103900,898442650,25400,25450,25450,25350,96
20241118,103800,896004250,25500,25400,25500,25400,31
20241118,103700,895216150,25400,25400,25400,25400,102
20241118,103600,892625350,25350,25350,25350,25300,22
20241118,103500,892068050,25350,25300,25400,25300,254
20241118,103400,885636100,25300,25400,25400,25250,2187
20241118,103300,830142700,25400,25400,25450,25400,28
20241118,103200,829430900,25400,25400,25500,25350,183
20241118,103100,824774200,25350,25300,25400,25300,246
20241118,103000,818538550,25300,25350,25350,25300,19
20241118,102900,818057800,25350,25300,25350,25300,27
20241118,102800,817374200,25300,25250,25450,25250,475
20241118,102700,805336900,25300,25250,25300,25200,23
20241118,102600,804756450,25250,25400,25400,25250,3973
20241118,102500,704102050,25400,25400,25450,25400,70
20241118,102400,702322750,25400,25400,25500,25400,76
20241118,102300,700389850,25400,25450,25450,25400,343
20241118,102200,691663250,25400,25450,25450,25400,224
20241118,102100,685963850,25400,25400,25500,25400,27
20241118,102000,685277800,25450,25450,25500,25400,62
20241118,101900,683699450,25400,25450,25500,25400,37
20241118,101800,682757850,25450,25450,25500,25450,321
20241118,101700,674588300,25500,25500,25550,25500,63
20241118,101600,672981750,25500,25450,25550,25450,280
20241118,101500,665844900,25450,25450,25500,25450,25
20241118,101400,665208600,25450,25450,25500,25450,18
20241118,101300,664750450,25450,25450,25500,25400,51
20241118,101200,663452750,25400,25550,25550,25400,19
20241118,101100,662970000,25400,25550,25550,25400,1653
20241118,101000,620869600,25600,25550,25700,25550,34
20241118,100900,619998300,25600,25650,25750,25600,52
20241118,100800,618664900,25700,25700,25850,25700,358
20241118,100700,609462900,25700,25800,25800,25700,24
20241118,100600,608845900,25750,25800,25800,25700,173
20241118,100500,604391050,25700,25750,25800,25700,216
20241118,100400,598819450,25700,25800,25800,25700,554
20241118,100300,584536450,25800,25750,25800,25700,154
20241118,100200,580568750,25750,25650,25750,25650,781
20241118,100100,560513200,25600,25550,25650,25550,121
20241118,100000,557416000,25550,25500,25600,25500,28
20241118,095900,556700150,25550,25500,25550,25450,1333
20241118,095800,522699950,25500,25500,25550,25500,62
20241118,095700,521116750,25500,25500,25550,25500,21
20241118,095600,520580950,25550,25550,25550,25500,35
20241118,095500,519687000,25550,25600,25650,25550,1114
20241118,095400,491168800,25650,25650,25650,25600,450
20241118,095300,479628950,25650,25650,25700,25650,126
20241118,095200,476396450,25650,25650,25700,25650,19
20241118,095100,475908900,25650,25650,25700,25650,112
20241118,095000,473035550,25650,25650,25700,25650,27
20241118,094900,472342350,25650,25650,25650,25650,60
20241118,094800,470803350,25650,25550,25700,25550,207
20241118,094700,465494100,25650,25650,25700,25550,1284
20241118,094600,432620250,25650,25450,25750,25450,2031
20241118,094500,380460800,25450,25450,25500,25450,16
20241118,094400,380053550,25450,25450,25500,25450,14
20241118,094300,379697000,25600,25400,25600,25400,336
20241118,094200,371129050,25400,25500,25550,25400,881
20241118,094100,348670700,25500,25550,25650,25500,197
20241118,094000,343634100,25550,25450,25650,25450,1828
20241118,093900,296919350,25450,25300,25450,25300,250
20241118,093800,290571900,25300,25400,25400,25300,296
20241118,093700,283064250,25400,25350,25400,25350,61
20241118,093600,281515650,25350,25350,25350,25350,16
20241118,093500,281110050,25350,25500,25500,25350,375
20241118,093400,271568550,25450,25500,25500,25450,497
20241118,093300,258895350,25500,25450,25550,25450,692
20241118,093200,241246850,25450,25450,25500,25450,232
20241118,093100,235334150,25450,25450,25500,25450,120
20241118,093000,232275150,25450,25450,25450,25450,15
20241118,092900,231893400,25500,25400,25500,25400,101
20241118,092800,229318000,25400,25400,25400,25400,0
20241118,092700,229318000,25400,25500,25550,25400,101
20241118,092600,226739150,25400,25400,25400,25400,35
20241118,092500,225850150,25400,25350,25400,25350,199
20241118,092400,220804450,25350,25450,25450,25350,198
20241118,092300,215775950,25550,25450,25550,25450,84
20241118,092200,213637150,25550,25500,25550,25500,14
20241118,092100,213280050,25350,25450,25450,25350,79
20241118,092000,211270800,25500,25550,25600,25450,352
20241118,091900,202265650,25450,25600,25600,25450,392
20241118,091800,192250000,25550,25400,25550,25400,439
20241118,091700,181053600,25400,25400,25400,25400,41
20241118,091600,180012200,25450,25400,25450,25400,502
20241118,091500,167259250,25350,25300,25350,25300,203
20241118,091400,162114400,25250,25200,25250,25200,88
20241118,091300,159892450,25200,25250,25300,25150,493
20241118,091200,147456100,25250,25250,25250,25200,430
20241118,091100,136598650,25200,25050,25200,25050,238
20241118,091000,130621850,25000,25050,25050,25000,371
20241118,090900,121333900,25050,25100,25100,25050,58
20241118,090800,119878150,25100,25150,25150,25100,96
20241118,090700,117466050,25100,25000,25100,24950,1677
20241118,090600,75576050,25000,25100,25100,25000,2
20241118,090500,75525950,25000,25100,25100,25000,755
20241118,090400,56589450,25100,25000,25100,24950,276
20241118,090300,49687100,25000,25100,25100,25000,40
20241118,090200,48686800,25000,25050,25050,25000,213
20241118,090100,43359000,25050,24900,25100,24900,64
20241118,090000,41757000,24900,25150,25150,24900,1623
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 202300 2297148550 24850 24850 24850 24850 1137
3 20241118 202200 2297148550 24850 24850 24850 24850 0
4 20241118 202100 2297148550 24850 24850 24850 24850 0
5 20241118 202000 2297148550 24850 24850 24850 24850 0
6 20241118 201900 2297148550 24850 24850 24850 24850 0
7 20241118 201800 2297148550 24850 24850 24850 24850 0
8 20241118 201700 2297148550 24850 24850 24850 24850 0
9 20241118 201600 2297148550 24850 24850 24850 24850 0
10 20241118 201500 2297148550 24850 24850 24850 24850 0
11 20241118 201400 2297148550 24850 24850 24850 24850 0
12 20241118 201300 2297148550 24850 24850 24850 24850 0
13 20241118 201200 2297148550 24850 24850 24850 24850 0
14 20241118 201100 2297148550 24850 24850 24850 24850 0
15 20241118 201000 2297148550 24850 24850 24850 24850 0
16 20241118 200900 2297148550 24850 24850 24850 24850 0
17 20241118 200800 2297148550 24850 24850 24850 24850 0
18 20241118 200700 2297148550 24850 24850 24850 24850 0
19 20241118 200600 2297148550 24850 24850 24850 24850 0
20 20241118 200500 2297148550 24850 24850 24850 24850 0
21 20241118 200400 2297148550 24850 24850 24850 24850 0
22 20241118 200300 2297148550 24850 24850 24850 24850 0
23 20241118 200200 2297148550 24850 24850 24850 24850 0
24 20241118 200100 2297148550 24850 24850 24850 24850 0
25 20241118 200000 2297148550 24850 24850 24850 24850 0
26 20241118 195900 2297148550 24850 24850 24850 24850 0
27 20241118 195800 2297148550 24850 24850 24850 24850 0
28 20241118 195700 2297148550 24850 24850 24850 24850 0
29 20241118 195600 2297148550 24850 24850 24850 24850 0
30 20241118 195500 2297148550 24850 24850 24850 24850 0
31 20241118 195400 2297148550 24850 24850 24850 24850 0
32 20241118 195300 2297148550 24850 24850 24850 24850 1137
33 20241118 195200 2297148550 24850 24850 24850 24850 0
34 20241118 195100 2297148550 24850 24850 24850 24850 0
35 20241118 195000 2297148550 24850 24850 24850 24850 0
36 20241118 194900 2297148550 24850 24850 24850 24850 0
37 20241118 194800 2297148550 24850 24850 24850 24850 0
38 20241118 194700 2297148550 24850 24850 24850 24850 0
39 20241118 194600 2297148550 24850 24850 24850 24850 0
40 20241118 194500 2297148550 24850 24850 24850 24850 0
41 20241118 194400 2297148550 24850 24850 24850 24850 0
42 20241118 194300 2297148550 24850 24850 24850 24850 0
43 20241118 194200 2297148550 24850 24850 24850 24850 0
44 20241118 194100 2297148550 24850 24850 24850 24850 0
45 20241118 194000 2297148550 24850 24850 24850 24850 0
46 20241118 193900 2297148550 24850 24850 24850 24850 0
47 20241118 193800 2297148550 24850 24850 24850 24850 0
48 20241118 193700 2297148550 24850 24850 24850 24850 0
49 20241118 193600 2297148550 24850 24850 24850 24850 0
50 20241118 193500 2297148550 24850 24850 24850 24850 0
51 20241118 193400 2297148550 24850 24850 24850 24850 0
52 20241118 193300 2297148550 24850 24850 24850 24850 0
53 20241118 193200 2297148550 24850 24850 24850 24850 0
54 20241118 193100 2297148550 24850 24850 24850 24850 0
55 20241118 193000 2297148550 24850 24850 24850 24850 0
56 20241118 192900 2297148550 24850 24850 24850 24850 0
57 20241118 192800 2297148550 24850 24850 24850 24850 0
58 20241118 192700 2297148550 24850 24850 24850 24850 0
59 20241118 192600 2297148550 24850 24850 24850 24850 0
60 20241118 192500 2297148550 24850 24850 24850 24850 0
61 20241118 192400 2297148550 24850 24850 24850 24850 0
62 20241118 192300 2297148550 24850 24850 24850 24850 1137
63 20241118 192200 2297148550 24850 24850 24850 24850 0
64 20241118 192100 2297148550 24850 24850 24850 24850 0
65 20241118 192000 2297148550 24850 24850 24850 24850 0
66 20241118 191900 2297148550 24850 24850 24850 24850 0
67 20241118 191800 2297148550 24850 24850 24850 24850 0
68 20241118 191700 2297148550 24850 24850 24850 24850 0
69 20241118 191600 2297148550 24850 24850 24850 24850 0
70 20241118 191500 2297148550 24850 24850 24850 24850 0
71 20241118 191400 2297148550 24850 24850 24850 24850 0
72 20241118 191300 2297148550 24850 24850 24850 24850 0
73 20241118 191200 2297148550 24850 24850 24850 24850 0
74 20241118 191100 2297148550 24850 24850 24850 24850 0
75 20241118 191000 2297148550 24850 24850 24850 24850 0
76 20241118 190900 2297148550 24850 24850 24850 24850 0
77 20241118 190800 2297148550 24850 24850 24850 24850 0
78 20241118 190700 2297148550 24850 24850 24850 24850 0
79 20241118 190600 2297148550 24850 24850 24850 24850 0
80 20241118 190500 2297148550 24850 24850 24850 24850 0
81 20241118 190400 2297148550 24850 24850 24850 24850 0
82 20241118 190300 2297148550 24850 24850 24850 24850 0
83 20241118 190200 2297148550 24850 24850 24850 24850 0
84 20241118 190100 2297148550 24850 24850 24850 24850 0
85 20241118 190000 2297148550 24850 24850 24850 24850 0
86 20241118 185900 2297148550 24850 24850 24850 24850 0
87 20241118 185800 2297148550 24850 24850 24850 24850 0
88 20241118 185700 2297148550 24850 24850 24850 24850 0
89 20241118 185600 2297148550 24850 24850 24850 24850 0
90 20241118 185500 2297148550 24850 24850 24850 24850 0
91 20241118 185400 2297148550 24850 24850 24850 24850 0
92 20241118 185300 2297148550 24850 24850 24850 24850 1137
93 20241118 185200 2297148550 24850 24850 24850 24850 0
94 20241118 185100 2297148550 24850 24850 24850 24850 0
95 20241118 185000 2297148550 24850 24850 24850 24850 0
96 20241118 184900 2297148550 24850 24850 24850 24850 0
97 20241118 184800 2297148550 24850 24850 24850 24850 0
98 20241118 184700 2297148550 24850 24850 24850 24850 0
99 20241118 184600 2297148550 24850 24850 24850 24850 0
100 20241118 184500 2297148550 24850 24850 24850 24850 0
101 20241118 184400 2297148550 24850 24850 24850 24850 0
102 20241118 184300 2297148550 24850 24850 24850 24850 0
103 20241118 184200 2297148550 24850 24850 24850 24850 0
104 20241118 184100 2297148550 24850 24850 24850 24850 0
105 20241118 184000 2297148550 24850 24850 24850 24850 0
106 20241118 183900 2297148550 24850 24850 24850 24850 0
107 20241118 183800 2297148550 24850 24850 24850 24850 0
108 20241118 183700 2297148550 24850 24850 24850 24850 0
109 20241118 183600 2297148550 24850 24850 24850 24850 0
110 20241118 183500 2297148550 24850 24850 24850 24850 0
111 20241118 183400 2297148550 24850 24850 24850 24850 0
112 20241118 183300 2297148550 24850 24850 24850 24850 0
113 20241118 183200 2297148550 24850 24850 24850 24850 0
114 20241118 183100 2297148550 24850 24850 24850 24850 0
115 20241118 183000 2297148550 24850 24850 24850 24850 0
116 20241118 182900 2297148550 24850 24850 24850 24850 0
117 20241118 182800 2297148550 24850 24850 24850 24850 0
118 20241118 182700 2297148550 24850 24850 24850 24850 0
119 20241118 182600 2297148550 24850 24850 24850 24850 0
120 20241118 182500 2297148550 24850 24850 24850 24850 0
121 20241118 182400 2297148550 24850 24850 24850 24850 0
122 20241118 182300 2297148550 24850 24850 24850 24850 1137
123 20241118 182200 2297148550 24850 24850 24850 24850 0
124 20241118 182100 2297148550 24850 24850 24850 24850 0
125 20241118 182000 2297148550 24850 24850 24850 24850 0
126 20241118 181900 2297148550 24850 24850 24850 24850 0
127 20241118 181800 2297148550 24850 24850 24850 24850 0
128 20241118 181700 2297148550 24850 24850 24850 24850 0
129 20241118 181600 2297148550 24850 24850 24850 24850 0
130 20241118 181500 2297148550 24850 24850 24850 24850 0
131 20241118 181400 2297148550 24850 24850 24850 24850 0
132 20241118 181300 2297148550 24850 24850 24850 24850 0
133 20241118 181200 2297148550 24850 24850 24850 24850 0
134 20241118 181100 2297148550 24850 24850 24850 24850 0
135 20241118 181000 2297148550 24850 24850 24850 24850 0
136 20241118 180900 2297148550 24850 24850 24850 24850 0
137 20241118 180800 2297148550 24850 24850 24850 24850 0
138 20241118 180700 2297148550 24850 24850 24850 24850 0
139 20241118 180600 2297148550 24850 24850 24850 24850 0
140 20241118 180500 2297148550 24850 24850 24850 24850 0
141 20241118 180400 2297148550 24850 24850 24850 24850 0
142 20241118 180300 2297148550 24850 24850 24850 24850 0
143 20241118 180200 2297148550 24850 24850 24850 24850 0
144 20241118 180100 2297148550 24850 24850 24850 24850 0
145 20241118 180000 2297148550 24850 24850 24850 24850 0
146 20241118 175900 2297148550 24850 24850 24850 24850 0
147 20241118 175800 2297148550 24850 24850 24850 24850 0
148 20241118 175700 2297148550 24850 24850 24850 24850 0
149 20241118 175600 2297148550 24850 24850 24850 24850 0
150 20241118 175500 2297148550 24850 24850 24850 24850 0
151 20241118 175400 2297148550 24850 24850 24850 24850 0
152 20241118 175300 2297148550 24850 24850 24850 24850 1137
153 20241118 175200 2297148550 24850 24850 24850 24850 0
154 20241118 175100 2297148550 24850 24850 24850 24850 0
155 20241118 175000 2297148550 24850 24850 24850 24850 0
156 20241118 174900 2297148550 24850 24850 24850 24850 0
157 20241118 174800 2297148550 24850 24850 24850 24850 0
158 20241118 174700 2297148550 24850 24850 24850 24850 0
159 20241118 174600 2297148550 24850 24850 24850 24850 0
160 20241118 174500 2297148550 24850 24850 24850 24850 0
161 20241118 174400 2297148550 24850 24850 24850 24850 0
162 20241118 174300 2297148550 24850 24850 24850 24850 0
163 20241118 174200 2297148550 24850 24850 24850 24850 0
164 20241118 174100 2297148550 24850 24850 24850 24850 0
165 20241118 174000 2297148550 24850 24850 24850 24850 0
166 20241118 173900 2297148550 24850 24850 24850 24850 0
167 20241118 173800 2297148550 24850 24850 24850 24850 0
168 20241118 173700 2297148550 24850 24850 24850 24850 0
169 20241118 173600 2297148550 24850 24850 24850 24850 0
170 20241118 173500 2297148550 24850 24850 24850 24850 0
171 20241118 173400 2297148550 24850 24850 24850 24850 0
172 20241118 173300 2297148550 24850 24850 24850 24850 0
173 20241118 173200 2297148550 24850 24850 24850 24850 0
174 20241118 173100 2297148550 24850 24850 24850 24850 0
175 20241118 173000 2297148550 24850 24850 24850 24850 0
176 20241118 172900 2297148550 24850 24850 24850 24850 0
177 20241118 172800 2297148550 24850 24850 24850 24850 0
178 20241118 172700 2297148550 24850 24850 24850 24850 0
179 20241118 172600 2297148550 24850 24850 24850 24850 0
180 20241118 172500 2297148550 24850 24850 24850 24850 0
181 20241118 172400 2297148550 24850 24850 24850 24850 0
182 20241118 172300 2297148550 24850 24850 24850 24850 1137
183 20241118 172200 2297148550 24850 24850 24850 24850 0
184 20241118 172100 2297148550 24850 24850 24850 24850 0
185 20241118 172000 2297148550 24850 24850 24850 24850 0
186 20241118 171900 2297148550 24850 24850 24850 24850 0
187 20241118 171800 2297148550 24850 24850 24850 24850 0
188 20241118 171700 2297148550 24850 24850 24850 24850 0
189 20241118 171600 2297148550 24850 24850 24850 24850 0
190 20241118 171500 2297148550 24850 24850 24850 24850 0
191 20241118 171400 2297148550 24850 24850 24850 24850 0
192 20241118 171300 2297148550 24850 24850 24850 24850 0
193 20241118 171200 2297148550 24850 24850 24850 24850 0
194 20241118 171100 2297148550 24850 24850 24850 24850 0
195 20241118 171000 2297148550 24850 24850 24850 24850 0
196 20241118 170900 2297148550 24850 24850 24850 24850 0
197 20241118 170800 2297148550 24850 24850 24850 24850 0
198 20241118 170700 2297148550 24850 24850 24850 24850 0
199 20241118 170600 2297148550 24850 24850 24850 24850 0
200 20241118 170500 2297148550 24850 24850 24850 24850 0
201 20241118 170400 2297148550 24850 24850 24850 24850 0
202 20241118 170300 2297148550 24850 24850 24850 24850 0
203 20241118 170200 2297148550 24850 24850 24850 24850 0
204 20241118 170100 2297148550 24850 24850 24850 24850 0
205 20241118 170000 2297148550 24850 24850 24850 24850 0
206 20241118 165900 2297148550 24850 24850 24850 24850 0
207 20241118 165800 2297148550 24850 24850 24850 24850 0
208 20241118 165700 2297148550 24850 24850 24850 24850 0
209 20241118 165600 2297148550 24850 24850 24850 24850 0
210 20241118 165500 2297148550 24850 24850 24850 24850 0
211 20241118 165400 2297148550 24850 24850 24850 24850 0
212 20241118 165300 2297148550 24850 24850 24850 24850 1137
213 20241118 165200 2297148550 24850 24850 24850 24850 0
214 20241118 165100 2297148550 24850 24850 24850 24850 0
215 20241118 165000 2297148550 24850 24850 24850 24850 0
216 20241118 164900 2297148550 24850 24850 24850 24850 0
217 20241118 164800 2297148550 24850 24850 24850 24850 0
218 20241118 164700 2297148550 24850 24850 24850 24850 0
219 20241118 164600 2297148550 24850 24850 24850 24850 0
220 20241118 164500 2297148550 24850 24850 24850 24850 0
221 20241118 164400 2297148550 24850 24850 24850 24850 0
222 20241118 164300 2297148550 24850 24850 24850 24850 0
223 20241118 164200 2297148550 24850 24850 24850 24850 0
224 20241118 164100 2297148550 24850 24850 24850 24850 0
225 20241118 164000 2297148550 24850 24850 24850 24850 0
226 20241118 163900 2297148550 24850 24850 24850 24850 0
227 20241118 163800 2297148550 24850 24850 24850 24850 0
228 20241118 163700 2297148550 24850 24850 24850 24850 0
229 20241118 163600 2297148550 24850 24850 24850 24850 0
230 20241118 163500 2297148550 24850 24850 24850 24850 0
231 20241118 163400 2297148550 24850 24850 24850 24850 0
232 20241118 163300 2297148550 24850 24850 24850 24850 0
233 20241118 163200 2297148550 24850 24850 24850 24850 0
234 20241118 163100 2297148550 24850 24850 24850 24850 0
235 20241118 163000 2297148550 24850 24850 24850 24850 0
236 20241118 162900 2297148550 24850 24850 24850 24850 0
237 20241118 162800 2297148550 24850 24850 24850 24850 0
238 20241118 162700 2297148550 24850 24850 24850 24850 0
239 20241118 162600 2297148550 24850 24850 24850 24850 0
240 20241118 162500 2297148550 24850 24850 24850 24850 0
241 20241118 162400 2297148550 24850 24850 24850 24850 0
242 20241118 162300 2297148550 24850 24850 24850 24850 1137
243 20241118 162200 2297148550 24850 24850 24850 24850 0
244 20241118 162100 2297148550 24850 24850 24850 24850 0
245 20241118 162000 2297148550 24850 24850 24850 24850 0
246 20241118 161900 2297148550 24850 24850 24850 24850 0
247 20241118 161800 2297148550 24850 24850 24850 24850 0
248 20241118 161700 2297148550 24850 24850 24850 24850 0
249 20241118 161600 2297148550 24850 24850 24850 24850 0
250 20241118 161500 2297148550 24850 24850 24850 24850 0
251 20241118 161400 2297148550 24850 24850 24850 24850 0
252 20241118 161300 2297148550 24850 24850 24850 24850 0
253 20241118 161200 2297148550 24850 24850 24850 24850 0
254 20241118 161100 2297148550 24850 24850 24850 24850 0
255 20241118 161000 2297148550 24850 24850 24850 24850 0
256 20241118 160900 2297148550 24850 24850 24850 24850 0
257 20241118 160800 2297148550 24850 24850 24850 24850 0
258 20241118 160700 2297148550 24850 24850 24850 24850 0
259 20241118 160600 2297148550 24850 24850 24850 24850 0
260 20241118 160500 2297148550 24850 24850 24850 24850 0
261 20241118 160400 2297148550 24850 24850 24850 24850 0
262 20241118 160300 2297148550 24850 24850 24850 24850 0
263 20241118 160200 2297148550 24850 24850 24850 24850 0
264 20241118 160100 2297148550 24850 24850 24850 24850 0
265 20241118 160000 2297148550 24850 24850 24850 24850 0
266 20241118 155900 2297148550 24850 24850 24850 24850 0
267 20241118 155800 2297148550 24850 24850 24850 24850 0
268 20241118 155700 2297148550 24850 24850 24850 24850 0
269 20241118 155600 2297148550 24850 24850 24850 24850 0
270 20241118 155500 2297148550 24850 24850 24850 24850 0
271 20241118 155400 2297148550 24850 24850 24850 24850 0
272 20241118 155300 2297148550 24850 24850 24850 24850 1137
273 20241118 155200 2297148550 24850 24850 24850 24850 0
274 20241118 155100 2297148550 24850 24850 24850 24850 0
275 20241118 155000 2297148550 24850 24850 24850 24850 0
276 20241118 154900 2297148550 24850 24850 24850 24850 0
277 20241118 154800 2297148550 24850 24850 24850 24850 0
278 20241118 154700 2297148550 24850 24850 24850 24850 0
279 20241118 154600 2297148550 24850 24850 24850 24850 0
280 20241118 154500 2297148550 24850 24850 24850 24850 0
281 20241118 154400 2297148550 24850 24850 24850 24850 0
282 20241118 154300 2297148550 24850 24850 24850 24850 0
283 20241118 154200 2297148550 24850 24850 24850 24850 0
284 20241118 154100 2297148550 24850 24850 24850 24850 0
285 20241118 154000 2297148550 24850 24850 24850 24850 0
286 20241118 153900 2297148550 24850 24850 24850 24850 0
287 20241118 153800 2297148550 24850 24850 24850 24850 0
288 20241118 153700 2297148550 24850 24850 24850 24850 0
289 20241118 153600 2297148550 24850 24850 24850 24850 0
290 20241118 153500 2297148550 24850 24850 24850 24850 0
291 20241118 153400 2297148550 24850 24850 24850 24850 0
292 20241118 153300 2297148550 24850 24850 24850 24850 0
293 20241118 153200 2297148550 24850 24850 24850 24850 0
294 20241118 153100 2297148550 24850 24850 24850 24850 0
295 20241118 153000 2297148550 24850 24850 24850 24850 1137
296 20241118 152900 2268894100 24900 24900 24900 24900 0
297 20241118 152800 2268894100 24900 24900 24900 24900 0
298 20241118 152700 2268894100 24900 24900 24900 24900 0
299 20241118 152600 2268894100 24900 24900 24900 24900 0
300 20241118 152500 2268894100 24900 24900 24900 24900 0
301 20241118 152400 2268894100 24900 24900 24900 24900 0
302 20241118 152300 2268894100 24900 24900 24900 24900 0
303 20241118 152200 2268894100 24900 24900 24900 24900 0
304 20241118 152100 2268894100 24900 24900 24900 24900 0
305 20241118 152000 2268894100 24900 24900 24900 24900 0
306 20241118 151900 2268894100 24900 24850 24900 24850 592
307 20241118 151800 2254179900 24850 24750 24850 24750 132
308 20241118 151700 2250902750 24800 24700 24800 24700 330
309 20241118 151600 2242732400 24750 24700 24750 24700 79
310 20241118 151500 2240780000 24700 24700 24750 24700 10
311 20241118 151400 2240532950 24700 24700 24700 24700 7
312 20241118 151300 2240360050 24750 24650 24750 24650 165
313 20241118 151200 2236286200 24650 24600 24700 24600 18
314 20241118 151100 2235842450 24600 24600 24650 24600 7
315 20241118 151000 2235670100 24650 24650 24700 24600 727
316 20241118 150900 2217770450 24650 24650 24700 24650 11
317 20241118 150800 2217499200 24650 24650 24700 24650 208
318 20241118 150700 2212371950 24650 24700 24700 24650 17
319 20241118 150600 2211952250 24650 24650 24700 24650 8
320 20241118 150500 2211754950 24700 24700 24700 24700 29
321 20241118 150400 2211038650 24750 24650 24750 24650 4
322 20241118 150300 2210939900 24700 24700 24750 24700 14
323 20241118 150200 2210594000 24750 24700 24750 24700 3
324 20241118 150100 2210519850 24650 24700 24700 24650 25
325 20241118 150000 2209903450 24700 24700 24700 24700 22
326 20241118 145900 2209360050 24650 24650 24700 24650 105
327 20241118 145800 2206771650 24700 24700 24700 24650 14
328 20241118 145700 2206425950 24700 24700 24700 24700 11
329 20241118 145600 2206154250 24700 24650 24700 24650 10
330 20241118 145500 2205907650 24700 24700 24700 24700 4
331 20241118 145400 2205808850 24700 24700 24700 24700 1
332 20241118 145300 2205784150 24700 24700 24700 24650 114
333 20241118 145200 2202973450 24700 24650 24700 24650 182
334 20241118 145100 2198487100 24700 24700 24700 24700 2
335 20241118 145000 2198437700 24650 24700 24700 24650 33
336 20241118 144900 2197623700 24700 24700 24700 24700 537
337 20241118 144800 2184359800 24750 24750 24750 24750 12
338 20241118 144700 2184062800 24750 24750 24750 24700 64
339 20241118 144600 2182479750 24750 24750 24750 24750 8
340 20241118 144500 2182281750 24750 24750 24750 24700 4
341 20241118 144400 2182182850 24750 24750 24750 24750 0
342 20241118 144300 2182182850 24750 24750 24750 24750 12
343 20241118 144200 2181885850 24750 24750 24750 24700 4
344 20241118 144100 2181786950 24750 24750 24750 24750 1
345 20241118 144000 2181762200 24750 24700 24750 24700 228
346 20241118 143900 2176129950 24650 24700 24700 24650 18
347 20241118 143800 2175685450 24700 24700 24700 24700 0
348 20241118 143700 2175685450 24700 24650 24700 24650 13
349 20241118 143600 2175364450 24700 24750 24750 24700 140
350 20241118 143500 2171906350 24750 24750 24750 24750 0
351 20241118 143400 2171906350 24750 24800 24800 24750 13
352 20241118 143300 2171584100 24800 24800 24800 24800 29
353 20241118 143200 2170864900 24650 24650 24650 24650 0
354 20241118 143100 2170864900 24650 24650 24850 24650 509
355 20241118 143000 2158292650 24650 24600 24650 24600 196
356 20241118 142900 2153468600 24650 24550 24650 24500 137
357 20241118 142800 2150106850 24500 24600 24650 24500 108
358 20241118 142700 2147454600 24600 24600 24600 24550 175
359 20241118 142600 2143156900 24600 24600 24650 24600 55
360 20241118 142500 2141803850 24650 24600 24650 24600 149
361 20241118 142400 2138133600 24750 24600 24750 24550 430
362 20241118 142300 2127537200 24600 24600 24600 24550 391
363 20241118 142200 2117919900 24800 24550 24800 24550 157
364 20241118 142100 2114054950 24600 24600 24600 24600 70
365 20241118 142000 2112332950 24650 24500 24750 24500 318
366 20241118 141900 2104516100 24500 24600 24600 24500 1055
367 20241118 141800 2078617000 24600 24550 24600 24500 1055
368 20241118 141700 2052756550 24600 24550 24600 24550 296
369 20241118 141600 2045476250 24600 24600 24600 24550 62
370 20241118 141500 2043953650 24600 24650 24650 24550 1906
371 20241118 141400 1997075100 24650 24600 24650 24600 115
372 20241118 141300 1994242950 24600 24650 24650 24600 48
373 20241118 141200 1993061050 24700 24650 24700 24600 60
374 20241118 141100 1991581850 24700 24650 24800 24650 198
375 20241118 141000 1986690500 24650 24700 24750 24650 1678
376 20241118 140900 1945318400 24750 24750 24750 24750 121
377 20241118 140800 1942323650 24750 24700 24800 24650 419
378 20241118 140700 1931971500 24700 24700 24800 24700 95
379 20241118 140600 1929622400 24700 24700 24800 24700 58
380 20241118 140500 1928189400 24700 24700 24750 24700 65
381 20241118 140400 1926583750 24700 24700 24850 24650 670
382 20241118 140300 1910030250 24650 24650 24700 24650 56
383 20241118 140200 1908649800 24650 24650 24700 24650 299
384 20241118 140100 1901279400 24600 24650 24650 24600 55
385 20241118 140000 1899926300 24600 24700 24700 24550 675
386 20241118 135900 1883297150 24650 24700 24700 24650 77
387 20241118 135800 1881398400 24700 24700 24700 24650 53
388 20241118 135700 1880091850 24650 24650 24700 24650 255
389 20241118 135600 1873805300 24700 24650 24750 24650 57
390 20241118 135500 1872398700 24650 24750 24750 24650 53
391 20241118 135400 1871090900 24650 24650 24700 24650 74
392 20241118 135300 1869266200 24700 24600 24700 24600 329
393 20241118 135200 1861143800 24650 24750 24750 24650 447
394 20241118 135100 1850122550 24750 24700 24750 24650 134
395 20241118 135000 1846813950 24650 24750 24750 24650 255
396 20241118 134900 1840519700 24750 24750 24750 24650 103
397 20241118 134800 1837974300 24650 24700 24700 24650 78
398 20241118 134700 1836051050 24700 24750 24750 24700 27
399 20241118 134600 1835384100 24650 24700 24700 24650 51
400 20241118 134500 1834125650 24750 24800 24800 24700 82
401 20241118 134400 1832099600 24750 24700 24750 24700 81
402 20241118 134300 1830097500 24700 24700 24700 24700 51
403 20241118 134200 1828837800 24650 24700 24700 24650 76
404 20241118 134100 1826961950 24700 24700 24750 24650 248
405 20241118 134000 1820837600 24650 24650 24750 24650 729
406 20241118 133900 1802848700 24700 24600 24700 24600 52
407 20241118 133800 1801569400 24600 24650 24700 24600 74
408 20241118 133700 1799747800 24650 24600 24650 24600 64
409 20241118 133600 1798172900 24650 24600 24650 24600 52
410 20241118 133500 1796893650 24650 24700 24700 24650 83
411 20241118 133400 1794847500 24700 24650 24700 24650 76
412 20241118 133300 1792973450 24600 24600 24600 24600 51
413 20241118 133200 1791718850 24700 24600 24700 24600 58
414 20241118 133100 1790291650 24650 24700 24700 24650 198
415 20241118 133000 1785409900 24700 24700 24750 24700 69
416 20241118 132900 1783705500 24800 24750 24800 24700 411
417 20241118 132800 1773529800 24750 24750 24800 24750 62
418 20241118 132700 1771994750 24800 24750 24800 24750 463
419 20241118 132600 1760534900 24750 24800 24800 24750 29
420 20241118 132500 1759817050 24800 24800 24800 24800 87
421 20241118 132400 1757659450 24800 24800 24850 24750 82
422 20241118 132300 1755627100 24750 24750 24900 24700 808
423 20241118 132200 1735599650 24700 24650 24700 24650 51
424 20241118 132100 1734341200 24750 24650 24750 24650 572
425 20241118 132000 1720215400 24650 24650 24700 24650 69
426 20241118 131900 1718513900 24700 24750 24750 24650 345
427 20241118 131800 1709993600 24750 24750 24750 24700 68
428 20241118 131700 1708313300 24650 24800 24850 24650 1113
429 20241118 131600 1680760750 24800 24800 24800 24800 51
430 20241118 131500 1679495950 24800 24850 24950 24800 589
431 20241118 131400 1664838050 24900 24950 25000 24900 335
432 20241118 131300 1656474600 24900 24900 24900 24900 26
433 20241118 131200 1655827200 24900 24950 25000 24900 6
434 20241118 131100 1655677550 24900 24950 25000 24900 34
435 20241118 131000 1654829300 24950 24950 24950 24850 254
436 20241118 130900 1648492200 24900 24900 24900 24900 2
437 20241118 130800 1648442400 24900 24950 24950 24900 31
438 20241118 130700 1647670000 24950 24900 24950 24850 13
439 20241118 130600 1647345950 24900 24900 24900 24900 14
440 20241118 130500 1646997350 24900 24900 24950 24900 4
441 20241118 130400 1646897700 24900 24900 24900 24850 13
442 20241118 130300 1646574100 24900 24900 24900 24900 1
443 20241118 130200 1646549200 24900 24900 24900 24900 3
444 20241118 130100 1646474500 24900 24900 24900 24900 10
445 20241118 130000 1646225500 24900 24850 24900 24850 54
446 20241118 125900 1644883550 24850 24900 24900 24850 160
447 20241118 125800 1640899650 24950 24900 24950 24900 81
448 20241118 125700 1638882700 24850 24800 24850 24800 117
449 20241118 125600 1635976200 24800 24800 24850 24800 548
450 20241118 125500 1622385250 24800 24800 24800 24800 11
451 20241118 125400 1622112450 24800 24750 24800 24750 8
452 20241118 125300 1621914350 24750 24800 24800 24750 4
453 20241118 125200 1621815250 24800 24850 24850 24800 247
454 20241118 125100 1615686550 24900 24900 24900 24850 166
455 20241118 125000 1611559400 24950 24950 24950 24950 4
456 20241118 124900 1611459600 24950 24950 24950 24950 1
457 20241118 124800 1611434650 24900 24950 24950 24900 12
458 20241118 124700 1611135350 24900 24900 24900 24900 6
459 20241118 124600 1610985950 24850 24850 24850 24850 89
460 20241118 124500 1608774300 24850 24900 24900 24850 155
461 20241118 124400 1604921950 24900 24900 24900 24850 3
462 20241118 124300 1604847300 24900 24850 24900 24850 6
463 20241118 124200 1604698000 24900 24900 24900 24900 1
464 20241118 124100 1604673100 24900 24900 24900 24900 10
465 20241118 124000 1604424100 24900 24800 24900 24800 3
466 20241118 123900 1604349600 24850 24800 24850 24800 505
467 20241118 123800 1591817950 24850 24950 24950 24850 850
468 20241118 123700 1570667050 24950 24950 24950 24900 4
469 20241118 123600 1570567350 24950 24950 24950 24950 8
470 20241118 123500 1570367750 24950 24900 24950 24900 34
471 20241118 123400 1569519550 24950 24900 24950 24900 13
472 20241118 123300 1569195750 24950 24950 24950 24900 32
473 20241118 123200 1568397850 24900 24900 24900 24900 22
474 20241118 123100 1567850050 24950 24900 24950 24850 479
475 20241118 123000 1555924750 24950 24950 24950 24950 22
476 20241118 122900 1555375850 24900 24900 24900 24900 2
477 20241118 122800 1555326050 24950 24900 24950 24900 149
478 20241118 122700 1551615300 24950 24950 24950 24950 1
479 20241118 122600 1551590350 24950 24900 24950 24900 3
480 20241118 122500 1551515600 24900 24900 24900 24900 177
481 20241118 122400 1547108300 24900 24950 24950 24900 253
482 20241118 122300 1540808550 24900 25000 25000 24850 1746
483 20241118 122200 1497297950 25000 25000 25000 25000 862
484 20241118 122100 1475747950 25000 25000 25050 25000 163
485 20241118 122000 1471672750 25050 25050 25050 25050 18
486 20241118 121900 1471221850 25050 25050 25100 25000 955
487 20241118 121800 1447299550 25100 25150 25150 25050 500
488 20241118 121700 1434749600 25150 25150 25150 25150 10
489 20241118 121600 1434498100 25150 25100 25150 25100 20
490 20241118 121500 1433995200 25150 25150 25150 25150 10
491 20241118 121400 1433743700 25150 25150 25150 25150 8
492 20241118 121300 1433542500 25150 25150 25150 25100 49
493 20241118 121200 1432312000 25150 25200 25200 25150 53
494 20241118 121100 1430978550 25200 25150 25200 25150 46
495 20241118 121000 1429820500 25150 25200 25200 25150 3
496 20241118 120900 1429745000 25200 25200 25200 25200 1
497 20241118 120800 1429719800 25200 25150 25200 25150 127
498 20241118 120700 1426523250 25100 25200 25200 25100 6
499 20241118 120600 1426372350 25200 25150 25200 25100 608
500 20241118 120500 1411110800 25200 25050 25300 25050 766
501 20241118 120400 1391842400 25100 25050 25100 25050 97
502 20241118 120300 1389412500 25050 25150 25150 25050 418
503 20241118 120200 1378921400 25150 25250 25250 25150 174
504 20241118 120100 1374543700 25250 25300 25300 25200 98
505 20241118 120000 1372070300 25250 25250 25250 25250 0
506 20241118 115900 1372070300 25250 25300 25300 25250 9
507 20241118 115800 1371842750 25300 25300 25300 25300 11
508 20241118 115700 1371564450 25300 25300 25300 25300 1
509 20241118 115600 1371539150 25250 25250 25250 25250 0
510 20241118 115500 1371539150 25250 25150 25250 25150 41
511 20241118 115400 1370504000 25200 25200 25200 25200 114
512 20241118 115300 1367631200 25250 25300 25300 25200 24
513 20241118 115200 1367026250 25350 25350 25350 25350 16
514 20241118 115100 1366620650 25250 25300 25350 25250 492
515 20241118 115000 1354178250 25300 25300 25300 25300 1
516 20241118 114900 1354152950 25250 25200 25250 25200 358
517 20241118 114800 1345115800 25100 25100 25150 25100 248
518 20241118 114700 1338880150 25150 25150 25150 25100 33
519 20241118 114600 1338051350 25150 25150 25150 25100 13
520 20241118 114500 1337724500 25150 25150 25150 25150 13
521 20241118 114400 1337397550 25150 25050 25150 25050 282
522 20241118 114300 1330319700 25050 25150 25150 25000 3449
523 20241118 114200 1243994450 25150 25150 25150 25150 19
524 20241118 114100 1243516600 25150 25150 25150 25150 111
525 20241118 114000 1240724950 25100 25150 25150 25100 232
526 20241118 113900 1234890250 25200 25200 25200 25200 12
527 20241118 113800 1234587850 25150 25200 25200 25150 119
528 20241118 113700 1231594950 25200 25200 25200 25150 110
529 20241118 113600 1228823950 25200 25200 25200 25200 0
530 20241118 113500 1228823950 25200 25100 25200 25100 16
531 20241118 113400 1228421600 25150 25150 25150 25150 1
532 20241118 113300 1228396450 25100 25100 25100 25100 2
533 20241118 113200 1228346250 25100 25150 25150 25000 2954
534 20241118 113100 1154318750 25200 25200 25200 25200 0
535 20241118 113000 1154318750 25200 25150 25200 25150 3
536 20241118 112900 1154243250 25100 25300 25300 25100 686
537 20241118 112800 1136974600 25300 25300 25300 25300 33
538 20241118 112700 1136139700 25350 25300 25350 25100 1517
539 20241118 112600 1097979350 25300 25350 25350 25300 24
540 20241118 112500 1097372100 25350 25300 25350 25300 12
541 20241118 112400 1097067950 25300 25300 25300 25300 125
542 20241118 112300 1093905450 25350 25350 25350 25350 2
543 20241118 112200 1093854750 25350 25400 25400 25300 337
544 20241118 112100 1085316100 25400 25350 25400 25350 3
545 20241118 112000 1085240000 25400 25400 25400 25350 725
546 20241118 111900 1066861100 25400 25350 25400 25350 11
547 20241118 111800 1066581800 25400 25450 25450 25400 2
548 20241118 111700 1066530950 25400 25400 25400 25400 23
549 20241118 111600 1065946750 25400 25450 25450 25400 12
550 20241118 111500 1065641450 25450 25400 25450 25400 22
551 20241118 111400 1065082450 25400 25400 25400 25400 1
552 20241118 111300 1065057050 25350 25400 25400 25350 27
553 20241118 111200 1064371350 25350 25300 25400 25300 252
554 20241118 111100 1057971700 25250 25400 25400 25250 1138
555 20241118 111000 1029218600 25350 25400 25400 25350 23
556 20241118 110900 1028634500 25450 25450 25450 25400 21
557 20241118 110800 1028101000 25450 25400 25450 25350 18
558 20241118 110700 1027643850 25350 25350 25350 25350 0
559 20241118 110600 1027643850 25350 25450 25450 25350 56
560 20241118 110500 1026221950 25400 25300 25400 25300 616
561 20241118 110400 1010620800 25250 25250 25250 25250 74
562 20241118 110300 1008752300 25250 25250 25300 25250 613
563 20241118 110200 993264050 25250 25200 25250 25200 13
564 20241118 110100 992935900 25200 25200 25200 25200 85
565 20241118 110000 990793900 25200 25150 25200 25150 15
566 20241118 105900 990416500 25150 25200 25200 25100 37
567 20241118 105800 989485750 25150 25150 25250 25150 405
568 20241118 105700 979286900 25150 25250 25250 25150 70
569 20241118 105600 977523000 25250 25200 25300 25200 43
570 20241118 105500 976436800 25200 25200 25250 25200 13
571 20241118 105400 976109150 25250 25200 25250 25200 20
572 20241118 105300 975605050 25200 25200 25250 25150 64
573 20241118 105200 973991300 25200 25200 25200 25150 57
574 20241118 105100 972555450 25200 25150 25300 25150 137
575 20241118 105000 969096550 25150 25200 25200 25100 435
576 20241118 104900 958168600 25250 25200 25250 25200 53
577 20241118 104800 956832250 25200 25200 25250 25200 16
578 20241118 104700 956428950 25200 25350 25350 25200 2025
579 20241118 104600 905260850 25300 25350 25400 25300 23
580 20241118 104500 904678250 25300 25300 25350 25300 20
581 20241118 104400 904172150 25350 25300 25350 25300 11
582 20241118 104300 903893750 25350 25350 25400 25350 163
583 20241118 104200 899761000 25350 25350 25400 25350 11
584 20241118 104100 899482100 25350 25350 25400 25350 26
585 20241118 104000 898822950 25400 25350 25400 25350 15
586 20241118 103900 898442650 25400 25450 25450 25350 96
587 20241118 103800 896004250 25500 25400 25500 25400 31
588 20241118 103700 895216150 25400 25400 25400 25400 102
589 20241118 103600 892625350 25350 25350 25350 25300 22
590 20241118 103500 892068050 25350 25300 25400 25300 254
591 20241118 103400 885636100 25300 25400 25400 25250 2187
592 20241118 103300 830142700 25400 25400 25450 25400 28
593 20241118 103200 829430900 25400 25400 25500 25350 183
594 20241118 103100 824774200 25350 25300 25400 25300 246
595 20241118 103000 818538550 25300 25350 25350 25300 19
596 20241118 102900 818057800 25350 25300 25350 25300 27
597 20241118 102800 817374200 25300 25250 25450 25250 475
598 20241118 102700 805336900 25300 25250 25300 25200 23
599 20241118 102600 804756450 25250 25400 25400 25250 3973
600 20241118 102500 704102050 25400 25400 25450 25400 70
601 20241118 102400 702322750 25400 25400 25500 25400 76
602 20241118 102300 700389850 25400 25450 25450 25400 343
603 20241118 102200 691663250 25400 25450 25450 25400 224
604 20241118 102100 685963850 25400 25400 25500 25400 27
605 20241118 102000 685277800 25450 25450 25500 25400 62
606 20241118 101900 683699450 25400 25450 25500 25400 37
607 20241118 101800 682757850 25450 25450 25500 25450 321
608 20241118 101700 674588300 25500 25500 25550 25500 63
609 20241118 101600 672981750 25500 25450 25550 25450 280
610 20241118 101500 665844900 25450 25450 25500 25450 25
611 20241118 101400 665208600 25450 25450 25500 25450 18
612 20241118 101300 664750450 25450 25450 25500 25400 51
613 20241118 101200 663452750 25400 25550 25550 25400 19
614 20241118 101100 662970000 25400 25550 25550 25400 1653
615 20241118 101000 620869600 25600 25550 25700 25550 34
616 20241118 100900 619998300 25600 25650 25750 25600 52
617 20241118 100800 618664900 25700 25700 25850 25700 358
618 20241118 100700 609462900 25700 25800 25800 25700 24
619 20241118 100600 608845900 25750 25800 25800 25700 173
620 20241118 100500 604391050 25700 25750 25800 25700 216
621 20241118 100400 598819450 25700 25800 25800 25700 554
622 20241118 100300 584536450 25800 25750 25800 25700 154
623 20241118 100200 580568750 25750 25650 25750 25650 781
624 20241118 100100 560513200 25600 25550 25650 25550 121
625 20241118 100000 557416000 25550 25500 25600 25500 28
626 20241118 095900 556700150 25550 25500 25550 25450 1333
627 20241118 095800 522699950 25500 25500 25550 25500 62
628 20241118 095700 521116750 25500 25500 25550 25500 21
629 20241118 095600 520580950 25550 25550 25550 25500 35
630 20241118 095500 519687000 25550 25600 25650 25550 1114
631 20241118 095400 491168800 25650 25650 25650 25600 450
632 20241118 095300 479628950 25650 25650 25700 25650 126
633 20241118 095200 476396450 25650 25650 25700 25650 19
634 20241118 095100 475908900 25650 25650 25700 25650 112
635 20241118 095000 473035550 25650 25650 25700 25650 27
636 20241118 094900 472342350 25650 25650 25650 25650 60
637 20241118 094800 470803350 25650 25550 25700 25550 207
638 20241118 094700 465494100 25650 25650 25700 25550 1284
639 20241118 094600 432620250 25650 25450 25750 25450 2031
640 20241118 094500 380460800 25450 25450 25500 25450 16
641 20241118 094400 380053550 25450 25450 25500 25450 14
642 20241118 094300 379697000 25600 25400 25600 25400 336
643 20241118 094200 371129050 25400 25500 25550 25400 881
644 20241118 094100 348670700 25500 25550 25650 25500 197
645 20241118 094000 343634100 25550 25450 25650 25450 1828
646 20241118 093900 296919350 25450 25300 25450 25300 250
647 20241118 093800 290571900 25300 25400 25400 25300 296
648 20241118 093700 283064250 25400 25350 25400 25350 61
649 20241118 093600 281515650 25350 25350 25350 25350 16
650 20241118 093500 281110050 25350 25500 25500 25350 375
651 20241118 093400 271568550 25450 25500 25500 25450 497
652 20241118 093300 258895350 25500 25450 25550 25450 692
653 20241118 093200 241246850 25450 25450 25500 25450 232
654 20241118 093100 235334150 25450 25450 25500 25450 120
655 20241118 093000 232275150 25450 25450 25450 25450 15
656 20241118 092900 231893400 25500 25400 25500 25400 101
657 20241118 092800 229318000 25400 25400 25400 25400 0
658 20241118 092700 229318000 25400 25500 25550 25400 101
659 20241118 092600 226739150 25400 25400 25400 25400 35
660 20241118 092500 225850150 25400 25350 25400 25350 199
661 20241118 092400 220804450 25350 25450 25450 25350 198
662 20241118 092300 215775950 25550 25450 25550 25450 84
663 20241118 092200 213637150 25550 25500 25550 25500 14
664 20241118 092100 213280050 25350 25450 25450 25350 79
665 20241118 092000 211270800 25500 25550 25600 25450 352
666 20241118 091900 202265650 25450 25600 25600 25450 392
667 20241118 091800 192250000 25550 25400 25550 25400 439
668 20241118 091700 181053600 25400 25400 25400 25400 41
669 20241118 091600 180012200 25450 25400 25450 25400 502
670 20241118 091500 167259250 25350 25300 25350 25300 203
671 20241118 091400 162114400 25250 25200 25250 25200 88
672 20241118 091300 159892450 25200 25250 25300 25150 493
673 20241118 091200 147456100 25250 25250 25250 25200 430
674 20241118 091100 136598650 25200 25050 25200 25050 238
675 20241118 091000 130621850 25000 25050 25050 25000 371
676 20241118 090900 121333900 25050 25100 25100 25050 58
677 20241118 090800 119878150 25100 25150 25150 25100 96
678 20241118 090700 117466050 25100 25000 25100 24950 1677
679 20241118 090600 75576050 25000 25100 25100 25000 2
680 20241118 090500 75525950 25000 25100 25100 25000 755
681 20241118 090400 56589450 25100 25000 25100 24950 276
682 20241118 090300 49687100 25000 25100 25100 25000 40
683 20241118 090200 48686800 25000 25050 25050 25000 213
684 20241118 090100 43359000 25050 24900 25100 24900 64
685 20241118 090000 41757000 24900 25150 25150 24900 1623