ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-29 3143 candle_min

Browse Source
This commit is contained in:
ened
2024-11-29 22:04:28 +09:00
parent d27216312f
commit 5547e77730
3143 changed files with 1825638 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

623
035720/min/candle-20241129.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,192100,211076076600,40100,40100,40100,40100,264051
20241129,192000,211076076600,40100,40100,40100,40100,0
20241129,191900,211076076600,40100,40100,40100,40100,0
20241129,191800,211076076600,40100,40100,40100,40100,0
20241129,191700,211076076600,40100,40100,40100,40100,0
20241129,191600,211076076600,40100,40100,40100,40100,0
20241129,191500,211076076600,40100,40100,40100,40100,0
20241129,191400,211076076600,40100,40100,40100,40100,0
20241129,191300,211076076600,40100,40100,40100,40100,0
20241129,191200,211076076600,40100,40100,40100,40100,0
20241129,191100,211076076600,40100,40100,40100,40100,0
20241129,191000,211076076600,40100,40100,40100,40100,0
20241129,190900,211076076600,40100,40100,40100,40100,0
20241129,190800,211076076600,40100,40100,40100,40100,0
20241129,190700,211076076600,40100,40100,40100,40100,0
20241129,190600,211076076600,40100,40100,40100,40100,0
20241129,190500,211076076600,40100,40100,40100,40100,0
20241129,190400,211076076600,40100,40100,40100,40100,0
20241129,190300,211076076600,40100,40100,40100,40100,0
20241129,190200,211076076600,40100,40100,40100,40100,0
20241129,190100,211076076600,40100,40100,40100,40100,0
20241129,190000,211076076600,40100,40100,40100,40100,0
20241129,185900,211076076600,40100,40100,40100,40100,0
20241129,185800,211076076600,40100,40100,40100,40100,0
20241129,185700,211076076600,40100,40100,40100,40100,0
20241129,185600,211076076600,40100,40100,40100,40100,0
20241129,185500,211076076600,40100,40100,40100,40100,0
20241129,185400,211076076600,40100,40100,40100,40100,0
20241129,185300,211076076600,40100,40100,40100,40100,0
20241129,185200,211076076600,40100,40100,40100,40100,0
20241129,185100,211076076600,40100,40100,40100,40100,264051
20241129,185000,211076076600,40100,40100,40100,40100,0
20241129,184900,211076076600,40100,40100,40100,40100,0
20241129,184800,211076076600,40100,40100,40100,40100,0
20241129,184700,211076076600,40100,40100,40100,40100,0
20241129,184600,211076076600,40100,40100,40100,40100,0
20241129,184500,211076076600,40100,40100,40100,40100,0
20241129,184400,211076076600,40100,40100,40100,40100,0
20241129,184300,211076076600,40100,40100,40100,40100,0
20241129,184200,211076076600,40100,40100,40100,40100,0
20241129,184100,211076076600,40100,40100,40100,40100,0
20241129,184000,211076076600,40100,40100,40100,40100,0
20241129,183900,211076076600,40100,40100,40100,40100,0
20241129,183800,211076076600,40100,40100,40100,40100,0
20241129,183700,211076076600,40100,40100,40100,40100,0
20241129,183600,211076076600,40100,40100,40100,40100,0
20241129,183500,211076076600,40100,40100,40100,40100,0
20241129,183400,211076076600,40100,40100,40100,40100,0
20241129,183300,211076076600,40100,40100,40100,40100,0
20241129,183200,211076076600,40100,40100,40100,40100,0
20241129,183100,211076076600,40100,40100,40100,40100,0
20241129,183000,211076076600,40100,40100,40100,40100,0
20241129,182900,211076076600,40100,40100,40100,40100,0
20241129,182800,211076076600,40100,40100,40100,40100,0
20241129,182700,211076076600,40100,40100,40100,40100,0
20241129,182600,211076076600,40100,40100,40100,40100,0
20241129,182500,211076076600,40100,40100,40100,40100,0
20241129,182400,211076076600,40100,40100,40100,40100,0
20241129,182300,211076076600,40100,40100,40100,40100,0
20241129,182200,211076076600,40100,40100,40100,40100,0
20241129,182100,211076076600,40100,40100,40100,40100,264051
20241129,182000,211076076600,40100,40100,40100,40100,0
20241129,181900,211076076600,40100,40100,40100,40100,0
20241129,181800,211076076600,40100,40100,40100,40100,0
20241129,181700,211076076600,40100,40100,40100,40100,0
20241129,181600,211076076600,40100,40100,40100,40100,0
20241129,181500,211076076600,40100,40100,40100,40100,0
20241129,181400,211076076600,40100,40100,40100,40100,0
20241129,181300,211076076600,40100,40100,40100,40100,0
20241129,181200,211076076600,40100,40100,40100,40100,0
20241129,181100,211076076600,40100,40100,40100,40100,0
20241129,181000,211076076600,40100,40100,40100,40100,0
20241129,180900,211076076600,40100,40100,40100,40100,0
20241129,180800,211076076600,40100,40100,40100,40100,0
20241129,180700,211076076600,40100,40100,40100,40100,0
20241129,180600,211076076600,40100,40100,40100,40100,0
20241129,180500,211076076600,40100,40100,40100,40100,0
20241129,180400,211076076600,40100,40100,40100,40100,0
20241129,180300,211076076600,40100,40100,40100,40100,0
20241129,180200,211076076600,40100,40100,40100,40100,0
20241129,180100,211076076600,40100,40100,40100,40100,0
20241129,180000,211076076600,40100,40100,40100,40100,0
20241129,175900,211076076600,40100,40100,40100,40100,0
20241129,175800,211076076600,40100,40100,40100,40100,0
20241129,175700,211076076600,40100,40100,40100,40100,0
20241129,175600,211076076600,40100,40100,40100,40100,0
20241129,175500,211076076600,40100,40100,40100,40100,0
20241129,175400,211076076600,40100,40100,40100,40100,0
20241129,175300,211076076600,40100,40100,40100,40100,0
20241129,175200,211076076600,40100,40100,40100,40100,0
20241129,175100,211076076600,40100,40100,40100,40100,264051
20241129,175000,211076076600,40100,40100,40100,40100,0
20241129,174900,211076076600,40100,40100,40100,40100,0
20241129,174800,211076076600,40100,40100,40100,40100,0
20241129,174700,211076076600,40100,40100,40100,40100,0
20241129,174600,211076076600,40100,40100,40100,40100,0
20241129,174500,211076076600,40100,40100,40100,40100,0
20241129,174400,211076076600,40100,40100,40100,40100,0
20241129,174300,211076076600,40100,40100,40100,40100,0
20241129,174200,211076076600,40100,40100,40100,40100,0
20241129,174100,211076076600,40100,40100,40100,40100,0
20241129,174000,211076076600,40100,40100,40100,40100,0
20241129,173900,211076076600,40100,40100,40100,40100,0
20241129,173800,211076076600,40100,40100,40100,40100,0
20241129,173700,211076076600,40100,40100,40100,40100,0
20241129,173600,211076076600,40100,40100,40100,40100,0
20241129,173500,211076076600,40100,40100,40100,40100,0
20241129,173400,211076076600,40100,40100,40100,40100,0
20241129,173300,211076076600,40100,40100,40100,40100,0
20241129,173200,211076076600,40100,40100,40100,40100,0
20241129,173100,211076076600,40100,40100,40100,40100,0
20241129,173000,211076076600,40100,40100,40100,40100,0
20241129,172900,211076076600,40100,40100,40100,40100,0
20241129,172800,211076076600,40100,40100,40100,40100,0
20241129,172700,211076076600,40100,40100,40100,40100,0
20241129,172600,211076076600,40100,40100,40100,40100,0
20241129,172500,211076076600,40100,40100,40100,40100,0
20241129,172400,211076076600,40100,40100,40100,40100,0
20241129,172300,211076076600,40100,40100,40100,40100,0
20241129,172200,211076076600,40100,40100,40100,40100,0
20241129,172100,211076076600,40100,40100,40100,40100,264051
20241129,172000,211076076600,40100,40100,40100,40100,0
20241129,171900,211076076600,40100,40100,40100,40100,0
20241129,171800,211076076600,40100,40100,40100,40100,0
20241129,171700,211076076600,40100,40100,40100,40100,0
20241129,171600,211076076600,40100,40100,40100,40100,0
20241129,171500,211076076600,40100,40100,40100,40100,0
20241129,171400,211076076600,40100,40100,40100,40100,0
20241129,171300,211076076600,40100,40100,40100,40100,0
20241129,171200,211076076600,40100,40100,40100,40100,0
20241129,171100,211076076600,40100,40100,40100,40100,0
20241129,171000,211076076600,40100,40100,40100,40100,0
20241129,170900,211076076600,40100,40100,40100,40100,0
20241129,170800,211076076600,40100,40100,40100,40100,0
20241129,170700,211076076600,40100,40100,40100,40100,0
20241129,170600,211076076600,40100,40100,40100,40100,0
20241129,170500,211076076600,40100,40100,40100,40100,0
20241129,170400,211076076600,40100,40100,40100,40100,0
20241129,170300,211076076600,40100,40100,40100,40100,0
20241129,170200,211076076600,40100,40100,40100,40100,0
20241129,170100,211076076600,40100,40100,40100,40100,0
20241129,170000,211076076600,40100,40100,40100,40100,0
20241129,165900,211076076600,40100,40100,40100,40100,0
20241129,165800,211076076600,40100,40100,40100,40100,0
20241129,165700,211076076600,40100,40100,40100,40100,0
20241129,165600,211076076600,40100,40100,40100,40100,0
20241129,165500,211076076600,40100,40100,40100,40100,0
20241129,165400,211076076600,40100,40100,40100,40100,0
20241129,165300,211076076600,40100,40100,40100,40100,0
20241129,165200,211076076600,40100,40100,40100,40100,0
20241129,165100,211076076600,40100,40100,40100,40100,264051
20241129,165000,211076076600,40100,40100,40100,40100,0
20241129,164900,211076076600,40100,40100,40100,40100,0
20241129,164800,211076076600,40100,40100,40100,40100,0
20241129,164700,211076076600,40100,40100,40100,40100,0
20241129,164600,211076076600,40100,40100,40100,40100,0
20241129,164500,211076076600,40100,40100,40100,40100,0
20241129,164400,211076076600,40100,40100,40100,40100,0
20241129,164300,211076076600,40100,40100,40100,40100,0
20241129,164200,211076076600,40100,40100,40100,40100,0
20241129,164100,211076076600,40100,40100,40100,40100,0
20241129,164000,211076076600,40100,40100,40100,40100,0
20241129,163900,211076076600,40100,40100,40100,40100,0
20241129,163800,211076076600,40100,40100,40100,40100,0
20241129,163700,211076076600,40100,40100,40100,40100,0
20241129,163600,211076076600,40100,40100,40100,40100,0
20241129,163500,211076076600,40100,40100,40100,40100,0
20241129,163400,211076076600,40100,40100,40100,40100,0
20241129,163300,211076076600,40100,40100,40100,40100,0
20241129,163200,211076076600,40100,40100,40100,40100,0
20241129,163100,211076076600,40100,40100,40100,40100,0
20241129,163000,211076076600,40100,40100,40100,40100,0
20241129,162900,211076076600,40100,40100,40100,40100,0
20241129,162800,211076076600,40100,40100,40100,40100,0
20241129,162700,211076076600,40100,40100,40100,40100,0
20241129,162600,211076076600,40100,40100,40100,40100,0
20241129,162500,211076076600,40100,40100,40100,40100,0
20241129,162400,211076076600,40100,40100,40100,40100,0
20241129,162300,211076076600,40100,40100,40100,40100,0
20241129,162200,211076076600,40100,40100,40100,40100,0
20241129,162100,211076076600,40100,40100,40100,40100,264051
20241129,162000,211076076600,40100,40100,40100,40100,0
20241129,161900,211076076600,40100,40100,40100,40100,0
20241129,161800,211076076600,40100,40100,40100,40100,0
20241129,161700,211076076600,40100,40100,40100,40100,0
20241129,161600,211076076600,40100,40100,40100,40100,0
20241129,161500,211076076600,40100,40100,40100,40100,0
20241129,161400,211076076600,40100,40100,40100,40100,0
20241129,161300,211076076600,40100,40100,40100,40100,0
20241129,161200,211076076600,40100,40100,40100,40100,0
20241129,161100,211076076600,40100,40100,40100,40100,0
20241129,161000,211076076600,40100,40100,40100,40100,0
20241129,160900,211076076600,40100,40100,40100,40100,0
20241129,160800,211076076600,40100,40100,40100,40100,0
20241129,160700,211076076600,40100,40100,40100,40100,0
20241129,160600,211076076600,40100,40100,40100,40100,0
20241129,160500,211076076600,40100,40100,40100,40100,0
20241129,160400,211076076600,40100,40100,40100,40100,0
20241129,160300,211076076600,40100,40100,40100,40100,0
20241129,160200,211076076600,40100,40100,40100,40100,0
20241129,160100,211076076600,40100,40100,40100,40100,0
20241129,160000,211076076600,40100,40100,40100,40100,0
20241129,155900,211076076600,40100,40100,40100,40100,0
20241129,155800,211076076600,40100,40100,40100,40100,0
20241129,155700,211076076600,40100,40100,40100,40100,0
20241129,155600,211076076600,40100,40100,40100,40100,0
20241129,155500,211076076600,40100,40100,40100,40100,0
20241129,155400,211076076600,40100,40100,40100,40100,0
20241129,155300,211076076600,40100,40100,40100,40100,0
20241129,155200,211076076600,40100,40100,40100,40100,0
20241129,155100,211076076600,40100,40100,40100,40100,264051
20241129,155000,211076076600,40100,40100,40100,40100,0
20241129,154900,211076076600,40100,40100,40100,40100,0
20241129,154800,211076076600,40100,40100,40100,40100,0
20241129,154700,211076076600,40100,40100,40100,40100,0
20241129,154600,211076076600,40100,40100,40100,40100,0
20241129,154500,211076076600,40100,40100,40100,40100,0
20241129,154400,211076076600,40100,40100,40100,40100,0
20241129,154300,211076076600,40100,40100,40100,40100,0
20241129,154200,211076076600,40100,40100,40100,40100,0
20241129,154100,211076076600,40100,40100,40100,40100,0
20241129,154000,211076076600,40100,40100,40100,40100,0
20241129,153900,211076076600,40100,40100,40100,40100,0
20241129,153800,211076076600,40100,40100,40100,40100,0
20241129,153700,211076076600,40100,40100,40100,40100,0
20241129,153600,211076076600,40100,40100,40100,40100,0
20241129,153500,211076076600,40100,40100,40100,40100,0
20241129,153400,211076076600,40100,40100,40100,40100,0
20241129,153300,211076076600,40100,40100,40100,40100,0
20241129,153200,211076076600,40100,40100,40100,40100,0
20241129,153100,211076076600,40100,40100,40100,40100,0
20241129,153000,211076076600,40100,40100,40100,40100,264051
20241129,152900,200487631500,40200,40200,40200,40200,0
20241129,152800,200487631500,40200,40200,40200,40200,0
20241129,152700,200487631500,40200,40200,40200,40200,0
20241129,152600,200487631500,40200,40200,40200,40200,0
20241129,152500,200487631500,40200,40200,40200,40200,0
20241129,152400,200487631500,40200,40200,40200,40200,0
20241129,152300,200487631500,40200,40200,40200,40200,0
20241129,152200,200487631500,40200,40200,40200,40200,0
20241129,152100,200487631500,40200,40200,40200,40200,0
20241129,152000,200487631500,40200,40200,40200,40200,0
20241129,151900,200487631500,40200,40150,40200,40100,22714
20241129,151800,199575461200,40150,40150,40200,40100,15193
20241129,151700,198965730600,40150,40200,40200,40100,13103
20241129,151600,198439658950,40150,40150,40200,40100,11427
20241129,151500,197980957450,40150,40150,40200,40100,12126
20241129,151400,197494177050,40100,40150,40150,40100,9967
20241129,151300,197094273000,40150,40200,40200,40100,11142
20241129,151200,196647057300,40150,40150,40200,40100,13722
20241129,151100,196095927300,40150,40200,40200,40150,7552
20241129,151000,195792473250,40200,40200,40250,40150,11087
20241129,150900,195346904800,40150,40300,40350,40150,14163
20241129,150800,194777087450,40250,40300,40350,40250,17871
20241129,150700,194056398000,40250,40300,40350,40200,11827
20241129,150600,193580021250,40250,40300,40300,40150,12611
20241129,150500,193072134900,40250,40250,40300,40150,13779
20241129,150400,192517525800,40200,40300,40350,40200,14027
20241129,150300,191952047950,40250,40250,40300,40200,9028
20241129,150200,191588384200,40250,40350,40400,40200,42086
20241129,150100,189892374100,40350,40250,40350,40200,28542
20241129,150000,188742018050,40200,40050,40250,40000,20862
20241129,145900,187904376350,40000,40100,40100,39950,31690
20241129,145800,186636087200,40100,40150,40200,40050,20714
20241129,145700,185805670000,40150,40150,40200,40100,27274
20241129,145600,184710337750,40150,40200,40200,40150,16154
20241129,145500,184061359400,40200,40250,40300,40150,32544
20241129,145400,182752834750,40300,40250,40300,40250,11446
20241129,145300,182291655500,40300,40300,40350,40250,9076
20241129,145200,181925890250,40300,40350,40350,40250,10008
20241129,145100,181522448500,40300,40300,40350,40250,12788
20241129,145000,181007138450,40300,40350,40350,40250,14493
20241129,144900,180423112250,40300,40300,40400,40300,12797
20241129,144800,179906697650,40300,40400,40500,40300,16740
20241129,144700,179230871800,40400,40400,40450,40350,16542
20241129,144600,178562031600,40400,40300,40400,40250,13543
20241129,144500,178015587800,40250,40350,40350,40250,22597
20241129,144400,177104784650,40300,40400,40400,40300,11833
20241129,144300,176627380650,40350,40400,40400,40300,11571
20241129,144200,176160243900,40350,40350,40400,40300,11094
20241129,144100,175712268550,40350,40400,40450,40350,14638
20241129,144000,175120933150,40400,40450,40450,40350,20359
20241129,143900,174298732800,40450,40500,40500,40400,9201
20241129,143800,173926594300,40450,40450,40500,40400,7321
20241129,143700,173630351400,40450,40450,40450,40350,11804
20241129,143600,173153250200,40450,40500,40500,40450,12591
20241129,143500,172643567750,40500,40500,40500,40400,8434
20241129,143400,172302146300,40450,40500,40550,40400,10176
20241129,143300,171890185700,40450,40350,40500,40350,13495
20241129,143200,171344801100,40350,40400,40400,40350,22759
20241129,143100,170426175300,40400,40600,40600,40350,38007
20241129,143000,168887697150,40550,40600,40600,40550,9952
20241129,142900,168483784100,40600,40550,40600,40500,11909
20241129,142800,168001050100,40550,40550,40600,40500,11782
20241129,142700,167523347100,40550,40600,40650,40500,12587
20241129,142600,167012484650,40600,40650,40650,40550,10849
20241129,142500,166572127250,40650,40750,40800,40600,19099
20241129,142400,165794553950,40750,40750,40750,40700,17437
20241129,142300,165084188900,40750,40700,40750,40650,16149
20241129,142200,164426756250,40700,40650,40700,40600,11965
20241129,142100,163940098100,40650,40500,40650,40500,13889
20241129,142000,163376551850,40550,40550,40600,40500,12816
20241129,141900,162856893400,40550,40600,40600,40500,12697
20241129,141800,162341701100,40550,40650,40650,40550,11606
20241129,141700,161870402850,40650,40550,40700,40500,29843
20241129,141600,160657764400,40550,40550,40600,40450,30662
20241129,141500,159415627450,40600,40600,40650,40550,22576
20241129,141400,158499585050,40550,40700,40700,40550,29309
20241129,141300,157309156000,40700,40750,40750,40650,18836
20241129,141200,156542386150,40750,40800,40800,40700,14163
20241129,141100,155965116250,40800,40750,40800,40700,21767
20241129,141000,155078365300,40750,40750,40750,40650,15814
20241129,140900,154434756900,40750,40750,40750,40600,25693
20241129,140800,153390129350,40700,40750,40800,40700,11417
20241129,140700,152925066800,40800,40750,40800,40750,22513
20241129,140600,152007126350,40800,40750,40850,40700,17791
20241129,140500,151281323500,40750,40700,40800,40700,11246
20241129,140400,150823159400,40750,40700,40750,40600,25719
20241129,140300,149777336500,40700,40650,40700,40650,23044
20241129,140200,148840278150,40650,40850,40900,40600,68821
20241129,140100,146033435100,40850,40750,40850,40700,35673
20241129,140000,144578477300,40700,40700,40750,40650,22731
20241129,135900,143652906350,40700,40700,40700,40650,12032
20241129,135800,143163441650,40700,40600,40700,40550,40366
20241129,135700,141523335600,40600,40650,40750,40600,36550
20241129,135600,140036220400,40700,40600,40700,40600,25107
20241129,135500,139015900150,40600,40500,40650,40500,18831
20241129,135400,138251581100,40550,40700,40700,40550,38121
20241129,135300,136703181200,40700,40500,40700,40500,48677
20241129,135200,134724987450,40550,40500,40550,40450,46568
20241129,135100,132838871750,40500,40400,40500,40350,28149
20241129,135000,131699865700,40450,40300,40450,40250,40813
20241129,134900,130053222400,40300,40250,40300,40200,12429
20241129,134800,129552781150,40250,40200,40250,40150,30719
20241129,134700,128317136150,40200,40200,40200,40150,10660
20241129,134600,127888657900,40200,40200,40250,40150,10996
20241129,134500,127446570350,40200,40200,40250,40150,16824
20241129,134400,126770068300,40200,40200,40250,40150,10763
20241129,134300,126337416200,40250,40200,40250,40150,10604
20241129,134200,125911092150,40200,40200,40250,40150,26878
20241129,134100,124830678800,40200,40200,40250,40150,25165
20241129,134000,123819071350,40200,40200,40200,40100,23508
20241129,133900,122875289900,40150,40200,40200,40150,17880
20241129,133800,122156789550,40200,40100,40250,40100,51742
20241129,133700,120077580150,40150,39950,40150,39950,164079
20241129,133600,113507976550,40000,40000,40000,39950,24424
20241129,133500,112531085850,39950,40000,40000,39950,13900
20241129,133400,111975141500,39950,39950,40000,39950,27772
20241129,133300,110865314350,39900,39950,39950,39900,11038
20241129,133200,110424396400,39950,39950,39950,39900,10800
20241129,133100,109993011500,39950,39950,39950,39900,5914
20241129,133000,109756811900,39950,39950,39950,39900,9473
20241129,132900,109378501250,39900,39950,39950,39900,8204
20241129,132800,109050880900,39950,39900,39950,39850,10860
20241129,132700,108617328650,39900,39900,39900,39850,7195
20241129,132600,108330288900,39850,39900,39900,39850,6194
20241129,132500,108083168200,39900,39900,39900,39850,10093
20241129,132400,107680476350,39900,39900,39900,39850,4668
20241129,132300,107494270400,39850,39850,39900,39800,4739
20241129,132200,107305443850,39800,39800,39850,39750,9998
20241129,132100,106907384700,39850,39900,39900,39800,19640
20241129,132000,106124276300,39900,39850,39900,39850,5403
20241129,131900,105908796200,39900,39900,39950,39850,6054
20241129,131800,105667180800,39900,39950,39950,39900,9931
20241129,131700,105270778250,39900,39900,39950,39850,10363
20241129,131600,104857200900,39900,39900,39900,39850,31855
20241129,131500,103586219700,39900,39900,39900,39850,16049
20241129,131400,102945927150,39900,39800,39900,39800,64912
20241129,131300,100359203950,39800,39800,39850,39800,18143
20241129,131200,99636218100,39850,39800,39850,39750,12950
20241129,131100,99120756700,39800,39800,39800,39750,3805
20241129,131000,98969380350,39800,39750,39800,39750,3138
20241129,130900,98844536500,39750,39800,39800,39750,4160
20241129,130800,98679047550,39800,39750,39800,39750,3874
20241129,130700,98524936400,39750,39800,39800,39750,5016
20241129,130600,98325332500,39800,39750,39800,39750,10466
20241129,130500,97908924800,39750,39650,39800,39650,13183
20241129,130400,97385303950,39700,39650,39700,39650,10941
20241129,130300,96951404450,39700,39700,39750,39650,8786
20241129,130200,96602696650,39750,39800,39800,39700,8732
20241129,130100,96255538650,39800,39800,39800,39750,4106
20241129,130000,96092233550,39800,39800,39800,39750,3022
20241129,125900,95972018400,39750,39800,39800,39750,9895
20241129,125800,95578517550,39750,39800,39800,39750,4887
20241129,125700,95384094600,39800,39800,39800,39750,3893
20241129,125600,95229252000,39800,39800,39800,39750,3895
20241129,125500,95074257100,39750,39800,39800,39750,4564
20241129,125400,94892644700,39750,39800,39800,39750,5853
20241129,125300,94659842350,39800,39750,39800,39700,7417
20241129,125200,94364989100,39750,39700,39750,39700,3557
20241129,125100,94223652950,39700,39750,39750,39700,2967
20241129,125000,94105727300,39700,39750,39750,39700,1561
20241129,124900,94043695400,39750,39700,39750,39700,4737
20241129,124800,93855440150,39700,39750,39750,39700,3206
20241129,124700,93728043350,39750,39750,39750,39700,4295
20241129,124600,93557395250,39700,39750,39750,39700,2610
20241129,124500,93453707250,39700,39750,39750,39700,3722
20241129,124400,93305859800,39700,39750,39800,39700,8497
20241129,124300,92968133750,39750,39800,39800,39750,3048
20241129,124200,92846865000,39750,39800,39800,39750,5296
20241129,124100,92636171450,39800,39800,39800,39750,5388
20241129,124000,92421838100,39750,39750,39800,39750,2211
20241129,123900,92333890950,39800,39800,39800,39750,4054
20241129,123800,92172575850,39800,39750,39800,39750,3829
20241129,123700,92020224850,39750,39800,39800,39750,1720
20241129,123600,91951804950,39750,39750,39800,39700,9944
20241129,123500,91556510350,39750,39750,39750,39700,2750
20241129,123400,91447226550,39700,39700,39750,39700,4139
20241129,123300,91282820550,39700,39700,39700,39650,7078
20241129,123200,91001853250,39700,39650,39700,39650,1835
20241129,123100,90929018900,39700,39650,39700,39650,1804
20241129,123000,90857423700,39700,39700,39700,39600,3527
20241129,122900,90717510100,39650,39700,39700,39650,2223
20241129,122800,90629306900,39650,39650,39700,39600,1814
20241129,122700,90557387950,39650,39650,39700,39600,3294
20241129,122600,90426740700,39650,39650,39700,39600,3487
20241129,122500,90288475750,39600,39600,39650,39600,2324
20241129,122400,90196385200,39650,39600,39650,39600,3004
20241129,122300,90077328550,39650,39650,39700,39550,16986
20241129,122200,89404354950,39650,39650,39700,39650,3856
20241129,122100,89251332850,39650,39650,39700,39650,2983
20241129,122000,89132942700,39650,39650,39700,39650,3270
20241129,121900,89003201150,39650,39650,39700,39650,6313
20241129,121800,88752810350,39650,39600,39650,39600,2670
20241129,121700,88646976000,39600,39550,39650,39550,3591
20241129,121600,88504788200,39550,39600,39650,39500,6638
20241129,121500,88242085750,39650,39650,39650,39550,2742
20241129,121400,88133455950,39600,39600,39650,39550,4191
20241129,121300,87967468700,39550,39600,39600,39500,11469
20241129,121200,87513924150,39550,39700,39700,39550,12378
20241129,121100,87023514250,39700,39700,39700,39650,3127
20241129,121000,86899406350,39700,39800,39800,39650,4803
20241129,120900,86708606800,39750,39750,39800,39700,2852
20241129,120800,86595189200,39750,39750,39750,39700,3679
20241129,120700,86449015100,39700,39850,39850,39650,32658
20241129,120600,85150493550,39800,39850,39850,39800,3502
20241129,120500,85010988750,39800,39850,39850,39800,10366
20241129,120400,84597980050,39850,39750,39850,39750,21300
20241129,120300,83750180400,39750,39800,39800,39750,8456
20241129,120200,83413701000,39800,39800,39800,39750,6322
20241129,120100,83162153700,39750,39800,39800,39750,4724
20241129,120000,82974223650,39800,39750,39800,39700,17665
20241129,115900,82271818350,39750,39750,39750,39700,10370
20241129,115800,81859673700,39750,39700,39750,39700,12641
20241129,115700,81357516900,39700,39650,39750,39600,36215
20241129,115600,79920496950,39650,39550,39650,39500,59837
20241129,115500,77550949250,39550,39550,39550,39500,4837
20241129,115400,77359687700,39550,39550,39550,39500,2941
20241129,115300,77243392550,39550,39500,39550,39450,6143
20241129,115200,77000718000,39500,39500,39550,39450,5424
20241129,115100,76786470800,39500,39500,39550,39450,3743
20241129,115000,76638608600,39500,39500,39500,39450,4317
20241129,114900,76468109950,39500,39500,39500,39450,3999
20241129,114800,76310160800,39450,39550,39550,39450,6119
20241129,114700,76068389650,39550,39550,39550,39500,5399
20241129,114600,75854969850,39550,39550,39550,39500,7813
20241129,114500,75546135350,39500,39550,39550,39500,2788
20241129,114400,75435945850,39500,39550,39550,39450,4909
20241129,114300,75241957050,39500,39550,39550,39500,3588
20241129,114200,75100163000,39550,39500,39550,39500,5543
20241129,114100,74881113500,39500,39550,39550,39500,6203
20241129,114000,74635973700,39550,39450,39550,39450,3832
20241129,113900,74484544000,39500,39500,39550,39450,4683
20241129,113800,74299554400,39500,39500,39500,39450,4166
20241129,113700,74135093600,39500,39500,39500,39450,4254
20241129,113600,73967149250,39500,39500,39500,39450,2423
20241129,113500,73871465150,39500,39500,39500,39450,5574
20241129,113400,73651357450,39500,39500,39500,39450,2820
20241129,113300,73539999000,39450,39450,39500,39450,2833
20241129,113200,73428171600,39500,39450,39500,39400,6058
20241129,113100,73189116800,39450,39450,39450,39400,3049
20241129,113000,73068861950,39450,39450,39450,39400,4501
20241129,112900,72891395550,39450,39400,39500,39400,2800
20241129,112800,72780968400,39400,39350,39450,39300,3407
20241129,112700,72646760050,39300,39450,39500,39300,15605
20241129,112600,72031586250,39500,39500,39500,39450,8909
20241129,112500,71679720400,39500,39550,39550,39450,7171
20241129,112400,71396381750,39550,39550,39550,39500,4818
20241129,112300,71205958700,39500,39550,39550,39500,3578
20241129,112200,71064510100,39550,39550,39550,39500,4699
20241129,112100,70878760150,39500,39500,39550,39500,2783
20241129,112000,70768746350,39500,39500,39550,39450,6913
20241129,111900,70495536800,39500,39500,39500,39450,5659
20241129,111800,70272025450,39500,39450,39500,39450,32834
20241129,111700,68975104100,39450,39450,39500,39400,6800
20241129,111600,68706764650,39450,39450,39450,39400,4676
20241129,111500,68522428850,39400,39500,39500,39400,4158
20241129,111400,68358444750,39450,39450,39500,39450,4204
20241129,111300,68192523950,39450,39500,39500,39450,3930
20241129,111200,68037386650,39500,39500,39500,39450,3235
20241129,111100,67909662650,39450,39500,39500,39450,3671
20241129,111000,67764745350,39450,39500,39500,39400,3790
20241129,110900,67615176550,39500,39450,39500,39400,4030
20241129,110800,67456155400,39400,39450,39500,39400,3367
20241129,110700,67323252100,39450,39450,39500,39400,9664
20241129,110600,66941888200,39400,39450,39450,39400,5270
20241129,110500,66734122750,39450,39400,39450,39350,4756
20241129,110400,66546626600,39450,39400,39450,39350,5274
20241129,110300,66338721550,39350,39400,39450,39350,6690
20241129,110200,66075104250,39350,39350,39400,39200,27543
20241129,110100,64993389850,39350,39500,39500,39350,27546
20241129,110000,63907888600,39450,39600,39600,39450,9466
20241129,105900,63533646150,39550,39600,39600,39550,10355
20241129,105800,63123949250,39600,39550,39600,39550,5381
20241129,105700,62910992450,39550,39600,39600,39550,5070
20241129,105600,62710349100,39600,39500,39600,39500,12567
20241129,105500,62213240400,39500,39450,39550,39450,10404
20241129,105400,61802232450,39450,39450,39550,39450,6032
20241129,105300,61564012700,39450,39550,39550,39450,9543
20241129,105200,61187011850,39550,39500,39550,39500,7799
20241129,105100,60878843150,39550,39550,39600,39500,13570
20241129,105000,60342081550,39550,39600,39600,39500,6881
20241129,104900,60070038000,39500,39500,39600,39450,20787
20241129,104800,59249002300,39450,39450,39500,39450,5198
20241129,104700,59043823500,39500,39600,39600,39450,21416
20241129,104600,58197224750,39600,39600,39600,39550,11607
20241129,104500,57737728900,39600,39600,39600,39550,13283
20241129,104400,57211872800,39550,39600,39600,39550,11251
20241129,104300,56766595750,39600,39550,39600,39500,9699
20241129,104200,56382843850,39500,39500,39550,39450,26763
20241129,104100,55325134150,39450,39500,39500,39450,5253
20241129,104000,55117713700,39500,39500,39500,39450,5926
20241129,103900,54883684900,39500,39500,39550,39450,10935
20241129,103800,54451576350,39500,39500,39550,39450,19833
20241129,103700,53668065150,39450,39450,39500,39450,8370
20241129,103600,53337586250,39500,39550,39550,39450,11932
20241129,103500,52866258500,39550,39500,39550,39450,23204
20241129,103400,51949775650,39500,39450,39500,39400,11605
20241129,103300,51491741000,39450,39450,39450,39400,13068
20241129,103200,50976403200,39400,39350,39450,39300,11578
20241129,103100,50520443900,39300,39350,39400,39300,13427
20241129,103000,49992392300,39350,39450,39450,39300,28126
20241129,102900,48885760300,39450,39600,39600,39400,53747
20241129,102800,46761973600,39600,39450,39600,39400,58668
20241129,102700,44444606600,39450,39450,39500,39400,25020
20241129,102600,43457619500,39450,39400,39450,39350,25095
20241129,102500,42468594850,39350,39400,39450,39350,17064
20241129,102400,41796366750,39400,39300,39400,39250,23458
20241129,102300,40873867900,39300,39200,39300,39200,15681
20241129,102200,40258198350,39200,39150,39250,39100,15102
20241129,102100,39666538400,39150,39200,39200,39100,13107
20241129,102000,39153220350,39200,39000,39200,38950,69849
20241129,101900,36425563450,39000,39000,39000,38950,5102
20241129,101800,36226636950,39000,38900,39000,38900,15191
20241129,101700,35634581700,38950,38950,38950,38900,3073
20241129,101600,35514944750,38950,38950,39000,38900,6867
20241129,101500,35247474950,38950,38950,39000,38900,6709
20241129,101400,34986158500,38950,39000,39000,38900,5425
20241129,101300,34774807150,39000,38950,39000,38900,7591
20241129,101200,34479000750,38950,38950,39000,38900,9514
20241129,101100,34108404650,38950,38900,39000,38900,25024
20241129,101000,33133818400,38950,38900,38950,38850,5176
20241129,100900,32932372400,38900,38900,38950,38900,4970
20241129,100800,32738975300,38900,38850,38950,38850,12959
20241129,100700,32234958600,38850,38750,38900,38700,25866
20241129,100600,31231537250,38750,38750,38750,38700,2738
20241129,100500,31125464100,38700,38550,38700,38500,19320
20241129,100400,30379441050,38550,38500,38600,38500,7867
20241129,100300,30076247650,38550,38650,38700,38500,11576
20241129,100200,29629259300,38650,38600,38700,38550,9525
20241129,100100,29261352400,38600,38650,38700,38500,8176
20241129,100000,28945563500,38700,38600,38700,38550,8198
20241129,095900,28628919500,38600,38600,38600,38550,5312
20241129,095800,28424038150,38550,38600,38600,38550,7439
20241129,095700,28137152800,38650,38600,38700,38550,7273
20241129,095600,27856280300,38600,38750,38800,38600,27277
20241129,095500,26801328750,38750,38800,38850,38750,2933
20241129,095400,26687524600,38850,38850,38850,38800,3981
20241129,095300,26532953750,38800,38800,38850,38750,14964
20241129,095200,25952255200,38800,38750,38800,38700,5871
20241129,095100,25724676300,38750,38800,38800,38700,3591
20241129,095000,25585461900,38800,38750,38800,38700,3757
20241129,094900,25439841250,38750,38800,38800,38700,4832
20241129,094800,25252579700,38750,38750,38800,38700,4675
20241129,094700,25071378550,38750,38700,38800,38700,22729
20241129,094600,24190861950,38750,38700,38750,38700,6071
20241129,094500,23955674200,38700,38750,38850,38700,5986
20241129,094400,23723614900,38800,38750,38800,38700,4233
20241129,094300,23559481850,38700,38750,38850,38700,7961
20241129,094200,23250754500,38700,38850,38850,38700,14325
20241129,094100,22695266400,38850,38850,38900,38750,6668
20241129,094000,22436483150,38800,38750,38850,38750,9185
20241129,093900,22080135250,38750,38850,38850,38700,25519
20241129,093800,21090935100,38850,39000,39000,38800,19620
20241129,093700,20328295100,39000,38850,39000,38850,42537
20241129,093600,18670489950,38850,38900,38950,38800,21020
20241129,093500,17853273750,38900,39000,39000,38800,25878
20241129,093400,16846511600,38950,38900,39000,38900,23092
20241129,093300,15947074350,38900,38850,38950,38850,14753
20241129,093200,15373225700,38900,38850,38900,38800,11384
20241129,093100,14930931400,38850,38900,38900,38800,18699
20241129,093000,14204251450,38850,38750,38900,38700,22118
20241129,092900,13345730950,38750,38450,38750,38450,44973
20241129,092800,11609951350,38450,38400,38500,38400,11589
20241129,092700,11164282450,38350,38450,38450,38300,4800
20241129,092600,10980107750,38400,38500,38550,38400,6363
20241129,092500,10735222250,38500,38600,38600,38500,8460
20241129,092400,10409136050,38600,38550,38600,38500,5407
20241129,092300,10200639800,38550,38600,38600,38550,6535
20241129,092200,9948660100,38550,38550,38650,38550,25890
20241129,092100,8949465550,38550,38400,38550,38350,12285
20241129,092000,8476801550,38400,38200,38450,38200,15188
20241129,091900,7894597400,38200,38250,38250,38150,6513
20241129,091800,7645794800,38250,38250,38300,38250,2383
20241129,091700,7554612000,38300,38250,38300,38200,2088
20241129,091600,7474709150,38250,38250,38300,38150,3669
20241129,091500,7334470900,38250,38150,38300,38150,7167
20241129,091400,7060672200,38150,38300,38300,38100,20007
20241129,091300,6297066950,38300,38300,38450,38250,20039
20241129,091200,5528418550,38300,38250,38350,38200,11445
20241129,091100,5090728350,38200,38200,38350,38150,7165
20241129,091000,4816661400,38150,38100,38250,38050,15683
20241129,090900,4218515000,38100,38250,38250,38050,14592
20241129,090800,3661949750,38250,38250,38300,38200,5633
20241129,090700,3446501350,38250,38300,38400,38150,7664
20241129,090600,3153410100,38300,38200,38650,38150,32975
20241129,090500,1886097450,38150,38250,38250,38150,4213
20241129,090400,1725110150,38250,38300,38350,38200,8601
20241129,090300,1395719200,38300,38100,38300,38050,9959
20241129,090200,1015042300,38100,38200,38200,38050,5843
20241129,090100,792371200,38200,38100,38200,38000,3376
20241129,090000,663749250,38000,38150,38300,38000,17178
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241129 192100 211076076600 40100 40100 40100 40100 264051
3 20241129 192000 211076076600 40100 40100 40100 40100 0
4 20241129 191900 211076076600 40100 40100 40100 40100 0
5 20241129 191800 211076076600 40100 40100 40100 40100 0
6 20241129 191700 211076076600 40100 40100 40100 40100 0
7 20241129 191600 211076076600 40100 40100 40100 40100 0
8 20241129 191500 211076076600 40100 40100 40100 40100 0
9 20241129 191400 211076076600 40100 40100 40100 40100 0
10 20241129 191300 211076076600 40100 40100 40100 40100 0
11 20241129 191200 211076076600 40100 40100 40100 40100 0
12 20241129 191100 211076076600 40100 40100 40100 40100 0
13 20241129 191000 211076076600 40100 40100 40100 40100 0
14 20241129 190900 211076076600 40100 40100 40100 40100 0
15 20241129 190800 211076076600 40100 40100 40100 40100 0
16 20241129 190700 211076076600 40100 40100 40100 40100 0
17 20241129 190600 211076076600 40100 40100 40100 40100 0
18 20241129 190500 211076076600 40100 40100 40100 40100 0
19 20241129 190400 211076076600 40100 40100 40100 40100 0
20 20241129 190300 211076076600 40100 40100 40100 40100 0
21 20241129 190200 211076076600 40100 40100 40100 40100 0
22 20241129 190100 211076076600 40100 40100 40100 40100 0
23 20241129 190000 211076076600 40100 40100 40100 40100 0
24 20241129 185900 211076076600 40100 40100 40100 40100 0
25 20241129 185800 211076076600 40100 40100 40100 40100 0
26 20241129 185700 211076076600 40100 40100 40100 40100 0
27 20241129 185600 211076076600 40100 40100 40100 40100 0
28 20241129 185500 211076076600 40100 40100 40100 40100 0
29 20241129 185400 211076076600 40100 40100 40100 40100 0
30 20241129 185300 211076076600 40100 40100 40100 40100 0
31 20241129 185200 211076076600 40100 40100 40100 40100 0
32 20241129 185100 211076076600 40100 40100 40100 40100 264051
33 20241129 185000 211076076600 40100 40100 40100 40100 0
34 20241129 184900 211076076600 40100 40100 40100 40100 0
35 20241129 184800 211076076600 40100 40100 40100 40100 0
36 20241129 184700 211076076600 40100 40100 40100 40100 0
37 20241129 184600 211076076600 40100 40100 40100 40100 0
38 20241129 184500 211076076600 40100 40100 40100 40100 0
39 20241129 184400 211076076600 40100 40100 40100 40100 0
40 20241129 184300 211076076600 40100 40100 40100 40100 0
41 20241129 184200 211076076600 40100 40100 40100 40100 0
42 20241129 184100 211076076600 40100 40100 40100 40100 0
43 20241129 184000 211076076600 40100 40100 40100 40100 0
44 20241129 183900 211076076600 40100 40100 40100 40100 0
45 20241129 183800 211076076600 40100 40100 40100 40100 0
46 20241129 183700 211076076600 40100 40100 40100 40100 0
47 20241129 183600 211076076600 40100 40100 40100 40100 0
48 20241129 183500 211076076600 40100 40100 40100 40100 0
49 20241129 183400 211076076600 40100 40100 40100 40100 0
50 20241129 183300 211076076600 40100 40100 40100 40100 0
51 20241129 183200 211076076600 40100 40100 40100 40100 0
52 20241129 183100 211076076600 40100 40100 40100 40100 0
53 20241129 183000 211076076600 40100 40100 40100 40100 0
54 20241129 182900 211076076600 40100 40100 40100 40100 0
55 20241129 182800 211076076600 40100 40100 40100 40100 0
56 20241129 182700 211076076600 40100 40100 40100 40100 0
57 20241129 182600 211076076600 40100 40100 40100 40100 0
58 20241129 182500 211076076600 40100 40100 40100 40100 0
59 20241129 182400 211076076600 40100 40100 40100 40100 0
60 20241129 182300 211076076600 40100 40100 40100 40100 0
61 20241129 182200 211076076600 40100 40100 40100 40100 0
62 20241129 182100 211076076600 40100 40100 40100 40100 264051
63 20241129 182000 211076076600 40100 40100 40100 40100 0
64 20241129 181900 211076076600 40100 40100 40100 40100 0
65 20241129 181800 211076076600 40100 40100 40100 40100 0
66 20241129 181700 211076076600 40100 40100 40100 40100 0
67 20241129 181600 211076076600 40100 40100 40100 40100 0
68 20241129 181500 211076076600 40100 40100 40100 40100 0
69 20241129 181400 211076076600 40100 40100 40100 40100 0
70 20241129 181300 211076076600 40100 40100 40100 40100 0
71 20241129 181200 211076076600 40100 40100 40100 40100 0
72 20241129 181100 211076076600 40100 40100 40100 40100 0
73 20241129 181000 211076076600 40100 40100 40100 40100 0
74 20241129 180900 211076076600 40100 40100 40100 40100 0
75 20241129 180800 211076076600 40100 40100 40100 40100 0
76 20241129 180700 211076076600 40100 40100 40100 40100 0
77 20241129 180600 211076076600 40100 40100 40100 40100 0
78 20241129 180500 211076076600 40100 40100 40100 40100 0
79 20241129 180400 211076076600 40100 40100 40100 40100 0
80 20241129 180300 211076076600 40100 40100 40100 40100 0
81 20241129 180200 211076076600 40100 40100 40100 40100 0
82 20241129 180100 211076076600 40100 40100 40100 40100 0
83 20241129 180000 211076076600 40100 40100 40100 40100 0
84 20241129 175900 211076076600 40100 40100 40100 40100 0
85 20241129 175800 211076076600 40100 40100 40100 40100 0
86 20241129 175700 211076076600 40100 40100 40100 40100 0
87 20241129 175600 211076076600 40100 40100 40100 40100 0
88 20241129 175500 211076076600 40100 40100 40100 40100 0
89 20241129 175400 211076076600 40100 40100 40100 40100 0
90 20241129 175300 211076076600 40100 40100 40100 40100 0
91 20241129 175200 211076076600 40100 40100 40100 40100 0
92 20241129 175100 211076076600 40100 40100 40100 40100 264051
93 20241129 175000 211076076600 40100 40100 40100 40100 0
94 20241129 174900 211076076600 40100 40100 40100 40100 0
95 20241129 174800 211076076600 40100 40100 40100 40100 0
96 20241129 174700 211076076600 40100 40100 40100 40100 0
97 20241129 174600 211076076600 40100 40100 40100 40100 0
98 20241129 174500 211076076600 40100 40100 40100 40100 0
99 20241129 174400 211076076600 40100 40100 40100 40100 0
100 20241129 174300 211076076600 40100 40100 40100 40100 0
101 20241129 174200 211076076600 40100 40100 40100 40100 0
102 20241129 174100 211076076600 40100 40100 40100 40100 0
103 20241129 174000 211076076600 40100 40100 40100 40100 0
104 20241129 173900 211076076600 40100 40100 40100 40100 0
105 20241129 173800 211076076600 40100 40100 40100 40100 0
106 20241129 173700 211076076600 40100 40100 40100 40100 0
107 20241129 173600 211076076600 40100 40100 40100 40100 0
108 20241129 173500 211076076600 40100 40100 40100 40100 0
109 20241129 173400 211076076600 40100 40100 40100 40100 0
110 20241129 173300 211076076600 40100 40100 40100 40100 0
111 20241129 173200 211076076600 40100 40100 40100 40100 0
112 20241129 173100 211076076600 40100 40100 40100 40100 0
113 20241129 173000 211076076600 40100 40100 40100 40100 0
114 20241129 172900 211076076600 40100 40100 40100 40100 0
115 20241129 172800 211076076600 40100 40100 40100 40100 0
116 20241129 172700 211076076600 40100 40100 40100 40100 0
117 20241129 172600 211076076600 40100 40100 40100 40100 0
118 20241129 172500 211076076600 40100 40100 40100 40100 0
119 20241129 172400 211076076600 40100 40100 40100 40100 0
120 20241129 172300 211076076600 40100 40100 40100 40100 0
121 20241129 172200 211076076600 40100 40100 40100 40100 0
122 20241129 172100 211076076600 40100 40100 40100 40100 264051
123 20241129 172000 211076076600 40100 40100 40100 40100 0
124 20241129 171900 211076076600 40100 40100 40100 40100 0
125 20241129 171800 211076076600 40100 40100 40100 40100 0
126 20241129 171700 211076076600 40100 40100 40100 40100 0
127 20241129 171600 211076076600 40100 40100 40100 40100 0
128 20241129 171500 211076076600 40100 40100 40100 40100 0
129 20241129 171400 211076076600 40100 40100 40100 40100 0
130 20241129 171300 211076076600 40100 40100 40100 40100 0
131 20241129 171200 211076076600 40100 40100 40100 40100 0
132 20241129 171100 211076076600 40100 40100 40100 40100 0
133 20241129 171000 211076076600 40100 40100 40100 40100 0
134 20241129 170900 211076076600 40100 40100 40100 40100 0
135 20241129 170800 211076076600 40100 40100 40100 40100 0
136 20241129 170700 211076076600 40100 40100 40100 40100 0
137 20241129 170600 211076076600 40100 40100 40100 40100 0
138 20241129 170500 211076076600 40100 40100 40100 40100 0
139 20241129 170400 211076076600 40100 40100 40100 40100 0
140 20241129 170300 211076076600 40100 40100 40100 40100 0
141 20241129 170200 211076076600 40100 40100 40100 40100 0
142 20241129 170100 211076076600 40100 40100 40100 40100 0
143 20241129 170000 211076076600 40100 40100 40100 40100 0
144 20241129 165900 211076076600 40100 40100 40100 40100 0
145 20241129 165800 211076076600 40100 40100 40100 40100 0
146 20241129 165700 211076076600 40100 40100 40100 40100 0
147 20241129 165600 211076076600 40100 40100 40100 40100 0
148 20241129 165500 211076076600 40100 40100 40100 40100 0
149 20241129 165400 211076076600 40100 40100 40100 40100 0
150 20241129 165300 211076076600 40100 40100 40100 40100 0
151 20241129 165200 211076076600 40100 40100 40100 40100 0
152 20241129 165100 211076076600 40100 40100 40100 40100 264051
153 20241129 165000 211076076600 40100 40100 40100 40100 0
154 20241129 164900 211076076600 40100 40100 40100 40100 0
155 20241129 164800 211076076600 40100 40100 40100 40100 0
156 20241129 164700 211076076600 40100 40100 40100 40100 0
157 20241129 164600 211076076600 40100 40100 40100 40100 0
158 20241129 164500 211076076600 40100 40100 40100 40100 0
159 20241129 164400 211076076600 40100 40100 40100 40100 0
160 20241129 164300 211076076600 40100 40100 40100 40100 0
161 20241129 164200 211076076600 40100 40100 40100 40100 0
162 20241129 164100 211076076600 40100 40100 40100 40100 0
163 20241129 164000 211076076600 40100 40100 40100 40100 0
164 20241129 163900 211076076600 40100 40100 40100 40100 0
165 20241129 163800 211076076600 40100 40100 40100 40100 0
166 20241129 163700 211076076600 40100 40100 40100 40100 0
167 20241129 163600 211076076600 40100 40100 40100 40100 0
168 20241129 163500 211076076600 40100 40100 40100 40100 0
169 20241129 163400 211076076600 40100 40100 40100 40100 0
170 20241129 163300 211076076600 40100 40100 40100 40100 0
171 20241129 163200 211076076600 40100 40100 40100 40100 0
172 20241129 163100 211076076600 40100 40100 40100 40100 0
173 20241129 163000 211076076600 40100 40100 40100 40100 0
174 20241129 162900 211076076600 40100 40100 40100 40100 0
175 20241129 162800 211076076600 40100 40100 40100 40100 0
176 20241129 162700 211076076600 40100 40100 40100 40100 0
177 20241129 162600 211076076600 40100 40100 40100 40100 0
178 20241129 162500 211076076600 40100 40100 40100 40100 0
179 20241129 162400 211076076600 40100 40100 40100 40100 0
180 20241129 162300 211076076600 40100 40100 40100 40100 0
181 20241129 162200 211076076600 40100 40100 40100 40100 0
182 20241129 162100 211076076600 40100 40100 40100 40100 264051
183 20241129 162000 211076076600 40100 40100 40100 40100 0
184 20241129 161900 211076076600 40100 40100 40100 40100 0
185 20241129 161800 211076076600 40100 40100 40100 40100 0
186 20241129 161700 211076076600 40100 40100 40100 40100 0
187 20241129 161600 211076076600 40100 40100 40100 40100 0
188 20241129 161500 211076076600 40100 40100 40100 40100 0
189 20241129 161400 211076076600 40100 40100 40100 40100 0
190 20241129 161300 211076076600 40100 40100 40100 40100 0
191 20241129 161200 211076076600 40100 40100 40100 40100 0
192 20241129 161100 211076076600 40100 40100 40100 40100 0
193 20241129 161000 211076076600 40100 40100 40100 40100 0
194 20241129 160900 211076076600 40100 40100 40100 40100 0
195 20241129 160800 211076076600 40100 40100 40100 40100 0
196 20241129 160700 211076076600 40100 40100 40100 40100 0
197 20241129 160600 211076076600 40100 40100 40100 40100 0
198 20241129 160500 211076076600 40100 40100 40100 40100 0
199 20241129 160400 211076076600 40100 40100 40100 40100 0
200 20241129 160300 211076076600 40100 40100 40100 40100 0
201 20241129 160200 211076076600 40100 40100 40100 40100 0
202 20241129 160100 211076076600 40100 40100 40100 40100 0
203 20241129 160000 211076076600 40100 40100 40100 40100 0
204 20241129 155900 211076076600 40100 40100 40100 40100 0
205 20241129 155800 211076076600 40100 40100 40100 40100 0
206 20241129 155700 211076076600 40100 40100 40100 40100 0
207 20241129 155600 211076076600 40100 40100 40100 40100 0
208 20241129 155500 211076076600 40100 40100 40100 40100 0
209 20241129 155400 211076076600 40100 40100 40100 40100 0
210 20241129 155300 211076076600 40100 40100 40100 40100 0
211 20241129 155200 211076076600 40100 40100 40100 40100 0
212 20241129 155100 211076076600 40100 40100 40100 40100 264051
213 20241129 155000 211076076600 40100 40100 40100 40100 0
214 20241129 154900 211076076600 40100 40100 40100 40100 0
215 20241129 154800 211076076600 40100 40100 40100 40100 0
216 20241129 154700 211076076600 40100 40100 40100 40100 0
217 20241129 154600 211076076600 40100 40100 40100 40100 0
218 20241129 154500 211076076600 40100 40100 40100 40100 0
219 20241129 154400 211076076600 40100 40100 40100 40100 0
220 20241129 154300 211076076600 40100 40100 40100 40100 0
221 20241129 154200 211076076600 40100 40100 40100 40100 0
222 20241129 154100 211076076600 40100 40100 40100 40100 0
223 20241129 154000 211076076600 40100 40100 40100 40100 0
224 20241129 153900 211076076600 40100 40100 40100 40100 0
225 20241129 153800 211076076600 40100 40100 40100 40100 0
226 20241129 153700 211076076600 40100 40100 40100 40100 0
227 20241129 153600 211076076600 40100 40100 40100 40100 0
228 20241129 153500 211076076600 40100 40100 40100 40100 0
229 20241129 153400 211076076600 40100 40100 40100 40100 0
230 20241129 153300 211076076600 40100 40100 40100 40100 0
231 20241129 153200 211076076600 40100 40100 40100 40100 0
232 20241129 153100 211076076600 40100 40100 40100 40100 0
233 20241129 153000 211076076600 40100 40100 40100 40100 264051
234 20241129 152900 200487631500 40200 40200 40200 40200 0
235 20241129 152800 200487631500 40200 40200 40200 40200 0
236 20241129 152700 200487631500 40200 40200 40200 40200 0
237 20241129 152600 200487631500 40200 40200 40200 40200 0
238 20241129 152500 200487631500 40200 40200 40200 40200 0
239 20241129 152400 200487631500 40200 40200 40200 40200 0
240 20241129 152300 200487631500 40200 40200 40200 40200 0
241 20241129 152200 200487631500 40200 40200 40200 40200 0
242 20241129 152100 200487631500 40200 40200 40200 40200 0
243 20241129 152000 200487631500 40200 40200 40200 40200 0
244 20241129 151900 200487631500 40200 40150 40200 40100 22714
245 20241129 151800 199575461200 40150 40150 40200 40100 15193
246 20241129 151700 198965730600 40150 40200 40200 40100 13103
247 20241129 151600 198439658950 40150 40150 40200 40100 11427
248 20241129 151500 197980957450 40150 40150 40200 40100 12126
249 20241129 151400 197494177050 40100 40150 40150 40100 9967
250 20241129 151300 197094273000 40150 40200 40200 40100 11142
251 20241129 151200 196647057300 40150 40150 40200 40100 13722
252 20241129 151100 196095927300 40150 40200 40200 40150 7552
253 20241129 151000 195792473250 40200 40200 40250 40150 11087
254 20241129 150900 195346904800 40150 40300 40350 40150 14163
255 20241129 150800 194777087450 40250 40300 40350 40250 17871
256 20241129 150700 194056398000 40250 40300 40350 40200 11827
257 20241129 150600 193580021250 40250 40300 40300 40150 12611
258 20241129 150500 193072134900 40250 40250 40300 40150 13779
259 20241129 150400 192517525800 40200 40300 40350 40200 14027
260 20241129 150300 191952047950 40250 40250 40300 40200 9028
261 20241129 150200 191588384200 40250 40350 40400 40200 42086
262 20241129 150100 189892374100 40350 40250 40350 40200 28542
263 20241129 150000 188742018050 40200 40050 40250 40000 20862
264 20241129 145900 187904376350 40000 40100 40100 39950 31690
265 20241129 145800 186636087200 40100 40150 40200 40050 20714
266 20241129 145700 185805670000 40150 40150 40200 40100 27274
267 20241129 145600 184710337750 40150 40200 40200 40150 16154
268 20241129 145500 184061359400 40200 40250 40300 40150 32544
269 20241129 145400 182752834750 40300 40250 40300 40250 11446
270 20241129 145300 182291655500 40300 40300 40350 40250 9076
271 20241129 145200 181925890250 40300 40350 40350 40250 10008
272 20241129 145100 181522448500 40300 40300 40350 40250 12788
273 20241129 145000 181007138450 40300 40350 40350 40250 14493
274 20241129 144900 180423112250 40300 40300 40400 40300 12797
275 20241129 144800 179906697650 40300 40400 40500 40300 16740
276 20241129 144700 179230871800 40400 40400 40450 40350 16542
277 20241129 144600 178562031600 40400 40300 40400 40250 13543
278 20241129 144500 178015587800 40250 40350 40350 40250 22597
279 20241129 144400 177104784650 40300 40400 40400 40300 11833
280 20241129 144300 176627380650 40350 40400 40400 40300 11571
281 20241129 144200 176160243900 40350 40350 40400 40300 11094
282 20241129 144100 175712268550 40350 40400 40450 40350 14638
283 20241129 144000 175120933150 40400 40450 40450 40350 20359
284 20241129 143900 174298732800 40450 40500 40500 40400 9201
285 20241129 143800 173926594300 40450 40450 40500 40400 7321
286 20241129 143700 173630351400 40450 40450 40450 40350 11804
287 20241129 143600 173153250200 40450 40500 40500 40450 12591
288 20241129 143500 172643567750 40500 40500 40500 40400 8434
289 20241129 143400 172302146300 40450 40500 40550 40400 10176
290 20241129 143300 171890185700 40450 40350 40500 40350 13495
291 20241129 143200 171344801100 40350 40400 40400 40350 22759
292 20241129 143100 170426175300 40400 40600 40600 40350 38007
293 20241129 143000 168887697150 40550 40600 40600 40550 9952
294 20241129 142900 168483784100 40600 40550 40600 40500 11909
295 20241129 142800 168001050100 40550 40550 40600 40500 11782
296 20241129 142700 167523347100 40550 40600 40650 40500 12587
297 20241129 142600 167012484650 40600 40650 40650 40550 10849
298 20241129 142500 166572127250 40650 40750 40800 40600 19099
299 20241129 142400 165794553950 40750 40750 40750 40700 17437
300 20241129 142300 165084188900 40750 40700 40750 40650 16149
301 20241129 142200 164426756250 40700 40650 40700 40600 11965
302 20241129 142100 163940098100 40650 40500 40650 40500 13889
303 20241129 142000 163376551850 40550 40550 40600 40500 12816
304 20241129 141900 162856893400 40550 40600 40600 40500 12697
305 20241129 141800 162341701100 40550 40650 40650 40550 11606
306 20241129 141700 161870402850 40650 40550 40700 40500 29843
307 20241129 141600 160657764400 40550 40550 40600 40450 30662
308 20241129 141500 159415627450 40600 40600 40650 40550 22576
309 20241129 141400 158499585050 40550 40700 40700 40550 29309
310 20241129 141300 157309156000 40700 40750 40750 40650 18836
311 20241129 141200 156542386150 40750 40800 40800 40700 14163
312 20241129 141100 155965116250 40800 40750 40800 40700 21767
313 20241129 141000 155078365300 40750 40750 40750 40650 15814
314 20241129 140900 154434756900 40750 40750 40750 40600 25693
315 20241129 140800 153390129350 40700 40750 40800 40700 11417
316 20241129 140700 152925066800 40800 40750 40800 40750 22513
317 20241129 140600 152007126350 40800 40750 40850 40700 17791
318 20241129 140500 151281323500 40750 40700 40800 40700 11246
319 20241129 140400 150823159400 40750 40700 40750 40600 25719
320 20241129 140300 149777336500 40700 40650 40700 40650 23044
321 20241129 140200 148840278150 40650 40850 40900 40600 68821
322 20241129 140100 146033435100 40850 40750 40850 40700 35673
323 20241129 140000 144578477300 40700 40700 40750 40650 22731
324 20241129 135900 143652906350 40700 40700 40700 40650 12032
325 20241129 135800 143163441650 40700 40600 40700 40550 40366
326 20241129 135700 141523335600 40600 40650 40750 40600 36550
327 20241129 135600 140036220400 40700 40600 40700 40600 25107
328 20241129 135500 139015900150 40600 40500 40650 40500 18831
329 20241129 135400 138251581100 40550 40700 40700 40550 38121
330 20241129 135300 136703181200 40700 40500 40700 40500 48677
331 20241129 135200 134724987450 40550 40500 40550 40450 46568
332 20241129 135100 132838871750 40500 40400 40500 40350 28149
333 20241129 135000 131699865700 40450 40300 40450 40250 40813
334 20241129 134900 130053222400 40300 40250 40300 40200 12429
335 20241129 134800 129552781150 40250 40200 40250 40150 30719
336 20241129 134700 128317136150 40200 40200 40200 40150 10660
337 20241129 134600 127888657900 40200 40200 40250 40150 10996
338 20241129 134500 127446570350 40200 40200 40250 40150 16824
339 20241129 134400 126770068300 40200 40200 40250 40150 10763
340 20241129 134300 126337416200 40250 40200 40250 40150 10604
341 20241129 134200 125911092150 40200 40200 40250 40150 26878
342 20241129 134100 124830678800 40200 40200 40250 40150 25165
343 20241129 134000 123819071350 40200 40200 40200 40100 23508
344 20241129 133900 122875289900 40150 40200 40200 40150 17880
345 20241129 133800 122156789550 40200 40100 40250 40100 51742
346 20241129 133700 120077580150 40150 39950 40150 39950 164079
347 20241129 133600 113507976550 40000 40000 40000 39950 24424
348 20241129 133500 112531085850 39950 40000 40000 39950 13900
349 20241129 133400 111975141500 39950 39950 40000 39950 27772
350 20241129 133300 110865314350 39900 39950 39950 39900 11038
351 20241129 133200 110424396400 39950 39950 39950 39900 10800
352 20241129 133100 109993011500 39950 39950 39950 39900 5914
353 20241129 133000 109756811900 39950 39950 39950 39900 9473
354 20241129 132900 109378501250 39900 39950 39950 39900 8204
355 20241129 132800 109050880900 39950 39900 39950 39850 10860
356 20241129 132700 108617328650 39900 39900 39900 39850 7195
357 20241129 132600 108330288900 39850 39900 39900 39850 6194
358 20241129 132500 108083168200 39900 39900 39900 39850 10093
359 20241129 132400 107680476350 39900 39900 39900 39850 4668
360 20241129 132300 107494270400 39850 39850 39900 39800 4739
361 20241129 132200 107305443850 39800 39800 39850 39750 9998
362 20241129 132100 106907384700 39850 39900 39900 39800 19640
363 20241129 132000 106124276300 39900 39850 39900 39850 5403
364 20241129 131900 105908796200 39900 39900 39950 39850 6054
365 20241129 131800 105667180800 39900 39950 39950 39900 9931
366 20241129 131700 105270778250 39900 39900 39950 39850 10363
367 20241129 131600 104857200900 39900 39900 39900 39850 31855
368 20241129 131500 103586219700 39900 39900 39900 39850 16049
369 20241129 131400 102945927150 39900 39800 39900 39800 64912
370 20241129 131300 100359203950 39800 39800 39850 39800 18143
371 20241129 131200 99636218100 39850 39800 39850 39750 12950
372 20241129 131100 99120756700 39800 39800 39800 39750 3805
373 20241129 131000 98969380350 39800 39750 39800 39750 3138
374 20241129 130900 98844536500 39750 39800 39800 39750 4160
375 20241129 130800 98679047550 39800 39750 39800 39750 3874
376 20241129 130700 98524936400 39750 39800 39800 39750 5016
377 20241129 130600 98325332500 39800 39750 39800 39750 10466
378 20241129 130500 97908924800 39750 39650 39800 39650 13183
379 20241129 130400 97385303950 39700 39650 39700 39650 10941
380 20241129 130300 96951404450 39700 39700 39750 39650 8786
381 20241129 130200 96602696650 39750 39800 39800 39700 8732
382 20241129 130100 96255538650 39800 39800 39800 39750 4106
383 20241129 130000 96092233550 39800 39800 39800 39750 3022
384 20241129 125900 95972018400 39750 39800 39800 39750 9895
385 20241129 125800 95578517550 39750 39800 39800 39750 4887
386 20241129 125700 95384094600 39800 39800 39800 39750 3893
387 20241129 125600 95229252000 39800 39800 39800 39750 3895
388 20241129 125500 95074257100 39750 39800 39800 39750 4564
389 20241129 125400 94892644700 39750 39800 39800 39750 5853
390 20241129 125300 94659842350 39800 39750 39800 39700 7417
391 20241129 125200 94364989100 39750 39700 39750 39700 3557
392 20241129 125100 94223652950 39700 39750 39750 39700 2967
393 20241129 125000 94105727300 39700 39750 39750 39700 1561
394 20241129 124900 94043695400 39750 39700 39750 39700 4737
395 20241129 124800 93855440150 39700 39750 39750 39700 3206
396 20241129 124700 93728043350 39750 39750 39750 39700 4295
397 20241129 124600 93557395250 39700 39750 39750 39700 2610
398 20241129 124500 93453707250 39700 39750 39750 39700 3722
399 20241129 124400 93305859800 39700 39750 39800 39700 8497
400 20241129 124300 92968133750 39750 39800 39800 39750 3048
401 20241129 124200 92846865000 39750 39800 39800 39750 5296
402 20241129 124100 92636171450 39800 39800 39800 39750 5388
403 20241129 124000 92421838100 39750 39750 39800 39750 2211
404 20241129 123900 92333890950 39800 39800 39800 39750 4054
405 20241129 123800 92172575850 39800 39750 39800 39750 3829
406 20241129 123700 92020224850 39750 39800 39800 39750 1720
407 20241129 123600 91951804950 39750 39750 39800 39700 9944
408 20241129 123500 91556510350 39750 39750 39750 39700 2750
409 20241129 123400 91447226550 39700 39700 39750 39700 4139
410 20241129 123300 91282820550 39700 39700 39700 39650 7078
411 20241129 123200 91001853250 39700 39650 39700 39650 1835
412 20241129 123100 90929018900 39700 39650 39700 39650 1804
413 20241129 123000 90857423700 39700 39700 39700 39600 3527
414 20241129 122900 90717510100 39650 39700 39700 39650 2223
415 20241129 122800 90629306900 39650 39650 39700 39600 1814
416 20241129 122700 90557387950 39650 39650 39700 39600 3294
417 20241129 122600 90426740700 39650 39650 39700 39600 3487
418 20241129 122500 90288475750 39600 39600 39650 39600 2324
419 20241129 122400 90196385200 39650 39600 39650 39600 3004
420 20241129 122300 90077328550 39650 39650 39700 39550 16986
421 20241129 122200 89404354950 39650 39650 39700 39650 3856
422 20241129 122100 89251332850 39650 39650 39700 39650 2983
423 20241129 122000 89132942700 39650 39650 39700 39650 3270
424 20241129 121900 89003201150 39650 39650 39700 39650 6313
425 20241129 121800 88752810350 39650 39600 39650 39600 2670
426 20241129 121700 88646976000 39600 39550 39650 39550 3591
427 20241129 121600 88504788200 39550 39600 39650 39500 6638
428 20241129 121500 88242085750 39650 39650 39650 39550 2742
429 20241129 121400 88133455950 39600 39600 39650 39550 4191
430 20241129 121300 87967468700 39550 39600 39600 39500 11469
431 20241129 121200 87513924150 39550 39700 39700 39550 12378
432 20241129 121100 87023514250 39700 39700 39700 39650 3127
433 20241129 121000 86899406350 39700 39800 39800 39650 4803
434 20241129 120900 86708606800 39750 39750 39800 39700 2852
435 20241129 120800 86595189200 39750 39750 39750 39700 3679
436 20241129 120700 86449015100 39700 39850 39850 39650 32658
437 20241129 120600 85150493550 39800 39850 39850 39800 3502
438 20241129 120500 85010988750 39800 39850 39850 39800 10366
439 20241129 120400 84597980050 39850 39750 39850 39750 21300
440 20241129 120300 83750180400 39750 39800 39800 39750 8456
441 20241129 120200 83413701000 39800 39800 39800 39750 6322
442 20241129 120100 83162153700 39750 39800 39800 39750 4724
443 20241129 120000 82974223650 39800 39750 39800 39700 17665
444 20241129 115900 82271818350 39750 39750 39750 39700 10370
445 20241129 115800 81859673700 39750 39700 39750 39700 12641
446 20241129 115700 81357516900 39700 39650 39750 39600 36215
447 20241129 115600 79920496950 39650 39550 39650 39500 59837
448 20241129 115500 77550949250 39550 39550 39550 39500 4837
449 20241129 115400 77359687700 39550 39550 39550 39500 2941
450 20241129 115300 77243392550 39550 39500 39550 39450 6143
451 20241129 115200 77000718000 39500 39500 39550 39450 5424
452 20241129 115100 76786470800 39500 39500 39550 39450 3743
453 20241129 115000 76638608600 39500 39500 39500 39450 4317
454 20241129 114900 76468109950 39500 39500 39500 39450 3999
455 20241129 114800 76310160800 39450 39550 39550 39450 6119
456 20241129 114700 76068389650 39550 39550 39550 39500 5399
457 20241129 114600 75854969850 39550 39550 39550 39500 7813
458 20241129 114500 75546135350 39500 39550 39550 39500 2788
459 20241129 114400 75435945850 39500 39550 39550 39450 4909
460 20241129 114300 75241957050 39500 39550 39550 39500 3588
461 20241129 114200 75100163000 39550 39500 39550 39500 5543
462 20241129 114100 74881113500 39500 39550 39550 39500 6203
463 20241129 114000 74635973700 39550 39450 39550 39450 3832
464 20241129 113900 74484544000 39500 39500 39550 39450 4683
465 20241129 113800 74299554400 39500 39500 39500 39450 4166
466 20241129 113700 74135093600 39500 39500 39500 39450 4254
467 20241129 113600 73967149250 39500 39500 39500 39450 2423
468 20241129 113500 73871465150 39500 39500 39500 39450 5574
469 20241129 113400 73651357450 39500 39500 39500 39450 2820
470 20241129 113300 73539999000 39450 39450 39500 39450 2833
471 20241129 113200 73428171600 39500 39450 39500 39400 6058
472 20241129 113100 73189116800 39450 39450 39450 39400 3049
473 20241129 113000 73068861950 39450 39450 39450 39400 4501
474 20241129 112900 72891395550 39450 39400 39500 39400 2800
475 20241129 112800 72780968400 39400 39350 39450 39300 3407
476 20241129 112700 72646760050 39300 39450 39500 39300 15605
477 20241129 112600 72031586250 39500 39500 39500 39450 8909
478 20241129 112500 71679720400 39500 39550 39550 39450 7171
479 20241129 112400 71396381750 39550 39550 39550 39500 4818
480 20241129 112300 71205958700 39500 39550 39550 39500 3578
481 20241129 112200 71064510100 39550 39550 39550 39500 4699
482 20241129 112100 70878760150 39500 39500 39550 39500 2783
483 20241129 112000 70768746350 39500 39500 39550 39450 6913
484 20241129 111900 70495536800 39500 39500 39500 39450 5659
485 20241129 111800 70272025450 39500 39450 39500 39450 32834
486 20241129 111700 68975104100 39450 39450 39500 39400 6800
487 20241129 111600 68706764650 39450 39450 39450 39400 4676
488 20241129 111500 68522428850 39400 39500 39500 39400 4158
489 20241129 111400 68358444750 39450 39450 39500 39450 4204
490 20241129 111300 68192523950 39450 39500 39500 39450 3930
491 20241129 111200 68037386650 39500 39500 39500 39450 3235
492 20241129 111100 67909662650 39450 39500 39500 39450 3671
493 20241129 111000 67764745350 39450 39500 39500 39400 3790
494 20241129 110900 67615176550 39500 39450 39500 39400 4030
495 20241129 110800 67456155400 39400 39450 39500 39400 3367
496 20241129 110700 67323252100 39450 39450 39500 39400 9664
497 20241129 110600 66941888200 39400 39450 39450 39400 5270
498 20241129 110500 66734122750 39450 39400 39450 39350 4756
499 20241129 110400 66546626600 39450 39400 39450 39350 5274
500 20241129 110300 66338721550 39350 39400 39450 39350 6690
501 20241129 110200 66075104250 39350 39350 39400 39200 27543
502 20241129 110100 64993389850 39350 39500 39500 39350 27546
503 20241129 110000 63907888600 39450 39600 39600 39450 9466
504 20241129 105900 63533646150 39550 39600 39600 39550 10355
505 20241129 105800 63123949250 39600 39550 39600 39550 5381
506 20241129 105700 62910992450 39550 39600 39600 39550 5070
507 20241129 105600 62710349100 39600 39500 39600 39500 12567
508 20241129 105500 62213240400 39500 39450 39550 39450 10404
509 20241129 105400 61802232450 39450 39450 39550 39450 6032
510 20241129 105300 61564012700 39450 39550 39550 39450 9543
511 20241129 105200 61187011850 39550 39500 39550 39500 7799
512 20241129 105100 60878843150 39550 39550 39600 39500 13570
513 20241129 105000 60342081550 39550 39600 39600 39500 6881
514 20241129 104900 60070038000 39500 39500 39600 39450 20787
515 20241129 104800 59249002300 39450 39450 39500 39450 5198
516 20241129 104700 59043823500 39500 39600 39600 39450 21416
517 20241129 104600 58197224750 39600 39600 39600 39550 11607
518 20241129 104500 57737728900 39600 39600 39600 39550 13283
519 20241129 104400 57211872800 39550 39600 39600 39550 11251
520 20241129 104300 56766595750 39600 39550 39600 39500 9699
521 20241129 104200 56382843850 39500 39500 39550 39450 26763
522 20241129 104100 55325134150 39450 39500 39500 39450 5253
523 20241129 104000 55117713700 39500 39500 39500 39450 5926
524 20241129 103900 54883684900 39500 39500 39550 39450 10935
525 20241129 103800 54451576350 39500 39500 39550 39450 19833
526 20241129 103700 53668065150 39450 39450 39500 39450 8370
527 20241129 103600 53337586250 39500 39550 39550 39450 11932
528 20241129 103500 52866258500 39550 39500 39550 39450 23204
529 20241129 103400 51949775650 39500 39450 39500 39400 11605
530 20241129 103300 51491741000 39450 39450 39450 39400 13068
531 20241129 103200 50976403200 39400 39350 39450 39300 11578
532 20241129 103100 50520443900 39300 39350 39400 39300 13427
533 20241129 103000 49992392300 39350 39450 39450 39300 28126
534 20241129 102900 48885760300 39450 39600 39600 39400 53747
535 20241129 102800 46761973600 39600 39450 39600 39400 58668
536 20241129 102700 44444606600 39450 39450 39500 39400 25020
537 20241129 102600 43457619500 39450 39400 39450 39350 25095
538 20241129 102500 42468594850 39350 39400 39450 39350 17064
539 20241129 102400 41796366750 39400 39300 39400 39250 23458
540 20241129 102300 40873867900 39300 39200 39300 39200 15681
541 20241129 102200 40258198350 39200 39150 39250 39100 15102
542 20241129 102100 39666538400 39150 39200 39200 39100 13107
543 20241129 102000 39153220350 39200 39000 39200 38950 69849
544 20241129 101900 36425563450 39000 39000 39000 38950 5102
545 20241129 101800 36226636950 39000 38900 39000 38900 15191
546 20241129 101700 35634581700 38950 38950 38950 38900 3073
547 20241129 101600 35514944750 38950 38950 39000 38900 6867
548 20241129 101500 35247474950 38950 38950 39000 38900 6709
549 20241129 101400 34986158500 38950 39000 39000 38900 5425
550 20241129 101300 34774807150 39000 38950 39000 38900 7591
551 20241129 101200 34479000750 38950 38950 39000 38900 9514
552 20241129 101100 34108404650 38950 38900 39000 38900 25024
553 20241129 101000 33133818400 38950 38900 38950 38850 5176
554 20241129 100900 32932372400 38900 38900 38950 38900 4970
555 20241129 100800 32738975300 38900 38850 38950 38850 12959
556 20241129 100700 32234958600 38850 38750 38900 38700 25866
557 20241129 100600 31231537250 38750 38750 38750 38700 2738
558 20241129 100500 31125464100 38700 38550 38700 38500 19320
559 20241129 100400 30379441050 38550 38500 38600 38500 7867
560 20241129 100300 30076247650 38550 38650 38700 38500 11576
561 20241129 100200 29629259300 38650 38600 38700 38550 9525
562 20241129 100100 29261352400 38600 38650 38700 38500 8176
563 20241129 100000 28945563500 38700 38600 38700 38550 8198
564 20241129 095900 28628919500 38600 38600 38600 38550 5312
565 20241129 095800 28424038150 38550 38600 38600 38550 7439
566 20241129 095700 28137152800 38650 38600 38700 38550 7273
567 20241129 095600 27856280300 38600 38750 38800 38600 27277
568 20241129 095500 26801328750 38750 38800 38850 38750 2933
569 20241129 095400 26687524600 38850 38850 38850 38800 3981
570 20241129 095300 26532953750 38800 38800 38850 38750 14964
571 20241129 095200 25952255200 38800 38750 38800 38700 5871
572 20241129 095100 25724676300 38750 38800 38800 38700 3591
573 20241129 095000 25585461900 38800 38750 38800 38700 3757
574 20241129 094900 25439841250 38750 38800 38800 38700 4832
575 20241129 094800 25252579700 38750 38750 38800 38700 4675
576 20241129 094700 25071378550 38750 38700 38800 38700 22729
577 20241129 094600 24190861950 38750 38700 38750 38700 6071
578 20241129 094500 23955674200 38700 38750 38850 38700 5986
579 20241129 094400 23723614900 38800 38750 38800 38700 4233
580 20241129 094300 23559481850 38700 38750 38850 38700 7961
581 20241129 094200 23250754500 38700 38850 38850 38700 14325
582 20241129 094100 22695266400 38850 38850 38900 38750 6668
583 20241129 094000 22436483150 38800 38750 38850 38750 9185
584 20241129 093900 22080135250 38750 38850 38850 38700 25519
585 20241129 093800 21090935100 38850 39000 39000 38800 19620
586 20241129 093700 20328295100 39000 38850 39000 38850 42537
587 20241129 093600 18670489950 38850 38900 38950 38800 21020
588 20241129 093500 17853273750 38900 39000 39000 38800 25878
589 20241129 093400 16846511600 38950 38900 39000 38900 23092
590 20241129 093300 15947074350 38900 38850 38950 38850 14753
591 20241129 093200 15373225700 38900 38850 38900 38800 11384
592 20241129 093100 14930931400 38850 38900 38900 38800 18699
593 20241129 093000 14204251450 38850 38750 38900 38700 22118
594 20241129 092900 13345730950 38750 38450 38750 38450 44973
595 20241129 092800 11609951350 38450 38400 38500 38400 11589
596 20241129 092700 11164282450 38350 38450 38450 38300 4800
597 20241129 092600 10980107750 38400 38500 38550 38400 6363
598 20241129 092500 10735222250 38500 38600 38600 38500 8460
599 20241129 092400 10409136050 38600 38550 38600 38500 5407
600 20241129 092300 10200639800 38550 38600 38600 38550 6535
601 20241129 092200 9948660100 38550 38550 38650 38550 25890
602 20241129 092100 8949465550 38550 38400 38550 38350 12285
603 20241129 092000 8476801550 38400 38200 38450 38200 15188
604 20241129 091900 7894597400 38200 38250 38250 38150 6513
605 20241129 091800 7645794800 38250 38250 38300 38250 2383
606 20241129 091700 7554612000 38300 38250 38300 38200 2088
607 20241129 091600 7474709150 38250 38250 38300 38150 3669
608 20241129 091500 7334470900 38250 38150 38300 38150 7167
609 20241129 091400 7060672200 38150 38300 38300 38100 20007
610 20241129 091300 6297066950 38300 38300 38450 38250 20039
611 20241129 091200 5528418550 38300 38250 38350 38200 11445
612 20241129 091100 5090728350 38200 38200 38350 38150 7165
613 20241129 091000 4816661400 38150 38100 38250 38050 15683
614 20241129 090900 4218515000 38100 38250 38250 38050 14592
615 20241129 090800 3661949750 38250 38250 38300 38200 5633
616 20241129 090700 3446501350 38250 38300 38400 38150 7664
617 20241129 090600 3153410100 38300 38200 38650 38150 32975
618 20241129 090500 1886097450 38150 38250 38250 38150 4213
619 20241129 090400 1725110150 38250 38300 38350 38200 8601
620 20241129 090300 1395719200 38300 38100 38300 38050 9959
621 20241129 090200 1015042300 38100 38200 38200 38050 5843
622 20241129 090100 792371200 38200 38100 38200 38000 3376
623 20241129 090000 663749250 38000 38150 38300 38000 17178