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

Update 2024-11-21 2715 candle_min

Browse Source
This commit is contained in:
ened
2024-11-21 21:48:15 +09:00
parent deb87ee8e5
commit abf27422dd
2715 changed files with 1803872 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

573
000500/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,183100,12415123000,38300,38300,38300,38300,7928
20241121,183000,12415123000,38300,38300,38300,38300,0
20241121,182900,12415123000,38300,38300,38300,38300,0
20241121,182800,12415123000,38300,38300,38300,38300,0
20241121,182700,12415123000,38300,38300,38300,38300,0
20241121,182600,12415123000,38300,38300,38300,38300,0
20241121,182500,12415123000,38300,38300,38300,38300,0
20241121,182400,12415123000,38300,38300,38300,38300,0
20241121,182300,12415123000,38300,38300,38300,38300,0
20241121,182200,12415123000,38300,38300,38300,38300,0
20241121,182100,12415123000,38300,38300,38300,38300,0
20241121,182000,12415123000,38300,38300,38300,38300,0
20241121,181900,12415123000,38300,38300,38300,38300,0
20241121,181800,12415123000,38300,38300,38300,38300,0
20241121,181700,12415123000,38300,38300,38300,38300,0
20241121,181600,12415123000,38300,38300,38300,38300,0
20241121,181500,12415123000,38300,38300,38300,38300,0
20241121,181400,12415123000,38300,38300,38300,38300,0
20241121,181300,12415123000,38300,38300,38300,38300,0
20241121,181200,12415123000,38300,38300,38300,38300,0
20241121,181100,12415123000,38300,38300,38300,38300,0
20241121,181000,12415123000,38300,38300,38300,38300,0
20241121,180900,12415123000,38300,38300,38300,38300,0
20241121,180800,12415123000,38300,38300,38300,38300,0
20241121,180700,12415123000,38300,38300,38300,38300,0
20241121,180600,12415123000,38300,38300,38300,38300,0
20241121,180500,12415123000,38300,38300,38300,38300,0
20241121,180400,12415123000,38300,38300,38300,38300,0
20241121,180300,12415123000,38300,38300,38300,38300,0
20241121,180200,12415123000,38300,38300,38300,38300,0
20241121,180100,12415123000,38300,38300,38300,38300,7928
20241121,180000,12415123000,38300,38300,38300,38300,0
20241121,175900,12415123000,38300,38300,38300,38300,0
20241121,175800,12415123000,38300,38300,38300,38300,0
20241121,175700,12415123000,38300,38300,38300,38300,0
20241121,175600,12415123000,38300,38300,38300,38300,0
20241121,175500,12415123000,38300,38300,38300,38300,0
20241121,175400,12415123000,38300,38300,38300,38300,0
20241121,175300,12415123000,38300,38300,38300,38300,0
20241121,175200,12415123000,38300,38300,38300,38300,0
20241121,175100,12415123000,38300,38300,38300,38300,0
20241121,175000,12415123000,38300,38300,38300,38300,0
20241121,174900,12415123000,38300,38300,38300,38300,0
20241121,174800,12415123000,38300,38300,38300,38300,0
20241121,174700,12415123000,38300,38300,38300,38300,0
20241121,174600,12415123000,38300,38300,38300,38300,0
20241121,174500,12415123000,38300,38300,38300,38300,0
20241121,174400,12415123000,38300,38300,38300,38300,0
20241121,174300,12415123000,38300,38300,38300,38300,0
20241121,174200,12415123000,38300,38300,38300,38300,0
20241121,174100,12415123000,38300,38300,38300,38300,0
20241121,174000,12415123000,38300,38300,38300,38300,0
20241121,173900,12415123000,38300,38300,38300,38300,0
20241121,173800,12415123000,38300,38300,38300,38300,0
20241121,173700,12415123000,38300,38300,38300,38300,0
20241121,173600,12415123000,38300,38300,38300,38300,0
20241121,173500,12415123000,38300,38300,38300,38300,0
20241121,173400,12415123000,38300,38300,38300,38300,0
20241121,173300,12415123000,38300,38300,38300,38300,0
20241121,173200,12415123000,38300,38300,38300,38300,0
20241121,173100,12415123000,38300,38300,38300,38300,7928
20241121,173000,12415123000,38300,38300,38300,38300,0
20241121,172900,12415123000,38300,38300,38300,38300,0
20241121,172800,12415123000,38300,38300,38300,38300,0
20241121,172700,12415123000,38300,38300,38300,38300,0
20241121,172600,12415123000,38300,38300,38300,38300,0
20241121,172500,12415123000,38300,38300,38300,38300,0
20241121,172400,12415123000,38300,38300,38300,38300,0
20241121,172300,12415123000,38300,38300,38300,38300,0
20241121,172200,12415123000,38300,38300,38300,38300,0
20241121,172100,12415123000,38300,38300,38300,38300,0
20241121,172000,12415123000,38300,38300,38300,38300,0
20241121,171900,12415123000,38300,38300,38300,38300,0
20241121,171800,12415123000,38300,38300,38300,38300,0
20241121,171700,12415123000,38300,38300,38300,38300,0
20241121,171600,12415123000,38300,38300,38300,38300,0
20241121,171500,12415123000,38300,38300,38300,38300,0
20241121,171400,12415123000,38300,38300,38300,38300,0
20241121,171300,12415123000,38300,38300,38300,38300,0
20241121,171200,12415123000,38300,38300,38300,38300,0
20241121,171100,12415123000,38300,38300,38300,38300,0
20241121,171000,12415123000,38300,38300,38300,38300,0
20241121,170900,12415123000,38300,38300,38300,38300,0
20241121,170800,12415123000,38300,38300,38300,38300,0
20241121,170700,12415123000,38300,38300,38300,38300,0
20241121,170600,12415123000,38300,38300,38300,38300,0
20241121,170500,12415123000,38300,38300,38300,38300,0
20241121,170400,12415123000,38300,38300,38300,38300,0
20241121,170300,12415123000,38300,38300,38300,38300,0
20241121,170200,12415123000,38300,38300,38300,38300,0
20241121,170100,12415123000,38300,38300,38300,38300,7928
20241121,170000,12415123000,38300,38300,38300,38300,0
20241121,165900,12415123000,38300,38300,38300,38300,0
20241121,165800,12415123000,38300,38300,38300,38300,0
20241121,165700,12415123000,38300,38300,38300,38300,0
20241121,165600,12415123000,38300,38300,38300,38300,0
20241121,165500,12415123000,38300,38300,38300,38300,0
20241121,165400,12415123000,38300,38300,38300,38300,0
20241121,165300,12415123000,38300,38300,38300,38300,0
20241121,165200,12415123000,38300,38300,38300,38300,0
20241121,165100,12415123000,38300,38300,38300,38300,0
20241121,165000,12415123000,38300,38300,38300,38300,0
20241121,164900,12415123000,38300,38300,38300,38300,0
20241121,164800,12415123000,38300,38300,38300,38300,0
20241121,164700,12415123000,38300,38300,38300,38300,0
20241121,164600,12415123000,38300,38300,38300,38300,0
20241121,164500,12415123000,38300,38300,38300,38300,0
20241121,164400,12415123000,38300,38300,38300,38300,0
20241121,164300,12415123000,38300,38300,38300,38300,0
20241121,164200,12415123000,38300,38300,38300,38300,0
20241121,164100,12415123000,38300,38300,38300,38300,0
20241121,164000,12415123000,38300,38300,38300,38300,0
20241121,163900,12415123000,38300,38300,38300,38300,0
20241121,163800,12415123000,38300,38300,38300,38300,0
20241121,163700,12415123000,38300,38300,38300,38300,0
20241121,163600,12415123000,38300,38300,38300,38300,0
20241121,163500,12415123000,38300,38300,38300,38300,0
20241121,163400,12415123000,38300,38300,38300,38300,0
20241121,163300,12415123000,38300,38300,38300,38300,0
20241121,163200,12415123000,38300,38300,38300,38300,0
20241121,163100,12415123000,38300,38300,38300,38300,7928
20241121,163000,12415123000,38300,38300,38300,38300,0
20241121,162900,12415123000,38300,38300,38300,38300,0
20241121,162800,12415123000,38300,38300,38300,38300,0
20241121,162700,12415123000,38300,38300,38300,38300,0
20241121,162600,12415123000,38300,38300,38300,38300,0
20241121,162500,12415123000,38300,38300,38300,38300,0
20241121,162400,12415123000,38300,38300,38300,38300,0
20241121,162300,12415123000,38300,38300,38300,38300,0
20241121,162200,12415123000,38300,38300,38300,38300,0
20241121,162100,12415123000,38300,38300,38300,38300,0
20241121,162000,12415123000,38300,38300,38300,38300,0
20241121,161900,12415123000,38300,38300,38300,38300,0
20241121,161800,12415123000,38300,38300,38300,38300,0
20241121,161700,12415123000,38300,38300,38300,38300,0
20241121,161600,12415123000,38300,38300,38300,38300,0
20241121,161500,12415123000,38300,38300,38300,38300,0
20241121,161400,12415123000,38300,38300,38300,38300,0
20241121,161300,12415123000,38300,38300,38300,38300,0
20241121,161200,12415123000,38300,38300,38300,38300,0
20241121,161100,12415123000,38300,38300,38300,38300,0
20241121,161000,12415123000,38300,38300,38300,38300,0
20241121,160900,12415123000,38300,38300,38300,38300,0
20241121,160800,12415123000,38300,38300,38300,38300,0
20241121,160700,12415123000,38300,38300,38300,38300,0
20241121,160600,12415123000,38300,38300,38300,38300,0
20241121,160500,12415123000,38300,38300,38300,38300,0
20241121,160400,12415123000,38300,38300,38300,38300,0
20241121,160300,12415123000,38300,38300,38300,38300,0
20241121,160200,12415123000,38300,38300,38300,38300,0
20241121,160100,12415123000,38300,38300,38300,38300,7928
20241121,160000,12415123000,38300,38300,38300,38300,0
20241121,155900,12415123000,38300,38300,38300,38300,0
20241121,155800,12415123000,38300,38300,38300,38300,0
20241121,155700,12415123000,38300,38300,38300,38300,0
20241121,155600,12415123000,38300,38300,38300,38300,0
20241121,155500,12415123000,38300,38300,38300,38300,0
20241121,155400,12415123000,38300,38300,38300,38300,0
20241121,155300,12415123000,38300,38300,38300,38300,0
20241121,155200,12415123000,38300,38300,38300,38300,0
20241121,155100,12415123000,38300,38300,38300,38300,0
20241121,155000,12415123000,38300,38300,38300,38300,0
20241121,154900,12415123000,38300,38300,38300,38300,0
20241121,154800,12415123000,38300,38300,38300,38300,0
20241121,154700,12415123000,38300,38300,38300,38300,0
20241121,154600,12415123000,38300,38300,38300,38300,0
20241121,154500,12415123000,38300,38300,38300,38300,0
20241121,154400,12415123000,38300,38300,38300,38300,0
20241121,154300,12415123000,38300,38300,38300,38300,0
20241121,154200,12415123000,38300,38300,38300,38300,0
20241121,154100,12415123000,38300,38300,38300,38300,0
20241121,154000,12415123000,38300,38300,38300,38300,0
20241121,153900,12415123000,38300,38300,38300,38300,0
20241121,153800,12415123000,38300,38300,38300,38300,0
20241121,153700,12415123000,38300,38300,38300,38300,0
20241121,153600,12415123000,38300,38300,38300,38300,0
20241121,153500,12415123000,38300,38300,38300,38300,0
20241121,153400,12415123000,38300,38300,38300,38300,0
20241121,153300,12415123000,38300,38300,38300,38300,0
20241121,153200,12415123000,38300,38300,38300,38300,0
20241121,153100,12415123000,38300,38300,38300,38300,7928
20241121,153000,12415123000,38300,38300,38300,38300,7928
20241121,152900,12111480600,38500,38500,38500,38500,0
20241121,152800,12111480600,38500,38500,38500,38500,0
20241121,152700,12111480600,38500,38500,38500,38500,0
20241121,152600,12111480600,38500,38500,38500,38500,0
20241121,152500,12111480600,38500,38500,38500,38500,0
20241121,152400,12111480600,38500,38500,38500,38500,0
20241121,152300,12111480600,38500,38500,38500,38500,0
20241121,152200,12111480600,38500,38500,38500,38500,0
20241121,152100,12111480600,38500,38500,38500,38500,0
20241121,152000,12111480600,38500,38500,38500,38500,0
20241121,151900,12111480600,38500,38350,38550,38350,3166
20241121,151800,11989628500,38350,38250,38350,38250,694
20241121,151700,11963050550,38350,38150,38350,38150,985
20241121,151600,11925392000,38150,38250,38250,38100,1153
20241121,151500,11881413400,38250,38200,38250,38150,637
20241121,151400,11857070100,38200,38150,38200,38150,907
20241121,151300,11822442350,38150,38050,38200,38050,414
20241121,151200,11806658550,38100,38100,38100,38050,505
20241121,151100,11787440500,38100,38150,38150,38100,429
20241121,151000,11771085250,38200,38050,38200,38050,613
20241121,150900,11747747600,38050,38100,38100,38050,602
20241121,150800,11724832100,38100,38100,38150,38050,616
20241121,150700,11701373750,38050,38050,38150,38050,407
20241121,150600,11685880500,38050,38150,38200,38050,603
20241121,150500,11662894050,38200,38300,38300,38150,73
20241121,150400,11660107650,38150,38300,38300,38150,1249
20241121,150300,11612309200,38300,38350,38350,38250,153
20241121,150200,11606448850,38350,38250,38350,38250,255
20241121,150100,11596687500,38250,38200,38300,38200,1282
20241121,150000,11547600400,38200,38150,38250,38150,608
20241121,145900,11524372300,38200,38100,38200,38050,269
20241121,145800,11514118700,38000,38050,38100,38000,4482
20241121,145700,11343669550,38050,38100,38150,38000,2188
20241121,145600,11260439200,38100,38150,38200,38100,725
20241121,145500,11232797700,38200,38150,38250,38100,219
20241121,145400,11224439550,38200,38400,38400,38000,5354
20241121,145300,11019894600,38450,38500,38500,38450,70
20241121,145200,11017202450,38450,38400,38500,38400,410
20241121,145100,11001435400,38350,38400,38450,38350,225
20241121,145000,10992803700,38450,38450,38450,38400,248
20241121,144900,10983276650,38400,38400,38450,38400,236
20241121,144800,10974211450,38400,38450,38450,38400,458
20241121,144700,10956603800,38450,38500,38500,38450,223
20241121,144600,10948024150,38450,38600,38650,38450,3927
20241121,144500,10796624950,38650,38650,38650,38600,222
20241121,144400,10788046000,38700,38700,38700,38650,339
20241121,144300,10774928450,38650,38650,38700,38650,752
20241121,144200,10745838000,38600,38700,38700,38600,2638
20241121,144100,10643816500,38700,38600,38700,38600,1167
20241121,144000,10598697700,38600,38600,38600,38550,771
20241121,143900,10568938350,38600,38550,38600,38500,720
20241121,143800,10541178400,38550,38500,38550,38500,359
20241121,143700,10527348750,38550,38400,38550,38400,1072
20241121,143600,10486130250,38400,38350,38400,38300,1064
20241121,143500,10445291800,38300,38300,38350,38300,1601
20241121,143400,10383946400,38300,38350,38400,38250,1591
20241121,143300,10323016450,38350,38600,38600,38250,8358
20241121,143200,10001459800,38600,38650,38650,38600,338
20241121,143100,9988410350,38650,38650,38700,38600,1860
20241121,143000,9916607500,38700,38650,38700,38650,1362
20241121,142900,9863962600,38700,38700,38700,38650,221
20241121,142800,9855414050,38700,38700,38700,38650,529
20241121,142700,9834952700,38650,38700,38700,38650,610
20241121,142600,9811349700,38700,38750,38750,38700,1853
20241121,142500,9739634200,38700,38750,38750,38700,492
20241121,142400,9720593600,38700,38700,38750,38700,456
20241121,142300,9702946050,38750,38800,38800,38700,2669
20241121,142200,9599521800,38800,38800,38800,38750,358
20241121,142100,9585633000,38750,38850,38850,38750,665
20241121,142000,9559842400,38800,38800,38800,38750,778
20241121,141900,9529658000,38750,38800,38800,38750,532
20241121,141800,9509017200,38850,38800,38850,38750,251
20241121,141700,9499280850,38750,38850,38850,38750,1309
20241121,141600,9448489100,38850,38850,38850,38800,127
20241121,141500,9443558500,38850,38800,38850,38800,284
20241121,141400,9432532350,38850,38800,38850,38750,510
20241121,141300,9412744100,38800,38700,38800,38650,1056
20241121,141200,9371825550,38750,38700,38750,38650,1854
20241121,141100,9300071500,38700,38800,38850,38700,3737
20241121,141000,9155123350,38800,38850,38850,38800,453
20241121,140900,9137525350,38850,38850,38900,38850,163
20241121,140800,9131192600,38850,38850,38900,38850,494
20241121,140700,9111999450,38900,38900,38900,38850,735
20241121,140600,9083421200,38850,38900,38900,38850,1003
20241121,140500,9044452050,38900,38950,38950,38900,659
20241121,140400,9018809000,38950,38900,38950,38850,696
20241121,140300,8991745950,38900,38950,38950,38850,256
20241121,140200,8981789500,38950,38950,38950,38900,331
20241121,140100,8968910250,38900,38900,38950,38900,1180
20241121,140000,8922980950,38900,38900,38950,38900,369
20241121,135900,8908623500,38950,38950,39000,38900,863
20241121,135800,8875011350,38950,39100,39100,38900,1361
20241121,135700,8821948950,39050,39050,39100,39000,2660
20241121,135600,8718150800,39000,39000,39050,39000,779
20241121,135500,8687768000,39000,39000,39100,39000,1750
20241121,135400,8619495050,39000,39050,39050,39000,1456
20241121,135300,8562706050,39050,39050,39100,39000,1990
20241121,135200,8485070500,39100,39100,39100,39050,466
20241121,135100,8466871850,39050,39200,39200,39050,4759
20241121,135000,8280825100,39200,39250,39250,39200,165
20241121,134900,8274351450,39250,39250,39250,39200,465
20241121,134800,8256117750,39200,39250,39300,39200,376
20241121,134700,8241359000,39250,39300,39300,39250,334
20241121,134600,8228248450,39300,39300,39300,39250,88
20241121,134500,8224790950,39300,39400,39400,39250,120
20241121,134400,8220075250,39300,39350,39400,39300,260
20241121,134300,8209850950,39350,39300,39350,39300,449
20241121,134200,8192192250,39300,39300,39300,39300,100
20241121,134100,8188262250,39250,39350,39350,39250,411
20241121,134000,8172113200,39350,39350,39350,39350,16
20241121,133900,8171483600,39300,39350,39400,39300,280
20241121,133800,8160461800,39350,39350,39350,39300,137
20241121,133700,8155072500,39350,39300,39400,39250,210
20241121,133600,8146812850,39400,39250,39400,39250,385
20241121,133500,8131673800,39350,39300,39350,39200,2962
20241121,133400,8015379300,39300,39400,39400,39300,1099
20241121,133300,7972158350,39450,39450,39450,39350,1089
20241121,133200,7929256600,39450,39450,39450,39450,532
20241121,133100,7908269200,39450,39600,39600,39450,1924
20241121,133000,7832266600,39600,39600,39700,39550,1305
20241121,132900,7780593850,39550,39550,39600,39550,31
20241121,132800,7779367550,39550,39600,39700,39550,226
20241121,132700,7770424300,39600,39700,39700,39600,254
20241121,132600,7760357500,39700,39550,39700,39500,443
20241121,132500,7742807250,39550,39600,39600,39550,315
20241121,132400,7730341150,39600,39600,39600,39600,95
20241121,132300,7726579150,39600,39600,39700,39600,181
20241121,132200,7719401350,39600,39600,39600,39600,87
20241121,132100,7715956150,39600,39500,39600,39500,246
20241121,132000,7706224950,39500,39500,39500,39500,53
20241121,131900,7704131450,39500,39500,39500,39450,349
20241121,131800,7690362700,39450,39500,39550,39450,133
20241121,131700,7685112850,39600,39550,39600,39450,240
20241121,131600,7675614850,39550,39600,39600,39500,519
20241121,131500,7655112950,39600,39550,39600,39500,251
20241121,131400,7645194600,39500,39600,39700,39500,921
20241121,131300,7608755700,39600,39650,39700,39600,312
20241121,131200,7596397900,39650,39600,39650,39600,36
20241121,131100,7594971550,39650,39700,39700,39600,263
20241121,131000,7584536650,39700,39550,39700,39550,455
20241121,130900,7566525200,39550,39600,39650,39500,722
20241121,130800,7537967050,39600,39650,39700,39600,281
20241121,130700,7526827650,39600,39650,39650,39600,183
20241121,130600,7519576100,39650,39600,39650,39600,173
20241121,130500,7512720850,39600,39550,39600,39550,109
20241121,130400,7508406000,39550,39600,39600,39550,202
20241121,130300,7500413600,39600,39500,39600,39450,174
20241121,130200,7493537150,39450,39500,39500,39450,304
20241121,130100,7481543850,39450,39550,39550,39450,2215
20241121,130000,7394107350,39550,39650,39650,39550,2472
20241121,125900,7296196950,39650,39750,39750,39650,224
20241121,125800,7287306750,39700,39700,39750,39700,133
20241121,125700,7282026400,39700,39700,39700,39700,90
20241121,125600,7278453400,39700,39750,39750,39700,286
20241121,125500,7267097550,39750,39750,39750,39700,78
20241121,125400,7263997900,39750,39700,39750,39700,413
20241121,125300,7247594500,39700,39800,39800,39700,82
20241121,125200,7244335250,39750,39750,39800,39750,69
20241121,125100,7241592250,39750,39750,39750,39750,48
20241121,125000,7239684250,39750,39700,39750,39700,264
20241121,124900,7229198150,39700,39700,39700,39700,49
20241121,124800,7227252850,39700,39600,39700,39600,247
20241121,124700,7217456900,39600,39600,39650,39600,654
20241121,124600,7191558150,39600,39600,39650,39600,220
20241121,124500,7182837950,39650,39650,39650,39600,77
20241121,124400,7179785200,39650,39650,39700,39600,1017
20241121,124300,7139507350,39600,39700,39700,39600,498
20241121,124200,7119760100,39650,39650,39700,39650,172
20241121,124100,7112939650,39650,39750,39750,39650,312
20241121,124000,7100564050,39750,39850,39850,39700,88
20241121,123900,7097066450,39800,39850,39850,39750,54
20241121,123800,7094918200,39750,39800,39850,39750,77
20241121,123700,7091854700,39800,39750,39800,39600,2737
20241121,123600,6983239950,39800,39850,39850,39750,180
20241121,123500,6976074250,39750,39750,39800,39750,425
20241121,123400,6959178050,39800,39750,39800,39750,148
20241121,123300,6953289500,39750,39800,39800,39750,2439
20241121,123200,6856282200,39800,40000,40000,39800,2086
20241121,123100,6773162850,40000,39950,40000,39900,275
20241121,123000,6762176550,40000,39950,40000,39950,105
20241121,122900,6757981700,39950,40000,40000,39950,272
20241121,122800,6747104300,40000,39900,40000,39900,331
20241121,122700,6733871700,39950,39950,40000,39900,28
20241121,122600,6732753750,39950,39950,40000,39900,490
20241121,122500,6713180950,39950,39950,39950,39900,503
20241121,122400,6693096600,39950,40050,40050,39950,725
20241121,122300,6664096450,40050,40100,40100,40000,41
20241121,122200,6662454900,40100,40050,40100,40050,347
20241121,122100,6648556250,40100,40100,40100,40100,51
20241121,122000,6646511150,40100,40050,40100,40050,563
20241121,121900,6623955050,40050,40050,40100,40050,522
20241121,121800,6603043600,40100,40050,40100,40050,516
20241121,121700,6582371650,40100,40100,40100,40100,32
20241121,121600,6581088450,40100,40150,40150,40100,62
20241121,121500,6578602050,40100,40100,40100,40050,137
20241121,121400,6573110450,40100,40100,40100,40050,50
20241121,121300,6571106200,40100,40100,40100,40100,126
20241121,121200,6566053600,40050,40100,40100,40050,43
20241121,121100,6564330050,40100,40150,40150,40100,282
20241121,121000,6553021500,40150,40150,40200,40100,33
20241121,120900,6551696650,40200,40200,40250,40200,4067
20241121,120800,6388003200,40200,40200,40200,40100,539
20241121,120700,6366346650,40250,40250,40250,40250,259
20241121,120600,6355921900,40250,40250,40300,40250,210
20241121,120500,6347469350,40150,40200,40200,40150,77
20241121,120400,6344374000,40150,40150,40200,40150,54
20241121,120300,6342204900,40200,40200,40200,40150,39
20241121,120200,6340637950,40150,40150,40150,40150,14
20241121,120100,6340075850,40150,40150,40150,40150,11
20241121,120000,6339634200,40150,40200,40200,40150,76
20241121,115900,6336582150,40150,40200,40200,40150,39
20241121,115800,6335016100,40200,40200,40200,40150,209
20241121,115700,6326621550,40200,40150,40200,40150,358
20241121,115600,6312239700,40100,40150,40150,40100,117
20241121,115500,6307545700,40150,40100,40150,40100,40
20241121,115400,6305940550,40150,40100,40150,40100,486
20241121,115300,6286450850,40050,40100,40100,40050,64
20241121,115200,6283886450,40000,40100,40100,40000,517
20241121,115100,6263181450,40100,40200,40200,40100,449
20241121,115000,6245165100,40200,40200,40200,40200,23
20241121,114900,6244240500,40250,40200,40250,40150,594
20241121,114800,6220358650,40150,40150,40200,40150,117
20241121,114700,6215658900,40150,40100,40150,40100,113
20241121,114600,6211127200,40150,40100,40150,40000,277
20241121,114500,6200032050,40150,40150,40150,40150,22
20241121,114400,6199148750,40150,40100,40150,40100,153
20241121,114300,6193012850,40100,40100,40100,40050,168
20241121,114200,6186281900,40200,40150,40200,40050,382
20241121,114100,6170966600,40150,40150,40150,40150,145
20241121,114000,6165144850,40150,40200,40200,40150,705
20241121,113900,6136838550,40200,40250,40250,40200,355
20241121,113800,6122564650,40250,40250,40250,40200,60
20241121,113700,6120150400,40250,40250,40250,40250,143
20241121,113600,6114394650,40200,40200,40200,40200,87
20241121,113500,6110897250,40250,40250,40250,40250,55
20241121,113400,6108683500,40300,40250,40300,40200,294
20241121,113300,6096855350,40300,40300,40300,40250,52
20241121,113200,6094761000,40250,40250,40250,40250,138
20241121,113100,6089206500,40250,40200,40250,40200,23
20241121,113000,6088281450,40200,40200,40200,40200,1
20241121,112900,6088241250,40200,40200,40300,40200,214
20241121,112800,6079632550,40200,40250,40250,40200,580
20241121,112700,6056314200,40250,40250,40300,40250,289
20241121,112600,6044681400,40300,40300,40300,40300,184
20241121,112500,6037266200,40350,40300,40350,40250,222
20241121,112400,6028319400,40250,40250,40300,40250,226
20241121,112300,6019212350,40300,40300,40300,40250,97
20241121,112200,6015305050,40300,40300,40350,40300,369
20241121,112100,6000434300,40350,40350,40350,40300,18
20241121,112000,5999708600,40300,40250,40350,40250,74
20241121,111900,5996726650,40300,40350,40350,40300,169
20241121,111800,5989914350,40350,40350,40350,40350,39
20241121,111700,5988340700,40400,40350,40450,40350,1034
20241121,111600,5946577550,40350,40300,40350,40300,152
20241121,111500,5940445150,40300,40200,40300,40200,104
20241121,111400,5936258000,40250,40200,40250,40200,43
20241121,111300,5934528100,40200,40200,40200,40200,27
20241121,111200,5933442700,40150,40100,40200,40100,149
20241121,111100,5927462000,40150,40300,40300,40100,940
20241121,111000,5889705650,40350,40250,40350,40200,895
20241121,110900,5853645100,40300,40300,40300,40250,53
20241121,110800,5851509450,40250,40200,40300,40200,307
20241121,110700,5839147650,40250,40250,40250,40100,217
20241121,110600,5830414600,40250,40100,40250,40100,1237
20241121,110500,5780688750,40100,39950,40100,39950,614
20241121,110400,5756118950,39950,40000,40000,39950,405
20241121,110300,5739925500,40050,40050,40050,40000,89
20241121,110200,5736361800,40050,40050,40050,39950,119
20241121,110100,5731601100,40050,40000,40050,39900,266
20241121,110000,5720960050,40050,40000,40050,40000,30
20241121,105900,5719759350,40050,40050,40050,39850,1186
20241121,105800,5672372350,40100,40100,40100,40050,181
20241121,105700,5665114750,40100,40100,40150,40100,110
20241121,105600,5660701550,40100,40000,40100,40000,848
20241121,105500,5626742800,40000,39950,40050,39950,945
20241121,105400,5588944700,39850,39850,39900,39850,201
20241121,105300,5580927450,39850,39800,39850,39700,353
20241121,105200,5566876900,39700,39900,39900,39700,1359
20241121,105100,5512802350,39900,39900,39900,39850,248
20241121,105000,5502912650,39900,39950,39950,39850,732
20241121,104900,5473720450,39900,39900,39950,39900,91
20241121,104800,5470085800,39900,39900,40000,39800,1813
20241121,104700,5397772650,40000,39950,40000,39900,1051
20241121,104600,5355793900,39950,40050,40100,39900,1293
20241121,104500,5304142650,40050,40050,40100,40050,119
20241121,104400,5299371400,40050,40100,40150,40050,465
20241121,104300,5280736650,40150,40100,40200,40100,73
20241121,104200,5277805450,40100,40200,40200,40100,405
20241121,104100,5261534300,40200,40200,40250,40200,94
20241121,104000,5257751700,40200,40250,40250,40200,27
20241121,103900,5256666000,40250,40200,40250,40200,319
20241121,103800,5243837450,40200,40200,40300,40200,919
20241121,103700,5206857700,40200,40050,40250,40050,946
20241121,103600,5168890050,40050,40100,40150,40050,794
20241121,103500,5137065500,40100,40150,40250,40050,531
20241121,103400,5115756750,40100,40050,40200,40050,523
20241121,103300,5094791700,40050,40000,40050,40000,491
20241121,103200,5075139200,40000,40050,40250,39900,1592
20241121,103100,5011452950,40000,40000,40100,39900,903
20241121,103000,4975344750,39950,40150,40300,39950,3499
20241121,102900,4835202650,40150,40400,40400,40150,3858
20241121,102800,4679821200,40400,40450,40500,40350,89
20241121,102700,4676227350,40500,40400,40500,40400,87
20241121,102600,4672709550,40450,40500,40500,40450,48
20241121,102500,4670767800,40350,40350,40550,40300,2643
20241121,102400,4564234400,40350,40550,40550,40350,491
20241121,102300,4544403550,40500,40550,40600,40450,69
20241121,102200,4541605100,40500,40550,40600,40300,4057
20241121,102100,4377780200,40550,40550,40550,40500,11
20241121,102000,4377334300,40550,40550,40550,40550,201
20241121,101900,4369183750,40550,40600,40600,40550,176
20241121,101800,4362046150,40550,40550,40550,40550,16
20241121,101700,4361397350,40550,40600,40600,40500,1181
20241121,101600,4313565100,40500,40600,40600,40500,1349
20241121,101500,4258869900,40600,40700,40700,40600,272
20241121,101400,4247814750,40650,40700,40700,40650,218
20241121,101300,4238945300,40750,40800,40850,40750,142
20241121,101200,4233156200,40850,40900,40900,40800,49
20241121,101100,4231156200,40750,40850,40900,40750,481
20241121,101000,4211500850,40850,40850,40900,40850,167
20241121,100900,4204672050,40850,40800,40850,40800,189
20241121,100800,4196955600,40800,40650,40800,40650,40
20241121,100700,4195326450,40750,40700,40750,40650,576
20241121,100600,4171894500,40700,40700,40700,40600,140
20241121,100500,4166203050,40700,40700,40700,40650,141
20241121,100400,4160470400,40700,40850,40850,40700,462
20241121,100300,4141656850,40750,40750,40900,40700,284
20241121,100200,4130089000,40750,40800,40800,40750,197
20241121,100100,4122057000,40800,40850,40900,40800,172
20241121,100000,4115035650,40850,40850,40900,40800,326
20241121,095900,4101729000,40850,41000,41000,40850,504
20241121,095800,4081108800,41000,41050,41050,41000,110
20241121,095700,4076596950,41050,41100,41150,40950,1074
20241121,095600,4032507900,41100,41000,41100,41000,1117
20241121,095500,3986662050,41000,40750,41000,40700,1734
20241121,095400,3915822500,40750,40650,40800,40650,32
20241121,095300,3914518400,40800,40450,40800,40450,468
20241121,095200,3895499850,40450,40450,40500,40450,204
20241121,095100,3887247400,40450,40650,40650,40450,496
20241121,095000,3867183150,40450,40550,40650,40400,1206
20241121,094900,3818419650,40650,40450,40650,40450,1418
20241121,094800,3761011650,40450,40550,40550,40450,775
20241121,094700,3729628800,40650,40650,40650,40550,151
20241121,094600,3723495150,40550,40500,40700,40500,87
20241121,094500,3719959400,40600,40550,40600,40450,945
20241121,094400,3681688150,40550,40800,40800,40550,554
20241121,094300,3659167800,40800,40550,40850,40500,194
20241121,094200,3651289400,40500,40650,40650,40500,751
20241121,094100,3620843450,40650,40750,40850,40550,772
20241121,094000,3589470700,40850,40850,40850,40800,178
20241121,093900,3582201750,40800,40900,40950,40750,767
20241121,093800,3550884150,40750,40700,40950,40700,552
20241121,093700,3528346650,40650,40650,40700,40600,255
20241121,093600,3517982500,40650,40700,40750,40650,90
20241121,093500,3514321000,40750,40550,40750,40550,282
20241121,093400,3502875250,40550,40550,40800,40500,853
20241121,093300,3468136800,40550,40550,40650,40550,796
20241121,093200,3435817250,40550,40550,40550,40400,172
20241121,093100,3428856850,40350,40350,40600,40300,2029
20241121,093000,3346902600,40350,40750,40750,40300,1556
20241121,092900,3284021800,40550,40800,40850,40500,1713
20241121,092800,3214321800,40800,40700,40850,40700,573
20241121,092700,3190965600,40700,40850,41000,40700,1306
20241121,092600,3137711700,40950,40850,40950,40750,1393
20241121,092500,3080797700,40800,40800,40800,40700,1017
20241121,092400,3039350600,40700,40500,40750,40400,3063
20241121,092300,2915100500,40500,40800,40850,40500,7279
20241121,092200,2619899000,40800,40550,40850,40550,2857
20241121,092100,2503557200,40600,40800,40800,40550,4531
20241121,092000,2319126450,40800,41200,41250,40750,9327
20241121,091900,1937070600,41200,41550,41600,41200,3555
20241121,091800,1790169100,41550,41450,41650,41450,641
20241121,091700,1763516850,41600,41450,41650,41450,708
20241121,091600,1734093800,41450,41650,41700,41350,3485
20241121,091500,1589734650,41450,41450,41650,41400,883
20241121,091400,1553077850,41450,41550,41550,41450,1932
20241121,091300,1472879350,41550,41700,41700,41550,393
20241121,091200,1456539850,41750,41850,41850,41550,3185
20241121,091100,1323728000,41850,41700,41850,41700,332
20241121,091000,1309853900,41700,41700,41900,41650,852
20241121,090900,1274277400,41650,41800,41800,41650,700
20241121,090800,1245080000,41700,41850,41900,41650,4863
20241121,090700,1042084600,41900,42050,42050,41800,2540
20241121,090600,935556050,42050,42100,42150,41950,2389
20241121,090500,835123050,42100,42100,42150,42000,2599
20241121,090400,725674650,42100,41600,42200,41600,2815
20241121,090300,607725200,41600,41800,41800,41600,1156
20241121,090200,559546150,41750,41450,41800,41400,1772
20241121,090100,485939900,41450,41400,41700,41300,2567
20241121,090000,379500050,41350,42000,42050,41350,9045
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 183100 12415123000 38300 38300 38300 38300 7928
3 20241121 183000 12415123000 38300 38300 38300 38300 0
4 20241121 182900 12415123000 38300 38300 38300 38300 0
5 20241121 182800 12415123000 38300 38300 38300 38300 0
6 20241121 182700 12415123000 38300 38300 38300 38300 0
7 20241121 182600 12415123000 38300 38300 38300 38300 0
8 20241121 182500 12415123000 38300 38300 38300 38300 0
9 20241121 182400 12415123000 38300 38300 38300 38300 0
10 20241121 182300 12415123000 38300 38300 38300 38300 0
11 20241121 182200 12415123000 38300 38300 38300 38300 0
12 20241121 182100 12415123000 38300 38300 38300 38300 0
13 20241121 182000 12415123000 38300 38300 38300 38300 0
14 20241121 181900 12415123000 38300 38300 38300 38300 0
15 20241121 181800 12415123000 38300 38300 38300 38300 0
16 20241121 181700 12415123000 38300 38300 38300 38300 0
17 20241121 181600 12415123000 38300 38300 38300 38300 0
18 20241121 181500 12415123000 38300 38300 38300 38300 0
19 20241121 181400 12415123000 38300 38300 38300 38300 0
20 20241121 181300 12415123000 38300 38300 38300 38300 0
21 20241121 181200 12415123000 38300 38300 38300 38300 0
22 20241121 181100 12415123000 38300 38300 38300 38300 0
23 20241121 181000 12415123000 38300 38300 38300 38300 0
24 20241121 180900 12415123000 38300 38300 38300 38300 0
25 20241121 180800 12415123000 38300 38300 38300 38300 0
26 20241121 180700 12415123000 38300 38300 38300 38300 0
27 20241121 180600 12415123000 38300 38300 38300 38300 0
28 20241121 180500 12415123000 38300 38300 38300 38300 0
29 20241121 180400 12415123000 38300 38300 38300 38300 0
30 20241121 180300 12415123000 38300 38300 38300 38300 0
31 20241121 180200 12415123000 38300 38300 38300 38300 0
32 20241121 180100 12415123000 38300 38300 38300 38300 7928
33 20241121 180000 12415123000 38300 38300 38300 38300 0
34 20241121 175900 12415123000 38300 38300 38300 38300 0
35 20241121 175800 12415123000 38300 38300 38300 38300 0
36 20241121 175700 12415123000 38300 38300 38300 38300 0
37 20241121 175600 12415123000 38300 38300 38300 38300 0
38 20241121 175500 12415123000 38300 38300 38300 38300 0
39 20241121 175400 12415123000 38300 38300 38300 38300 0
40 20241121 175300 12415123000 38300 38300 38300 38300 0
41 20241121 175200 12415123000 38300 38300 38300 38300 0
42 20241121 175100 12415123000 38300 38300 38300 38300 0
43 20241121 175000 12415123000 38300 38300 38300 38300 0
44 20241121 174900 12415123000 38300 38300 38300 38300 0
45 20241121 174800 12415123000 38300 38300 38300 38300 0
46 20241121 174700 12415123000 38300 38300 38300 38300 0
47 20241121 174600 12415123000 38300 38300 38300 38300 0
48 20241121 174500 12415123000 38300 38300 38300 38300 0
49 20241121 174400 12415123000 38300 38300 38300 38300 0
50 20241121 174300 12415123000 38300 38300 38300 38300 0
51 20241121 174200 12415123000 38300 38300 38300 38300 0
52 20241121 174100 12415123000 38300 38300 38300 38300 0
53 20241121 174000 12415123000 38300 38300 38300 38300 0
54 20241121 173900 12415123000 38300 38300 38300 38300 0
55 20241121 173800 12415123000 38300 38300 38300 38300 0
56 20241121 173700 12415123000 38300 38300 38300 38300 0
57 20241121 173600 12415123000 38300 38300 38300 38300 0
58 20241121 173500 12415123000 38300 38300 38300 38300 0
59 20241121 173400 12415123000 38300 38300 38300 38300 0
60 20241121 173300 12415123000 38300 38300 38300 38300 0
61 20241121 173200 12415123000 38300 38300 38300 38300 0
62 20241121 173100 12415123000 38300 38300 38300 38300 7928
63 20241121 173000 12415123000 38300 38300 38300 38300 0
64 20241121 172900 12415123000 38300 38300 38300 38300 0
65 20241121 172800 12415123000 38300 38300 38300 38300 0
66 20241121 172700 12415123000 38300 38300 38300 38300 0
67 20241121 172600 12415123000 38300 38300 38300 38300 0
68 20241121 172500 12415123000 38300 38300 38300 38300 0
69 20241121 172400 12415123000 38300 38300 38300 38300 0
70 20241121 172300 12415123000 38300 38300 38300 38300 0
71 20241121 172200 12415123000 38300 38300 38300 38300 0
72 20241121 172100 12415123000 38300 38300 38300 38300 0
73 20241121 172000 12415123000 38300 38300 38300 38300 0
74 20241121 171900 12415123000 38300 38300 38300 38300 0
75 20241121 171800 12415123000 38300 38300 38300 38300 0
76 20241121 171700 12415123000 38300 38300 38300 38300 0
77 20241121 171600 12415123000 38300 38300 38300 38300 0
78 20241121 171500 12415123000 38300 38300 38300 38300 0
79 20241121 171400 12415123000 38300 38300 38300 38300 0
80 20241121 171300 12415123000 38300 38300 38300 38300 0
81 20241121 171200 12415123000 38300 38300 38300 38300 0
82 20241121 171100 12415123000 38300 38300 38300 38300 0
83 20241121 171000 12415123000 38300 38300 38300 38300 0
84 20241121 170900 12415123000 38300 38300 38300 38300 0
85 20241121 170800 12415123000 38300 38300 38300 38300 0
86 20241121 170700 12415123000 38300 38300 38300 38300 0
87 20241121 170600 12415123000 38300 38300 38300 38300 0
88 20241121 170500 12415123000 38300 38300 38300 38300 0
89 20241121 170400 12415123000 38300 38300 38300 38300 0
90 20241121 170300 12415123000 38300 38300 38300 38300 0
91 20241121 170200 12415123000 38300 38300 38300 38300 0
92 20241121 170100 12415123000 38300 38300 38300 38300 7928
93 20241121 170000 12415123000 38300 38300 38300 38300 0
94 20241121 165900 12415123000 38300 38300 38300 38300 0
95 20241121 165800 12415123000 38300 38300 38300 38300 0
96 20241121 165700 12415123000 38300 38300 38300 38300 0
97 20241121 165600 12415123000 38300 38300 38300 38300 0
98 20241121 165500 12415123000 38300 38300 38300 38300 0
99 20241121 165400 12415123000 38300 38300 38300 38300 0
100 20241121 165300 12415123000 38300 38300 38300 38300 0
101 20241121 165200 12415123000 38300 38300 38300 38300 0
102 20241121 165100 12415123000 38300 38300 38300 38300 0
103 20241121 165000 12415123000 38300 38300 38300 38300 0
104 20241121 164900 12415123000 38300 38300 38300 38300 0
105 20241121 164800 12415123000 38300 38300 38300 38300 0
106 20241121 164700 12415123000 38300 38300 38300 38300 0
107 20241121 164600 12415123000 38300 38300 38300 38300 0
108 20241121 164500 12415123000 38300 38300 38300 38300 0
109 20241121 164400 12415123000 38300 38300 38300 38300 0
110 20241121 164300 12415123000 38300 38300 38300 38300 0
111 20241121 164200 12415123000 38300 38300 38300 38300 0
112 20241121 164100 12415123000 38300 38300 38300 38300 0
113 20241121 164000 12415123000 38300 38300 38300 38300 0
114 20241121 163900 12415123000 38300 38300 38300 38300 0
115 20241121 163800 12415123000 38300 38300 38300 38300 0
116 20241121 163700 12415123000 38300 38300 38300 38300 0
117 20241121 163600 12415123000 38300 38300 38300 38300 0
118 20241121 163500 12415123000 38300 38300 38300 38300 0
119 20241121 163400 12415123000 38300 38300 38300 38300 0
120 20241121 163300 12415123000 38300 38300 38300 38300 0
121 20241121 163200 12415123000 38300 38300 38300 38300 0
122 20241121 163100 12415123000 38300 38300 38300 38300 7928
123 20241121 163000 12415123000 38300 38300 38300 38300 0
124 20241121 162900 12415123000 38300 38300 38300 38300 0
125 20241121 162800 12415123000 38300 38300 38300 38300 0
126 20241121 162700 12415123000 38300 38300 38300 38300 0
127 20241121 162600 12415123000 38300 38300 38300 38300 0
128 20241121 162500 12415123000 38300 38300 38300 38300 0
129 20241121 162400 12415123000 38300 38300 38300 38300 0
130 20241121 162300 12415123000 38300 38300 38300 38300 0
131 20241121 162200 12415123000 38300 38300 38300 38300 0
132 20241121 162100 12415123000 38300 38300 38300 38300 0
133 20241121 162000 12415123000 38300 38300 38300 38300 0
134 20241121 161900 12415123000 38300 38300 38300 38300 0
135 20241121 161800 12415123000 38300 38300 38300 38300 0
136 20241121 161700 12415123000 38300 38300 38300 38300 0
137 20241121 161600 12415123000 38300 38300 38300 38300 0
138 20241121 161500 12415123000 38300 38300 38300 38300 0
139 20241121 161400 12415123000 38300 38300 38300 38300 0
140 20241121 161300 12415123000 38300 38300 38300 38300 0
141 20241121 161200 12415123000 38300 38300 38300 38300 0
142 20241121 161100 12415123000 38300 38300 38300 38300 0
143 20241121 161000 12415123000 38300 38300 38300 38300 0
144 20241121 160900 12415123000 38300 38300 38300 38300 0
145 20241121 160800 12415123000 38300 38300 38300 38300 0
146 20241121 160700 12415123000 38300 38300 38300 38300 0
147 20241121 160600 12415123000 38300 38300 38300 38300 0
148 20241121 160500 12415123000 38300 38300 38300 38300 0
149 20241121 160400 12415123000 38300 38300 38300 38300 0
150 20241121 160300 12415123000 38300 38300 38300 38300 0
151 20241121 160200 12415123000 38300 38300 38300 38300 0
152 20241121 160100 12415123000 38300 38300 38300 38300 7928
153 20241121 160000 12415123000 38300 38300 38300 38300 0
154 20241121 155900 12415123000 38300 38300 38300 38300 0
155 20241121 155800 12415123000 38300 38300 38300 38300 0
156 20241121 155700 12415123000 38300 38300 38300 38300 0
157 20241121 155600 12415123000 38300 38300 38300 38300 0
158 20241121 155500 12415123000 38300 38300 38300 38300 0
159 20241121 155400 12415123000 38300 38300 38300 38300 0
160 20241121 155300 12415123000 38300 38300 38300 38300 0
161 20241121 155200 12415123000 38300 38300 38300 38300 0
162 20241121 155100 12415123000 38300 38300 38300 38300 0
163 20241121 155000 12415123000 38300 38300 38300 38300 0
164 20241121 154900 12415123000 38300 38300 38300 38300 0
165 20241121 154800 12415123000 38300 38300 38300 38300 0
166 20241121 154700 12415123000 38300 38300 38300 38300 0
167 20241121 154600 12415123000 38300 38300 38300 38300 0
168 20241121 154500 12415123000 38300 38300 38300 38300 0
169 20241121 154400 12415123000 38300 38300 38300 38300 0
170 20241121 154300 12415123000 38300 38300 38300 38300 0
171 20241121 154200 12415123000 38300 38300 38300 38300 0
172 20241121 154100 12415123000 38300 38300 38300 38300 0
173 20241121 154000 12415123000 38300 38300 38300 38300 0
174 20241121 153900 12415123000 38300 38300 38300 38300 0
175 20241121 153800 12415123000 38300 38300 38300 38300 0
176 20241121 153700 12415123000 38300 38300 38300 38300 0
177 20241121 153600 12415123000 38300 38300 38300 38300 0
178 20241121 153500 12415123000 38300 38300 38300 38300 0
179 20241121 153400 12415123000 38300 38300 38300 38300 0
180 20241121 153300 12415123000 38300 38300 38300 38300 0
181 20241121 153200 12415123000 38300 38300 38300 38300 0
182 20241121 153100 12415123000 38300 38300 38300 38300 7928
183 20241121 153000 12415123000 38300 38300 38300 38300 7928
184 20241121 152900 12111480600 38500 38500 38500 38500 0
185 20241121 152800 12111480600 38500 38500 38500 38500 0
186 20241121 152700 12111480600 38500 38500 38500 38500 0
187 20241121 152600 12111480600 38500 38500 38500 38500 0
188 20241121 152500 12111480600 38500 38500 38500 38500 0
189 20241121 152400 12111480600 38500 38500 38500 38500 0
190 20241121 152300 12111480600 38500 38500 38500 38500 0
191 20241121 152200 12111480600 38500 38500 38500 38500 0
192 20241121 152100 12111480600 38500 38500 38500 38500 0
193 20241121 152000 12111480600 38500 38500 38500 38500 0
194 20241121 151900 12111480600 38500 38350 38550 38350 3166
195 20241121 151800 11989628500 38350 38250 38350 38250 694
196 20241121 151700 11963050550 38350 38150 38350 38150 985
197 20241121 151600 11925392000 38150 38250 38250 38100 1153
198 20241121 151500 11881413400 38250 38200 38250 38150 637
199 20241121 151400 11857070100 38200 38150 38200 38150 907
200 20241121 151300 11822442350 38150 38050 38200 38050 414
201 20241121 151200 11806658550 38100 38100 38100 38050 505
202 20241121 151100 11787440500 38100 38150 38150 38100 429
203 20241121 151000 11771085250 38200 38050 38200 38050 613
204 20241121 150900 11747747600 38050 38100 38100 38050 602
205 20241121 150800 11724832100 38100 38100 38150 38050 616
206 20241121 150700 11701373750 38050 38050 38150 38050 407
207 20241121 150600 11685880500 38050 38150 38200 38050 603
208 20241121 150500 11662894050 38200 38300 38300 38150 73
209 20241121 150400 11660107650 38150 38300 38300 38150 1249
210 20241121 150300 11612309200 38300 38350 38350 38250 153
211 20241121 150200 11606448850 38350 38250 38350 38250 255
212 20241121 150100 11596687500 38250 38200 38300 38200 1282
213 20241121 150000 11547600400 38200 38150 38250 38150 608
214 20241121 145900 11524372300 38200 38100 38200 38050 269
215 20241121 145800 11514118700 38000 38050 38100 38000 4482
216 20241121 145700 11343669550 38050 38100 38150 38000 2188
217 20241121 145600 11260439200 38100 38150 38200 38100 725
218 20241121 145500 11232797700 38200 38150 38250 38100 219
219 20241121 145400 11224439550 38200 38400 38400 38000 5354
220 20241121 145300 11019894600 38450 38500 38500 38450 70
221 20241121 145200 11017202450 38450 38400 38500 38400 410
222 20241121 145100 11001435400 38350 38400 38450 38350 225
223 20241121 145000 10992803700 38450 38450 38450 38400 248
224 20241121 144900 10983276650 38400 38400 38450 38400 236
225 20241121 144800 10974211450 38400 38450 38450 38400 458
226 20241121 144700 10956603800 38450 38500 38500 38450 223
227 20241121 144600 10948024150 38450 38600 38650 38450 3927
228 20241121 144500 10796624950 38650 38650 38650 38600 222
229 20241121 144400 10788046000 38700 38700 38700 38650 339
230 20241121 144300 10774928450 38650 38650 38700 38650 752
231 20241121 144200 10745838000 38600 38700 38700 38600 2638
232 20241121 144100 10643816500 38700 38600 38700 38600 1167
233 20241121 144000 10598697700 38600 38600 38600 38550 771
234 20241121 143900 10568938350 38600 38550 38600 38500 720
235 20241121 143800 10541178400 38550 38500 38550 38500 359
236 20241121 143700 10527348750 38550 38400 38550 38400 1072
237 20241121 143600 10486130250 38400 38350 38400 38300 1064
238 20241121 143500 10445291800 38300 38300 38350 38300 1601
239 20241121 143400 10383946400 38300 38350 38400 38250 1591
240 20241121 143300 10323016450 38350 38600 38600 38250 8358
241 20241121 143200 10001459800 38600 38650 38650 38600 338
242 20241121 143100 9988410350 38650 38650 38700 38600 1860
243 20241121 143000 9916607500 38700 38650 38700 38650 1362
244 20241121 142900 9863962600 38700 38700 38700 38650 221
245 20241121 142800 9855414050 38700 38700 38700 38650 529
246 20241121 142700 9834952700 38650 38700 38700 38650 610
247 20241121 142600 9811349700 38700 38750 38750 38700 1853
248 20241121 142500 9739634200 38700 38750 38750 38700 492
249 20241121 142400 9720593600 38700 38700 38750 38700 456
250 20241121 142300 9702946050 38750 38800 38800 38700 2669
251 20241121 142200 9599521800 38800 38800 38800 38750 358
252 20241121 142100 9585633000 38750 38850 38850 38750 665
253 20241121 142000 9559842400 38800 38800 38800 38750 778
254 20241121 141900 9529658000 38750 38800 38800 38750 532
255 20241121 141800 9509017200 38850 38800 38850 38750 251
256 20241121 141700 9499280850 38750 38850 38850 38750 1309
257 20241121 141600 9448489100 38850 38850 38850 38800 127
258 20241121 141500 9443558500 38850 38800 38850 38800 284
259 20241121 141400 9432532350 38850 38800 38850 38750 510
260 20241121 141300 9412744100 38800 38700 38800 38650 1056
261 20241121 141200 9371825550 38750 38700 38750 38650 1854
262 20241121 141100 9300071500 38700 38800 38850 38700 3737
263 20241121 141000 9155123350 38800 38850 38850 38800 453
264 20241121 140900 9137525350 38850 38850 38900 38850 163
265 20241121 140800 9131192600 38850 38850 38900 38850 494
266 20241121 140700 9111999450 38900 38900 38900 38850 735
267 20241121 140600 9083421200 38850 38900 38900 38850 1003
268 20241121 140500 9044452050 38900 38950 38950 38900 659
269 20241121 140400 9018809000 38950 38900 38950 38850 696
270 20241121 140300 8991745950 38900 38950 38950 38850 256
271 20241121 140200 8981789500 38950 38950 38950 38900 331
272 20241121 140100 8968910250 38900 38900 38950 38900 1180
273 20241121 140000 8922980950 38900 38900 38950 38900 369
274 20241121 135900 8908623500 38950 38950 39000 38900 863
275 20241121 135800 8875011350 38950 39100 39100 38900 1361
276 20241121 135700 8821948950 39050 39050 39100 39000 2660
277 20241121 135600 8718150800 39000 39000 39050 39000 779
278 20241121 135500 8687768000 39000 39000 39100 39000 1750
279 20241121 135400 8619495050 39000 39050 39050 39000 1456
280 20241121 135300 8562706050 39050 39050 39100 39000 1990
281 20241121 135200 8485070500 39100 39100 39100 39050 466
282 20241121 135100 8466871850 39050 39200 39200 39050 4759
283 20241121 135000 8280825100 39200 39250 39250 39200 165
284 20241121 134900 8274351450 39250 39250 39250 39200 465
285 20241121 134800 8256117750 39200 39250 39300 39200 376
286 20241121 134700 8241359000 39250 39300 39300 39250 334
287 20241121 134600 8228248450 39300 39300 39300 39250 88
288 20241121 134500 8224790950 39300 39400 39400 39250 120
289 20241121 134400 8220075250 39300 39350 39400 39300 260
290 20241121 134300 8209850950 39350 39300 39350 39300 449
291 20241121 134200 8192192250 39300 39300 39300 39300 100
292 20241121 134100 8188262250 39250 39350 39350 39250 411
293 20241121 134000 8172113200 39350 39350 39350 39350 16
294 20241121 133900 8171483600 39300 39350 39400 39300 280
295 20241121 133800 8160461800 39350 39350 39350 39300 137
296 20241121 133700 8155072500 39350 39300 39400 39250 210
297 20241121 133600 8146812850 39400 39250 39400 39250 385
298 20241121 133500 8131673800 39350 39300 39350 39200 2962
299 20241121 133400 8015379300 39300 39400 39400 39300 1099
300 20241121 133300 7972158350 39450 39450 39450 39350 1089
301 20241121 133200 7929256600 39450 39450 39450 39450 532
302 20241121 133100 7908269200 39450 39600 39600 39450 1924
303 20241121 133000 7832266600 39600 39600 39700 39550 1305
304 20241121 132900 7780593850 39550 39550 39600 39550 31
305 20241121 132800 7779367550 39550 39600 39700 39550 226
306 20241121 132700 7770424300 39600 39700 39700 39600 254
307 20241121 132600 7760357500 39700 39550 39700 39500 443
308 20241121 132500 7742807250 39550 39600 39600 39550 315
309 20241121 132400 7730341150 39600 39600 39600 39600 95
310 20241121 132300 7726579150 39600 39600 39700 39600 181
311 20241121 132200 7719401350 39600 39600 39600 39600 87
312 20241121 132100 7715956150 39600 39500 39600 39500 246
313 20241121 132000 7706224950 39500 39500 39500 39500 53
314 20241121 131900 7704131450 39500 39500 39500 39450 349
315 20241121 131800 7690362700 39450 39500 39550 39450 133
316 20241121 131700 7685112850 39600 39550 39600 39450 240
317 20241121 131600 7675614850 39550 39600 39600 39500 519
318 20241121 131500 7655112950 39600 39550 39600 39500 251
319 20241121 131400 7645194600 39500 39600 39700 39500 921
320 20241121 131300 7608755700 39600 39650 39700 39600 312
321 20241121 131200 7596397900 39650 39600 39650 39600 36
322 20241121 131100 7594971550 39650 39700 39700 39600 263
323 20241121 131000 7584536650 39700 39550 39700 39550 455
324 20241121 130900 7566525200 39550 39600 39650 39500 722
325 20241121 130800 7537967050 39600 39650 39700 39600 281
326 20241121 130700 7526827650 39600 39650 39650 39600 183
327 20241121 130600 7519576100 39650 39600 39650 39600 173
328 20241121 130500 7512720850 39600 39550 39600 39550 109
329 20241121 130400 7508406000 39550 39600 39600 39550 202
330 20241121 130300 7500413600 39600 39500 39600 39450 174
331 20241121 130200 7493537150 39450 39500 39500 39450 304
332 20241121 130100 7481543850 39450 39550 39550 39450 2215
333 20241121 130000 7394107350 39550 39650 39650 39550 2472
334 20241121 125900 7296196950 39650 39750 39750 39650 224
335 20241121 125800 7287306750 39700 39700 39750 39700 133
336 20241121 125700 7282026400 39700 39700 39700 39700 90
337 20241121 125600 7278453400 39700 39750 39750 39700 286
338 20241121 125500 7267097550 39750 39750 39750 39700 78
339 20241121 125400 7263997900 39750 39700 39750 39700 413
340 20241121 125300 7247594500 39700 39800 39800 39700 82
341 20241121 125200 7244335250 39750 39750 39800 39750 69
342 20241121 125100 7241592250 39750 39750 39750 39750 48
343 20241121 125000 7239684250 39750 39700 39750 39700 264
344 20241121 124900 7229198150 39700 39700 39700 39700 49
345 20241121 124800 7227252850 39700 39600 39700 39600 247
346 20241121 124700 7217456900 39600 39600 39650 39600 654
347 20241121 124600 7191558150 39600 39600 39650 39600 220
348 20241121 124500 7182837950 39650 39650 39650 39600 77
349 20241121 124400 7179785200 39650 39650 39700 39600 1017
350 20241121 124300 7139507350 39600 39700 39700 39600 498
351 20241121 124200 7119760100 39650 39650 39700 39650 172
352 20241121 124100 7112939650 39650 39750 39750 39650 312
353 20241121 124000 7100564050 39750 39850 39850 39700 88
354 20241121 123900 7097066450 39800 39850 39850 39750 54
355 20241121 123800 7094918200 39750 39800 39850 39750 77
356 20241121 123700 7091854700 39800 39750 39800 39600 2737
357 20241121 123600 6983239950 39800 39850 39850 39750 180
358 20241121 123500 6976074250 39750 39750 39800 39750 425
359 20241121 123400 6959178050 39800 39750 39800 39750 148
360 20241121 123300 6953289500 39750 39800 39800 39750 2439
361 20241121 123200 6856282200 39800 40000 40000 39800 2086
362 20241121 123100 6773162850 40000 39950 40000 39900 275
363 20241121 123000 6762176550 40000 39950 40000 39950 105
364 20241121 122900 6757981700 39950 40000 40000 39950 272
365 20241121 122800 6747104300 40000 39900 40000 39900 331
366 20241121 122700 6733871700 39950 39950 40000 39900 28
367 20241121 122600 6732753750 39950 39950 40000 39900 490
368 20241121 122500 6713180950 39950 39950 39950 39900 503
369 20241121 122400 6693096600 39950 40050 40050 39950 725
370 20241121 122300 6664096450 40050 40100 40100 40000 41
371 20241121 122200 6662454900 40100 40050 40100 40050 347
372 20241121 122100 6648556250 40100 40100 40100 40100 51
373 20241121 122000 6646511150 40100 40050 40100 40050 563
374 20241121 121900 6623955050 40050 40050 40100 40050 522
375 20241121 121800 6603043600 40100 40050 40100 40050 516
376 20241121 121700 6582371650 40100 40100 40100 40100 32
377 20241121 121600 6581088450 40100 40150 40150 40100 62
378 20241121 121500 6578602050 40100 40100 40100 40050 137
379 20241121 121400 6573110450 40100 40100 40100 40050 50
380 20241121 121300 6571106200 40100 40100 40100 40100 126
381 20241121 121200 6566053600 40050 40100 40100 40050 43
382 20241121 121100 6564330050 40100 40150 40150 40100 282
383 20241121 121000 6553021500 40150 40150 40200 40100 33
384 20241121 120900 6551696650 40200 40200 40250 40200 4067
385 20241121 120800 6388003200 40200 40200 40200 40100 539
386 20241121 120700 6366346650 40250 40250 40250 40250 259
387 20241121 120600 6355921900 40250 40250 40300 40250 210
388 20241121 120500 6347469350 40150 40200 40200 40150 77
389 20241121 120400 6344374000 40150 40150 40200 40150 54
390 20241121 120300 6342204900 40200 40200 40200 40150 39
391 20241121 120200 6340637950 40150 40150 40150 40150 14
392 20241121 120100 6340075850 40150 40150 40150 40150 11
393 20241121 120000 6339634200 40150 40200 40200 40150 76
394 20241121 115900 6336582150 40150 40200 40200 40150 39
395 20241121 115800 6335016100 40200 40200 40200 40150 209
396 20241121 115700 6326621550 40200 40150 40200 40150 358
397 20241121 115600 6312239700 40100 40150 40150 40100 117
398 20241121 115500 6307545700 40150 40100 40150 40100 40
399 20241121 115400 6305940550 40150 40100 40150 40100 486
400 20241121 115300 6286450850 40050 40100 40100 40050 64
401 20241121 115200 6283886450 40000 40100 40100 40000 517
402 20241121 115100 6263181450 40100 40200 40200 40100 449
403 20241121 115000 6245165100 40200 40200 40200 40200 23
404 20241121 114900 6244240500 40250 40200 40250 40150 594
405 20241121 114800 6220358650 40150 40150 40200 40150 117
406 20241121 114700 6215658900 40150 40100 40150 40100 113
407 20241121 114600 6211127200 40150 40100 40150 40000 277
408 20241121 114500 6200032050 40150 40150 40150 40150 22
409 20241121 114400 6199148750 40150 40100 40150 40100 153
410 20241121 114300 6193012850 40100 40100 40100 40050 168
411 20241121 114200 6186281900 40200 40150 40200 40050 382
412 20241121 114100 6170966600 40150 40150 40150 40150 145
413 20241121 114000 6165144850 40150 40200 40200 40150 705
414 20241121 113900 6136838550 40200 40250 40250 40200 355
415 20241121 113800 6122564650 40250 40250 40250 40200 60
416 20241121 113700 6120150400 40250 40250 40250 40250 143
417 20241121 113600 6114394650 40200 40200 40200 40200 87
418 20241121 113500 6110897250 40250 40250 40250 40250 55
419 20241121 113400 6108683500 40300 40250 40300 40200 294
420 20241121 113300 6096855350 40300 40300 40300 40250 52
421 20241121 113200 6094761000 40250 40250 40250 40250 138
422 20241121 113100 6089206500 40250 40200 40250 40200 23
423 20241121 113000 6088281450 40200 40200 40200 40200 1
424 20241121 112900 6088241250 40200 40200 40300 40200 214
425 20241121 112800 6079632550 40200 40250 40250 40200 580
426 20241121 112700 6056314200 40250 40250 40300 40250 289
427 20241121 112600 6044681400 40300 40300 40300 40300 184
428 20241121 112500 6037266200 40350 40300 40350 40250 222
429 20241121 112400 6028319400 40250 40250 40300 40250 226
430 20241121 112300 6019212350 40300 40300 40300 40250 97
431 20241121 112200 6015305050 40300 40300 40350 40300 369
432 20241121 112100 6000434300 40350 40350 40350 40300 18
433 20241121 112000 5999708600 40300 40250 40350 40250 74
434 20241121 111900 5996726650 40300 40350 40350 40300 169
435 20241121 111800 5989914350 40350 40350 40350 40350 39
436 20241121 111700 5988340700 40400 40350 40450 40350 1034
437 20241121 111600 5946577550 40350 40300 40350 40300 152
438 20241121 111500 5940445150 40300 40200 40300 40200 104
439 20241121 111400 5936258000 40250 40200 40250 40200 43
440 20241121 111300 5934528100 40200 40200 40200 40200 27
441 20241121 111200 5933442700 40150 40100 40200 40100 149
442 20241121 111100 5927462000 40150 40300 40300 40100 940
443 20241121 111000 5889705650 40350 40250 40350 40200 895
444 20241121 110900 5853645100 40300 40300 40300 40250 53
445 20241121 110800 5851509450 40250 40200 40300 40200 307
446 20241121 110700 5839147650 40250 40250 40250 40100 217
447 20241121 110600 5830414600 40250 40100 40250 40100 1237
448 20241121 110500 5780688750 40100 39950 40100 39950 614
449 20241121 110400 5756118950 39950 40000 40000 39950 405
450 20241121 110300 5739925500 40050 40050 40050 40000 89
451 20241121 110200 5736361800 40050 40050 40050 39950 119
452 20241121 110100 5731601100 40050 40000 40050 39900 266
453 20241121 110000 5720960050 40050 40000 40050 40000 30
454 20241121 105900 5719759350 40050 40050 40050 39850 1186
455 20241121 105800 5672372350 40100 40100 40100 40050 181
456 20241121 105700 5665114750 40100 40100 40150 40100 110
457 20241121 105600 5660701550 40100 40000 40100 40000 848
458 20241121 105500 5626742800 40000 39950 40050 39950 945
459 20241121 105400 5588944700 39850 39850 39900 39850 201
460 20241121 105300 5580927450 39850 39800 39850 39700 353
461 20241121 105200 5566876900 39700 39900 39900 39700 1359
462 20241121 105100 5512802350 39900 39900 39900 39850 248
463 20241121 105000 5502912650 39900 39950 39950 39850 732
464 20241121 104900 5473720450 39900 39900 39950 39900 91
465 20241121 104800 5470085800 39900 39900 40000 39800 1813
466 20241121 104700 5397772650 40000 39950 40000 39900 1051
467 20241121 104600 5355793900 39950 40050 40100 39900 1293
468 20241121 104500 5304142650 40050 40050 40100 40050 119
469 20241121 104400 5299371400 40050 40100 40150 40050 465
470 20241121 104300 5280736650 40150 40100 40200 40100 73
471 20241121 104200 5277805450 40100 40200 40200 40100 405
472 20241121 104100 5261534300 40200 40200 40250 40200 94
473 20241121 104000 5257751700 40200 40250 40250 40200 27
474 20241121 103900 5256666000 40250 40200 40250 40200 319
475 20241121 103800 5243837450 40200 40200 40300 40200 919
476 20241121 103700 5206857700 40200 40050 40250 40050 946
477 20241121 103600 5168890050 40050 40100 40150 40050 794
478 20241121 103500 5137065500 40100 40150 40250 40050 531
479 20241121 103400 5115756750 40100 40050 40200 40050 523
480 20241121 103300 5094791700 40050 40000 40050 40000 491
481 20241121 103200 5075139200 40000 40050 40250 39900 1592
482 20241121 103100 5011452950 40000 40000 40100 39900 903
483 20241121 103000 4975344750 39950 40150 40300 39950 3499
484 20241121 102900 4835202650 40150 40400 40400 40150 3858
485 20241121 102800 4679821200 40400 40450 40500 40350 89
486 20241121 102700 4676227350 40500 40400 40500 40400 87
487 20241121 102600 4672709550 40450 40500 40500 40450 48
488 20241121 102500 4670767800 40350 40350 40550 40300 2643
489 20241121 102400 4564234400 40350 40550 40550 40350 491
490 20241121 102300 4544403550 40500 40550 40600 40450 69
491 20241121 102200 4541605100 40500 40550 40600 40300 4057
492 20241121 102100 4377780200 40550 40550 40550 40500 11
493 20241121 102000 4377334300 40550 40550 40550 40550 201
494 20241121 101900 4369183750 40550 40600 40600 40550 176
495 20241121 101800 4362046150 40550 40550 40550 40550 16
496 20241121 101700 4361397350 40550 40600 40600 40500 1181
497 20241121 101600 4313565100 40500 40600 40600 40500 1349
498 20241121 101500 4258869900 40600 40700 40700 40600 272
499 20241121 101400 4247814750 40650 40700 40700 40650 218
500 20241121 101300 4238945300 40750 40800 40850 40750 142
501 20241121 101200 4233156200 40850 40900 40900 40800 49
502 20241121 101100 4231156200 40750 40850 40900 40750 481
503 20241121 101000 4211500850 40850 40850 40900 40850 167
504 20241121 100900 4204672050 40850 40800 40850 40800 189
505 20241121 100800 4196955600 40800 40650 40800 40650 40
506 20241121 100700 4195326450 40750 40700 40750 40650 576
507 20241121 100600 4171894500 40700 40700 40700 40600 140
508 20241121 100500 4166203050 40700 40700 40700 40650 141
509 20241121 100400 4160470400 40700 40850 40850 40700 462
510 20241121 100300 4141656850 40750 40750 40900 40700 284
511 20241121 100200 4130089000 40750 40800 40800 40750 197
512 20241121 100100 4122057000 40800 40850 40900 40800 172
513 20241121 100000 4115035650 40850 40850 40900 40800 326
514 20241121 095900 4101729000 40850 41000 41000 40850 504
515 20241121 095800 4081108800 41000 41050 41050 41000 110
516 20241121 095700 4076596950 41050 41100 41150 40950 1074
517 20241121 095600 4032507900 41100 41000 41100 41000 1117
518 20241121 095500 3986662050 41000 40750 41000 40700 1734
519 20241121 095400 3915822500 40750 40650 40800 40650 32
520 20241121 095300 3914518400 40800 40450 40800 40450 468
521 20241121 095200 3895499850 40450 40450 40500 40450 204
522 20241121 095100 3887247400 40450 40650 40650 40450 496
523 20241121 095000 3867183150 40450 40550 40650 40400 1206
524 20241121 094900 3818419650 40650 40450 40650 40450 1418
525 20241121 094800 3761011650 40450 40550 40550 40450 775
526 20241121 094700 3729628800 40650 40650 40650 40550 151
527 20241121 094600 3723495150 40550 40500 40700 40500 87
528 20241121 094500 3719959400 40600 40550 40600 40450 945
529 20241121 094400 3681688150 40550 40800 40800 40550 554
530 20241121 094300 3659167800 40800 40550 40850 40500 194
531 20241121 094200 3651289400 40500 40650 40650 40500 751
532 20241121 094100 3620843450 40650 40750 40850 40550 772
533 20241121 094000 3589470700 40850 40850 40850 40800 178
534 20241121 093900 3582201750 40800 40900 40950 40750 767
535 20241121 093800 3550884150 40750 40700 40950 40700 552
536 20241121 093700 3528346650 40650 40650 40700 40600 255
537 20241121 093600 3517982500 40650 40700 40750 40650 90
538 20241121 093500 3514321000 40750 40550 40750 40550 282
539 20241121 093400 3502875250 40550 40550 40800 40500 853
540 20241121 093300 3468136800 40550 40550 40650 40550 796
541 20241121 093200 3435817250 40550 40550 40550 40400 172
542 20241121 093100 3428856850 40350 40350 40600 40300 2029
543 20241121 093000 3346902600 40350 40750 40750 40300 1556
544 20241121 092900 3284021800 40550 40800 40850 40500 1713
545 20241121 092800 3214321800 40800 40700 40850 40700 573
546 20241121 092700 3190965600 40700 40850 41000 40700 1306
547 20241121 092600 3137711700 40950 40850 40950 40750 1393
548 20241121 092500 3080797700 40800 40800 40800 40700 1017
549 20241121 092400 3039350600 40700 40500 40750 40400 3063
550 20241121 092300 2915100500 40500 40800 40850 40500 7279
551 20241121 092200 2619899000 40800 40550 40850 40550 2857
552 20241121 092100 2503557200 40600 40800 40800 40550 4531
553 20241121 092000 2319126450 40800 41200 41250 40750 9327
554 20241121 091900 1937070600 41200 41550 41600 41200 3555
555 20241121 091800 1790169100 41550 41450 41650 41450 641
556 20241121 091700 1763516850 41600 41450 41650 41450 708
557 20241121 091600 1734093800 41450 41650 41700 41350 3485
558 20241121 091500 1589734650 41450 41450 41650 41400 883
559 20241121 091400 1553077850 41450 41550 41550 41450 1932
560 20241121 091300 1472879350 41550 41700 41700 41550 393
561 20241121 091200 1456539850 41750 41850 41850 41550 3185
562 20241121 091100 1323728000 41850 41700 41850 41700 332
563 20241121 091000 1309853900 41700 41700 41900 41650 852
564 20241121 090900 1274277400 41650 41800 41800 41650 700
565 20241121 090800 1245080000 41700 41850 41900 41650 4863
566 20241121 090700 1042084600 41900 42050 42050 41800 2540
567 20241121 090600 935556050 42050 42100 42150 41950 2389
568 20241121 090500 835123050 42100 42100 42150 42000 2599
569 20241121 090400 725674650 42100 41600 42200 41600 2815
570 20241121 090300 607725200 41600 41800 41800 41600 1156
571 20241121 090200 559546150 41750 41450 41800 41400 1772
572 20241121 090100 485939900 41450 41400 41700 41300 2567
573 20241121 090000 379500050 41350 42000 42050 41350 9045