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

586
005290/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,184400,4620655800,24150,24150,24150,24150,7255
20241121,184300,4620655800,24150,24150,24150,24150,0
20241121,184200,4620655800,24150,24150,24150,24150,0
20241121,184100,4620655800,24150,24150,24150,24150,0
20241121,184000,4620655800,24150,24150,24150,24150,0
20241121,183900,4620655800,24150,24150,24150,24150,0
20241121,183800,4620655800,24150,24150,24150,24150,0
20241121,183700,4620655800,24150,24150,24150,24150,0
20241121,183600,4620655800,24150,24150,24150,24150,0
20241121,183500,4620655800,24150,24150,24150,24150,0
20241121,183400,4620655800,24150,24150,24150,24150,0
20241121,183300,4620655800,24150,24150,24150,24150,0
20241121,183200,4620655800,24150,24150,24150,24150,0
20241121,183100,4620655800,24150,24150,24150,24150,0
20241121,183000,4620655800,24150,24150,24150,24150,0
20241121,182900,4620655800,24150,24150,24150,24150,0
20241121,182800,4620655800,24150,24150,24150,24150,0
20241121,182700,4620655800,24150,24150,24150,24150,0
20241121,182600,4620655800,24150,24150,24150,24150,0
20241121,182500,4620655800,24150,24150,24150,24150,0
20241121,182400,4620655800,24150,24150,24150,24150,0
20241121,182300,4620655800,24150,24150,24150,24150,0
20241121,182200,4620655800,24150,24150,24150,24150,0
20241121,182100,4620655800,24150,24150,24150,24150,0
20241121,182000,4620655800,24150,24150,24150,24150,0
20241121,181900,4620655800,24150,24150,24150,24150,0
20241121,181800,4620655800,24150,24150,24150,24150,0
20241121,181700,4620655800,24150,24150,24150,24150,0
20241121,181600,4620655800,24150,24150,24150,24150,0
20241121,181500,4620655800,24150,24150,24150,24150,0
20241121,181400,4620655800,24150,24150,24150,24150,7255
20241121,181300,4620655800,24150,24150,24150,24150,0
20241121,181200,4620655800,24150,24150,24150,24150,0
20241121,181100,4620655800,24150,24150,24150,24150,0
20241121,181000,4620655800,24150,24150,24150,24150,0
20241121,180900,4620655800,24150,24150,24150,24150,0
20241121,180800,4620655800,24150,24150,24150,24150,0
20241121,180700,4620655800,24150,24150,24150,24150,0
20241121,180600,4620655800,24150,24150,24150,24150,0
20241121,180500,4620655800,24150,24150,24150,24150,0
20241121,180400,4620655800,24150,24150,24150,24150,0
20241121,180300,4620655800,24150,24150,24150,24150,0
20241121,180200,4620655800,24150,24150,24150,24150,0
20241121,180100,4620655800,24150,24150,24150,24150,0
20241121,180000,4620655800,24150,24150,24150,24150,0
20241121,175900,4620655800,24150,24150,24150,24150,0
20241121,175800,4620655800,24150,24150,24150,24150,0
20241121,175700,4620655800,24150,24150,24150,24150,0
20241121,175600,4620655800,24150,24150,24150,24150,0
20241121,175500,4620655800,24150,24150,24150,24150,0
20241121,175400,4620655800,24150,24150,24150,24150,0
20241121,175300,4620655800,24150,24150,24150,24150,0
20241121,175200,4620655800,24150,24150,24150,24150,0
20241121,175100,4620655800,24150,24150,24150,24150,0
20241121,175000,4620655800,24150,24150,24150,24150,0
20241121,174900,4620655800,24150,24150,24150,24150,0
20241121,174800,4620655800,24150,24150,24150,24150,0
20241121,174700,4620655800,24150,24150,24150,24150,0
20241121,174600,4620655800,24150,24150,24150,24150,0
20241121,174500,4620655800,24150,24150,24150,24150,0
20241121,174400,4620655800,24150,24150,24150,24150,7255
20241121,174300,4620655800,24150,24150,24150,24150,0
20241121,174200,4620655800,24150,24150,24150,24150,0
20241121,174100,4620655800,24150,24150,24150,24150,0
20241121,174000,4620655800,24150,24150,24150,24150,0
20241121,173900,4620655800,24150,24150,24150,24150,0
20241121,173800,4620655800,24150,24150,24150,24150,0
20241121,173700,4620655800,24150,24150,24150,24150,0
20241121,173600,4620655800,24150,24150,24150,24150,0
20241121,173500,4620655800,24150,24150,24150,24150,0
20241121,173400,4620655800,24150,24150,24150,24150,0
20241121,173300,4620655800,24150,24150,24150,24150,0
20241121,173200,4620655800,24150,24150,24150,24150,0
20241121,173100,4620655800,24150,24150,24150,24150,0
20241121,173000,4620655800,24150,24150,24150,24150,0
20241121,172900,4620655800,24150,24150,24150,24150,0
20241121,172800,4620655800,24150,24150,24150,24150,0
20241121,172700,4620655800,24150,24150,24150,24150,0
20241121,172600,4620655800,24150,24150,24150,24150,0
20241121,172500,4620655800,24150,24150,24150,24150,0
20241121,172400,4620655800,24150,24150,24150,24150,0
20241121,172300,4620655800,24150,24150,24150,24150,0
20241121,172200,4620655800,24150,24150,24150,24150,0
20241121,172100,4620655800,24150,24150,24150,24150,0
20241121,172000,4620655800,24150,24150,24150,24150,0
20241121,171900,4620655800,24150,24150,24150,24150,0
20241121,171800,4620655800,24150,24150,24150,24150,0
20241121,171700,4620655800,24150,24150,24150,24150,0
20241121,171600,4620655800,24150,24150,24150,24150,0
20241121,171500,4620655800,24150,24150,24150,24150,0
20241121,171400,4620655800,24150,24150,24150,24150,7255
20241121,171300,4620655800,24150,24150,24150,24150,0
20241121,171200,4620655800,24150,24150,24150,24150,0
20241121,171100,4620655800,24150,24150,24150,24150,0
20241121,171000,4620655800,24150,24150,24150,24150,0
20241121,170900,4620655800,24150,24150,24150,24150,0
20241121,170800,4620655800,24150,24150,24150,24150,0
20241121,170700,4620655800,24150,24150,24150,24150,0
20241121,170600,4620655800,24150,24150,24150,24150,0
20241121,170500,4620655800,24150,24150,24150,24150,0
20241121,170400,4620655800,24150,24150,24150,24150,0
20241121,170300,4620655800,24150,24150,24150,24150,0
20241121,170200,4620655800,24150,24150,24150,24150,0
20241121,170100,4620655800,24150,24150,24150,24150,0
20241121,170000,4620655800,24150,24150,24150,24150,0
20241121,165900,4620655800,24150,24150,24150,24150,0
20241121,165800,4620655800,24150,24150,24150,24150,0
20241121,165700,4620655800,24150,24150,24150,24150,0
20241121,165600,4620655800,24150,24150,24150,24150,0
20241121,165500,4620655800,24150,24150,24150,24150,0
20241121,165400,4620655800,24150,24150,24150,24150,0
20241121,165300,4620655800,24150,24150,24150,24150,0
20241121,165200,4620655800,24150,24150,24150,24150,0
20241121,165100,4620655800,24150,24150,24150,24150,0
20241121,165000,4620655800,24150,24150,24150,24150,0
20241121,164900,4620655800,24150,24150,24150,24150,0
20241121,164800,4620655800,24150,24150,24150,24150,0
20241121,164700,4620655800,24150,24150,24150,24150,0
20241121,164600,4620655800,24150,24150,24150,24150,0
20241121,164500,4620655800,24150,24150,24150,24150,0
20241121,164400,4620655800,24150,24150,24150,24150,7255
20241121,164300,4620655800,24150,24150,24150,24150,0
20241121,164200,4620655800,24150,24150,24150,24150,0
20241121,164100,4620655800,24150,24150,24150,24150,0
20241121,164000,4620655800,24150,24150,24150,24150,0
20241121,163900,4620655800,24150,24150,24150,24150,0
20241121,163800,4620655800,24150,24150,24150,24150,0
20241121,163700,4620655800,24150,24150,24150,24150,0
20241121,163600,4620655800,24150,24150,24150,24150,0
20241121,163500,4620655800,24150,24150,24150,24150,0
20241121,163400,4620655800,24150,24150,24150,24150,0
20241121,163300,4620655800,24150,24150,24150,24150,0
20241121,163200,4620655800,24150,24150,24150,24150,0
20241121,163100,4620655800,24150,24150,24150,24150,0
20241121,163000,4620655800,24150,24150,24150,24150,0
20241121,162900,4620655800,24150,24150,24150,24150,0
20241121,162800,4620655800,24150,24150,24150,24150,0
20241121,162700,4620655800,24150,24150,24150,24150,0
20241121,162600,4620655800,24150,24150,24150,24150,0
20241121,162500,4620655800,24150,24150,24150,24150,0
20241121,162400,4620655800,24150,24150,24150,24150,0
20241121,162300,4620655800,24150,24150,24150,24150,0
20241121,162200,4620655800,24150,24150,24150,24150,0
20241121,162100,4620655800,24150,24150,24150,24150,0
20241121,162000,4620655800,24150,24150,24150,24150,0
20241121,161900,4620655800,24150,24150,24150,24150,0
20241121,161800,4620655800,24150,24150,24150,24150,0
20241121,161700,4620655800,24150,24150,24150,24150,0
20241121,161600,4620655800,24150,24150,24150,24150,0
20241121,161500,4620655800,24150,24150,24150,24150,0
20241121,161400,4620655800,24150,24150,24150,24150,7255
20241121,161300,4620655800,24150,24150,24150,24150,0
20241121,161200,4620655800,24150,24150,24150,24150,0
20241121,161100,4620655800,24150,24150,24150,24150,0
20241121,161000,4620655800,24150,24150,24150,24150,0
20241121,160900,4620655800,24150,24150,24150,24150,0
20241121,160800,4620655800,24150,24150,24150,24150,0
20241121,160700,4620655800,24150,24150,24150,24150,0
20241121,160600,4620655800,24150,24150,24150,24150,0
20241121,160500,4620655800,24150,24150,24150,24150,0
20241121,160400,4620655800,24150,24150,24150,24150,0
20241121,160300,4620655800,24150,24150,24150,24150,0
20241121,160200,4620655800,24150,24150,24150,24150,0
20241121,160100,4620655800,24150,24150,24150,24150,0
20241121,160000,4620655800,24150,24150,24150,24150,0
20241121,155900,4620655800,24150,24150,24150,24150,0
20241121,155800,4620655800,24150,24150,24150,24150,0
20241121,155700,4620655800,24150,24150,24150,24150,0
20241121,155600,4620655800,24150,24150,24150,24150,0
20241121,155500,4620655800,24150,24150,24150,24150,0
20241121,155400,4620655800,24150,24150,24150,24150,0
20241121,155300,4620655800,24150,24150,24150,24150,0
20241121,155200,4620655800,24150,24150,24150,24150,0
20241121,155100,4620655800,24150,24150,24150,24150,0
20241121,155000,4620655800,24150,24150,24150,24150,0
20241121,154900,4620655800,24150,24150,24150,24150,0
20241121,154800,4620655800,24150,24150,24150,24150,0
20241121,154700,4620655800,24150,24150,24150,24150,0
20241121,154600,4620655800,24150,24150,24150,24150,0
20241121,154500,4620655800,24150,24150,24150,24150,0
20241121,154400,4620655800,24150,24150,24150,24150,7255
20241121,154300,4620655800,24150,24150,24150,24150,0
20241121,154200,4620655800,24150,24150,24150,24150,0
20241121,154100,4620655800,24150,24150,24150,24150,0
20241121,154000,4620655800,24150,24150,24150,24150,0
20241121,153900,4620655800,24150,24150,24150,24150,0
20241121,153800,4620655800,24150,24150,24150,24150,0
20241121,153700,4620655800,24150,24150,24150,24150,0
20241121,153600,4620655800,24150,24150,24150,24150,0
20241121,153500,4620655800,24150,24150,24150,24150,0
20241121,153400,4620655800,24150,24150,24150,24150,0
20241121,153300,4620655800,24150,24150,24150,24150,0
20241121,153200,4620655800,24150,24150,24150,24150,0
20241121,153100,4620655800,24150,24150,24150,24150,0
20241121,153000,4620655800,24150,24150,24150,24150,7255
20241121,152900,4445447550,24150,24150,24150,24150,0
20241121,152800,4445447550,24150,24150,24150,24150,0
20241121,152700,4445447550,24150,24150,24150,24150,0
20241121,152600,4445447550,24150,24150,24150,24150,0
20241121,152500,4445447550,24150,24150,24150,24150,0
20241121,152400,4445447550,24150,24150,24150,24150,0
20241121,152300,4445447550,24150,24150,24150,24150,0
20241121,152200,4445447550,24150,24150,24150,24150,0
20241121,152100,4445447550,24150,24150,24150,24150,0
20241121,152000,4445447550,24150,24150,24150,24150,0
20241121,151900,4445447550,24150,24200,24200,24150,934
20241121,151800,4422890450,24150,24150,24200,24150,1099
20241121,151700,4396348150,24200,24150,24200,24150,742
20241121,151600,4378427100,24150,24250,24250,24150,1595
20241121,151500,4339805900,24250,24250,24250,24200,378
20241121,151400,4330654600,24250,24250,24250,24200,205
20241121,151300,4325687550,24250,24150,24250,24150,1640
20241121,151200,4286044550,24150,24200,24200,24150,233
20241121,151100,4280410300,24200,24200,24200,24200,804
20241121,151000,4260953500,24200,24200,24250,24200,70
20241121,150900,4259259450,24200,24150,24200,24150,25
20241121,150800,4258654500,24150,24200,24200,24150,1083
20241121,150700,4232448850,24200,24250,24250,24200,127
20241121,150600,4229372950,24250,24250,24250,24200,2281
20241121,150500,4174163350,24200,24250,24250,24200,89
20241121,150400,4172009300,24250,24200,24250,24200,21
20241121,150300,4171501000,24200,24200,24250,24200,527
20241121,150200,4158747250,24250,24200,24250,24200,68
20241121,150100,4157101400,24200,24200,24250,24200,73
20241121,150000,4155334750,24200,24250,24250,24200,788
20241121,145900,4136257600,24200,24250,24250,24200,754
20241121,145800,4118002750,24300,24250,24300,24200,590
20241121,145700,4103669400,24250,24250,24300,24250,499
20241121,145600,4091567650,24250,24250,24250,24250,63
20241121,145500,4090039900,24250,24250,24250,24250,131
20241121,145400,4086863150,24300,24250,24300,24200,526
20241121,145300,4074095600,24250,24300,24300,24250,49
20241121,145200,4072905850,24300,24250,24300,24200,1241
20241121,145100,4042779550,24250,24250,24250,24250,202
20241121,145000,4037881050,24250,24250,24250,24200,66
20241121,144900,4036280600,24250,24250,24250,24200,425
20241121,144800,4025975550,24250,24200,24250,24200,83
20241121,144700,4023965750,24300,24250,24300,24250,93
20241121,144600,4021710350,24250,24250,24250,24250,333
20241121,144500,4013635100,24300,24250,24300,24250,1288
20241121,144400,3982337650,24300,24250,24300,24250,313
20241121,144300,3974741000,24300,24300,24350,24300,946
20241121,144200,3951750200,24300,24250,24300,24250,1119
20241121,144100,3924593150,24250,24250,24250,24250,314
20241121,144000,3916978650,24250,24250,24300,24250,147
20241121,143900,3913413850,24250,24250,24250,24250,19
20241121,143800,3912953100,24250,24250,24250,24250,220
20241121,143700,3907618100,24250,24250,24250,24250,100
20241121,143600,3905193100,24250,24300,24300,24250,329
20241121,143500,3897214750,24250,24250,24250,24250,64
20241121,143400,3895662750,24250,24250,24250,24250,42
20241121,143300,3894644250,24250,24300,24300,24250,329
20241121,143200,3886660650,24300,24300,24300,24300,569
20241121,143100,3872833950,24300,24300,24350,24250,683
20241121,143000,3856237850,24300,24300,24300,24300,62
20241121,142900,3854731250,24350,24300,24350,24300,331
20241121,142800,3846687550,24250,24350,24350,24250,303
20241121,142700,3839324300,24300,24350,24350,24300,64
20241121,142600,3837767800,24350,24250,24350,24250,264
20241121,142500,3831342850,24250,24300,24350,24250,370
20241121,142400,3822352750,24300,24300,24350,24250,282
20241121,142300,3815502100,24250,24250,24250,24250,237
20241121,142200,3809754850,24300,24300,24300,24300,10
20241121,142100,3809511850,24300,24350,24350,24300,634
20241121,142000,3794076000,24350,24300,24400,24300,2166
20241121,141900,3741340600,24300,24300,24300,24250,713
20241121,141800,3724023000,24300,24300,24300,24250,19
20241121,141700,3723561600,24250,24300,24300,24250,371
20241121,141600,3714561950,24250,24250,24250,24250,61
20241121,141500,3713082700,24250,24250,24300,24200,1093
20241121,141400,3686581100,24200,24250,24250,24200,354
20241121,141300,3677997550,24250,24300,24300,24250,88
20241121,141200,3675863150,24300,24250,24300,24250,319
20241121,141100,3668127100,24250,24250,24350,24250,389
20241121,141000,3658668300,24200,24250,24250,24200,407
20241121,140900,3648799000,24200,24250,24250,24200,364
20241121,140800,3639989350,24300,24200,24300,24200,78
20241121,140700,3638099750,24250,24200,24250,24200,193
20241121,140600,3633428750,24250,24250,24250,24250,44
20241121,140500,3632361750,24250,24200,24250,24200,37
20241121,140400,3631466250,24200,24250,24250,24200,1507
20241121,140300,3594996200,24200,24250,24250,24200,47
20241121,140200,3593858550,24200,24250,24250,24200,2818
20241121,140100,3525609300,24200,24200,24250,24200,365
20241121,140000,3516775100,24200,24300,24300,24200,638
20241121,135900,3501305450,24300,24250,24300,24250,431
20241121,135800,3490852250,24300,24250,24300,24250,49
20241121,135700,3489663600,24250,24300,24300,24250,412
20241121,135600,3479660800,24350,24300,24350,24250,1312
20241121,135500,3447787950,24300,24350,24350,24300,74
20241121,135400,3445989400,24300,24300,24300,24300,409
20241121,135300,3436050700,24350,24300,24350,24250,879
20241121,135200,3414694450,24250,24250,24300,24250,453
20241121,135100,3403701300,24250,24350,24350,24250,94
20241121,135000,3401417500,24300,24350,24350,24300,25
20241121,134900,3400809950,24300,24300,24350,24300,169
20241121,134800,3396702900,24300,24350,24400,24300,986
20241121,134700,3372725000,24400,24350,24400,24350,83
20241121,134600,3370703550,24350,24400,24400,24350,143
20241121,134500,3367218600,24400,24400,24450,24400,2112
20241121,134400,3315585800,24400,24300,24400,24300,1093
20241121,134300,3288925350,24300,24350,24400,24300,367
20241121,134200,3279990000,24350,24300,24400,24300,86
20241121,134100,3277895650,24300,24350,24350,24300,107
20241121,134000,3275295200,24350,24400,24400,24350,441
20241121,133900,3264545300,24400,24400,24400,24350,406
20241121,133800,3254640100,24400,24400,24450,24400,1218
20241121,133700,3224904950,24450,24450,24450,24400,70
20241121,133600,3223195250,24450,24450,24450,24400,314
20241121,133500,3215522600,24500,24400,24500,24400,1085
20241121,133400,3188976850,24450,24300,24450,24300,763
20241121,133300,3170378500,24300,24300,24350,24300,29
20241121,133200,3169673400,24300,24300,24300,24300,400
20241121,133100,3159953400,24300,24300,24300,24300,203
20241121,133000,3155020500,24300,24300,24300,24300,352
20241121,132900,3146466900,24350,24350,24350,24300,95
20241121,132800,3144157000,24350,24350,24350,24350,0
20241121,132700,3144157000,24350,24300,24350,24300,294
20241121,132600,3137012400,24350,24300,24350,24300,106
20241121,132500,3134436500,24350,24300,24350,24300,318
20241121,132400,3126706150,24300,24300,24350,24300,125
20241121,132300,3123668300,24300,24300,24350,24300,285
20241121,132200,3116730300,24300,24400,24400,24300,526
20241121,132100,3103912750,24350,24350,24400,24350,330
20241121,132000,3095876750,24350,24350,24400,24350,333
20241121,131900,3087767800,24350,24350,24400,24350,469
20241121,131800,3076347050,24350,24350,24400,24350,92
20241121,131700,3074106500,24400,24400,24400,24400,160
20241121,131600,3070202500,24400,24400,24450,24400,46
20241121,131500,3069079700,24400,24450,24450,24400,103
20241121,131400,3066565500,24450,24400,24450,24400,207
20241121,131300,3061514300,24400,24400,24450,24400,130
20241121,131200,3058341950,24450,24400,24450,24400,1615
20241121,131100,3018909500,24400,24350,24400,24350,609
20241121,131000,3004074950,24350,24350,24350,24350,56
20241121,130900,3002711350,24400,24350,24400,24350,234
20241121,130800,2997012850,24350,24350,24350,24300,1041
20241121,130700,2971666600,24350,24300,24350,24300,69
20241121,130600,2969989550,24300,24350,24350,24300,390
20241121,130500,2960512500,24350,24350,24350,24300,66
20241121,130400,2958906300,24350,24300,24350,24300,255
20241121,130300,2952702650,24350,24300,24350,24300,647
20241121,130200,2936980150,24250,24250,24300,24250,99
20241121,130100,2934579050,24250,24200,24300,24200,1268
20241121,130000,2903842350,24250,24250,24250,24200,12
20241121,125900,2903551400,24200,24200,24200,24200,79
20241121,125800,2901639600,24200,24200,24250,24200,875
20241121,125700,2880464250,24200,24250,24250,24200,23
20241121,125600,2879907450,24200,24100,24250,24100,1074
20241121,125500,2853957300,24150,24150,24150,24150,4
20241121,125400,2853860700,24150,24150,24150,24100,60
20241121,125300,2852412900,24150,24100,24150,24100,227
20241121,125200,2846940850,24200,24100,24200,24100,88
20241121,125100,2844819350,24150,24150,24200,24150,211
20241121,125000,2839723600,24100,24200,24200,24100,172
20241121,124900,2835570700,24200,24200,24200,24150,32
20241121,124800,2834797450,24200,24150,24200,24150,1210
20241121,124700,2805526400,24150,24200,24200,24150,234
20241121,124600,2799865950,24100,24100,24150,24100,77
20241121,124500,2798010150,24200,24150,24200,24100,306
20241121,124400,2790631650,24150,24150,24150,24150,80
20241121,124300,2788699650,24200,24100,24200,24100,84
20241121,124200,2786674450,24100,24150,24200,24100,329
20241121,124100,2778730200,24200,24150,24200,24150,73
20241121,124000,2776966900,24150,24200,24200,24150,425
20241121,123900,2766702700,24150,24150,24150,24100,95
20241121,123800,2764408750,24100,24100,24200,24100,285
20241121,123700,2757524250,24100,24150,24150,24100,276
20241121,123600,2750859900,24150,24150,24150,24100,99
20241121,123500,2748469700,24150,24150,24150,24100,48
20241121,123400,2747311650,24150,24150,24150,24100,289
20241121,123300,2740345700,24150,24150,24150,24100,99
20241121,123200,2737956000,24200,24100,24200,24100,291
20241121,123100,2730928900,24150,24200,24200,24100,160
20241121,123000,2727067300,24150,24150,24150,24150,26
20241121,122900,2726439400,24150,24200,24200,24150,365
20241121,122800,2717624250,24150,24150,24150,24150,86
20241121,122700,2715547350,24200,24200,24200,24200,12
20241121,122600,2715256950,24150,24150,24200,24150,255
20241121,122500,2709098450,24200,24200,24200,24150,83
20241121,122400,2707093350,24250,24200,24250,24150,740
20241121,122300,2689206250,24200,24150,24200,24150,1906
20241121,122200,2643102200,24150,24200,24200,24150,406
20241121,122100,2633278150,24200,24150,24200,24150,241
20241121,122000,2627457650,24150,24200,24200,24150,25
20241121,121900,2626853450,24150,24150,24150,24150,316
20241121,121800,2619222050,24150,24200,24200,24150,27
20241121,121700,2618569600,24150,24150,24150,24150,60
20241121,121600,2617120600,24150,24200,24200,24150,253
20241121,121500,2611010300,24150,24150,24150,24150,64
20241121,121400,2609464700,24150,24100,24150,24100,892
20241121,121300,2587926950,24100,24100,24100,24100,282
20241121,121200,2581130750,24100,24150,24150,24100,136
20241121,121100,2577852400,24100,24150,24150,24100,198
20241121,121000,2573080550,24150,24100,24150,24100,51
20241121,120900,2571851000,24150,24150,24150,24100,36
20241121,120800,2570982500,24100,24100,24100,24100,362
20241121,120700,2562258300,24100,24150,24150,24100,58
20241121,120600,2560859850,24150,24100,24150,24100,181
20241121,120500,2556496750,24100,24100,24150,24100,1270
20241121,120400,2525889400,24100,24100,24100,24100,38
20241121,120300,2524973600,24150,24100,24150,24100,447
20241121,120200,2514195950,24100,24150,24150,24100,199
20241121,120100,2509399750,24150,24100,24150,24100,546
20241121,120000,2496240700,24150,24150,24150,24100,230
20241121,115900,2490697050,24100,24100,24150,24100,137
20241121,115800,2487393750,24100,24150,24150,24100,87
20241121,115700,2485296600,24100,24100,24150,24100,313
20241121,115600,2477751300,24150,24100,24150,24100,50
20241121,115500,2476545950,24100,24100,24150,24100,468
20241121,115400,2465260600,24150,24150,24150,24100,201
20241121,115300,2460407650,24150,24100,24150,24100,247
20241121,115200,2454449350,24100,24150,24150,24100,285
20241121,115100,2447580450,24100,24100,24100,24100,104
20241121,115000,2445074050,24150,24100,24150,24100,237
20241121,114900,2439362000,24100,24200,24200,24100,36
20241121,114800,2438494300,24100,24200,24200,24100,131
20241121,114700,2435331700,24150,24200,24200,24100,348
20241121,114600,2426927800,24150,24150,24200,24150,153
20241121,114500,2423232100,24150,24150,24200,24150,150
20241121,114400,2419609050,24150,24150,24150,24150,272
20241121,114300,2413040250,24200,24200,24200,24150,260
20241121,114200,2406759400,24150,24150,24150,24150,340
20241121,114100,2398548400,24150,24200,24200,24150,41
20241121,114000,2397557400,24200,24200,24200,24150,128
20241121,113900,2394460950,24200,24150,24200,24150,282
20241121,113800,2387650300,24200,24200,24200,24200,0
20241121,113700,2387650300,24200,24150,24200,24150,71
20241121,113600,2385935200,24200,24200,24200,24200,1127
20241121,113500,2358661800,24150,24150,24150,24150,20
20241121,113400,2358178800,24150,24100,24200,24100,1393
20241121,113300,2324502150,24100,24100,24100,24100,99
20241121,113200,2322116250,24100,24100,24150,24100,182
20241121,113100,2317729650,24100,24100,24100,24100,513
20241121,113000,2305366350,24150,24100,24150,24100,31
20241121,112900,2304618900,24100,24100,24150,24100,210
20241121,112800,2299554650,24150,24100,24150,24100,415
20241121,112700,2289547450,24100,24150,24150,24100,25
20241121,112600,2288944850,24150,24150,24150,24100,282
20241121,112500,2282148200,24150,24100,24150,24100,878
20241121,112400,2260950350,24100,24100,24100,24100,0
20241121,112300,2260950350,24100,24100,24100,24050,377
20241121,112200,2251867550,24050,24100,24150,24050,644
20241121,112100,2236360100,24100,24100,24150,24050,1045
20241121,112000,2211166700,24100,24150,24150,24100,608
20241121,111900,2196512800,24100,24150,24150,24100,2187
20241121,111800,2143767650,24150,24150,24150,24150,534
20241121,111700,2130871550,24150,24150,24200,24150,132
20241121,111600,2127681850,24150,24200,24200,24150,108
20241121,111500,2125071150,24150,24150,24150,24150,363
20241121,111400,2116304700,24150,24200,24200,24150,107
20241121,111300,2113719650,24150,24150,24200,24150,332
20241121,111200,2105695950,24200,24200,24200,24150,60
20241121,111100,2104246600,24150,24200,24200,24150,158
20241121,111000,2100428950,24200,24150,24200,24150,1341
20241121,110900,2068034900,24150,24150,24200,24150,125
20241121,110800,2065016000,24150,24200,24200,24150,21
20241121,110700,2064508750,24150,24150,24200,24150,245
20241121,110600,2058591900,24150,24150,24200,24100,169
20241121,110500,2054513750,24100,24150,24150,24100,283
20241121,110400,2047680300,24100,24100,24150,24100,646
20241121,110300,2032086500,24100,24150,24150,24100,782
20241121,110200,2013224150,24150,24150,24150,24100,354
20241121,110100,2004687600,24150,24150,24150,24150,65
20241121,110000,2003117850,24150,24100,24150,24100,240
20241121,105900,1997326300,24100,24150,24150,24100,699
20241121,105800,1980473450,24150,24250,24250,24150,1017
20241121,105700,1955912700,24150,24200,24200,24150,1923
20241121,105600,1909462650,24150,24200,24200,24150,177
20241121,105500,1905182350,24200,24200,24200,24150,655
20241121,105400,1889335900,24200,24150,24200,24150,369
20241121,105300,1880408150,24150,24250,24300,24150,4124
20241121,105200,1780491750,24250,24250,24300,24250,157
20241121,105100,1776684450,24250,24300,24350,24250,525
20241121,105000,1763934750,24250,24300,24300,24250,324
20241121,104900,1756062750,24300,24300,24350,24300,393
20241121,104800,1746512600,24350,24250,24350,24250,24
20241121,104700,1745930500,24300,24300,24300,24300,1704
20241121,104600,1704523300,24250,24350,24350,24250,197
20241121,104500,1699738900,24300,24300,24350,24300,223
20241121,104400,1694319950,24300,24300,24300,24250,432
20241121,104300,1683827000,24350,24300,24350,24300,83
20241121,104200,1681807600,24300,24250,24300,24250,412
20241121,104100,1671796500,24300,24300,24300,24300,401
20241121,104000,1662052200,24300,24300,24300,24300,882
20241121,103900,1640619600,24250,24300,24300,24250,102
20241121,103800,1638146000,24300,24300,24300,24250,343
20241121,103700,1629825150,24300,24300,24300,24300,412
20241121,103600,1619813550,24300,24300,24300,24300,121
20241121,103500,1616873250,24300,24300,24350,24300,1317
20241121,103400,1584869650,24350,24400,24400,24350,998
20241121,103300,1560547500,24350,24400,24400,24350,3
20241121,103200,1560474400,24350,24350,24350,24350,2
20241121,103100,1560425700,24400,24400,24400,24400,2
20241121,103000,1560376900,24400,24400,24400,24350,37
20241121,102900,1559475700,24350,24400,24400,24350,509
20241121,102800,1547081100,24350,24350,24350,24350,705
20241121,102700,1529914350,24350,24400,24400,24350,333
20241121,102600,1521789650,24350,24350,24400,24350,14
20241121,102500,1521448700,24400,24400,24400,24400,0
20241121,102400,1521448700,24400,24400,24400,24400,201
20241121,102300,1516544300,24400,24400,24400,24400,67
20241121,102200,1514909500,24400,24400,24400,24400,0
20241121,102100,1514909500,24400,24400,24400,24400,1
20241121,102000,1514885100,24400,24400,24400,24400,249
20241121,101900,1508809500,24350,24400,24400,24350,16
20241121,101800,1508419150,24400,24350,24400,24350,545
20241121,101700,1495131200,24350,24350,24350,24350,133
20241121,101600,1491892650,24350,24350,24350,24350,240
20241121,101500,1486048650,24350,24350,24350,24350,1445
20241121,101400,1450862900,24400,24400,24400,24400,5
20241121,101300,1450740900,24400,24400,24400,24400,63
20241121,101200,1449203700,24400,24400,24400,24350,735
20241121,101100,1431305400,24450,24500,24500,24400,1885
20241121,101000,1385308150,24450,24450,24450,24400,326
20241121,100900,1377342700,24450,24400,24450,24400,15
20241121,100800,1376976100,24400,24400,24450,24400,30
20241121,100700,1376243600,24450,24450,24450,24450,20
20241121,100600,1375754600,24450,24400,24450,24400,22
20241121,100500,1375217700,24400,24400,24400,24400,20
20241121,100400,1374729700,24500,24400,24500,24400,13
20241121,100300,1374412400,24400,24450,24450,24400,168
20241121,100200,1370311700,24450,24450,24450,24450,5
20241121,100100,1370189450,24450,24550,24550,24450,111
20241121,100000,1367470650,24550,24550,24550,24500,677
20241121,095900,1350860300,24550,24450,24550,24450,117
20241121,095800,1347993950,24500,24500,24500,24500,0
20241121,095700,1347993950,24500,24500,24500,24500,1990
20241121,095600,1299238950,24450,24400,24450,24400,125
20241121,095500,1296184200,24400,24450,24450,24400,3
20241121,095400,1296110900,24400,24400,24400,24400,1190
20241121,095300,1267074900,24400,24400,24400,24400,150
20241121,095200,1263414900,24450,24450,24450,24450,100
20241121,095100,1260969900,24450,24450,24450,24450,28
20241121,095000,1260285300,24450,24400,24450,24400,219
20241121,094900,1254936350,24400,24400,24450,24400,111
20241121,094800,1252227700,24400,24400,24400,24400,1
20241121,094700,1252203300,24350,24350,24400,24350,114
20241121,094600,1249427350,24350,24450,24450,24350,602
20241121,094500,1234768550,24350,24450,24450,24350,623
20241121,094400,1219568000,24400,24450,24450,24350,3019
20241121,094300,1145940750,24450,24450,24450,24400,107
20241121,094200,1143328750,24450,24500,24500,24450,1266
20241121,094100,1112374800,24450,24500,24500,24450,890
20241121,094000,1090579050,24550,24550,24550,24500,1604
20241121,093900,1051280800,24550,24550,24600,24550,492
20241121,093800,1039202150,24550,24600,24600,24550,21
20241121,093700,1038686550,24550,24550,24550,24550,30
20241121,093600,1037950050,24600,24600,24600,24550,343
20241121,093500,1029529000,24550,24550,24600,24550,917
20241121,093400,1006974300,24550,24600,24600,24550,265
20241121,093300,1000466550,24550,24550,24550,24550,217
20241121,093200,995139200,24550,24550,24600,24550,541
20241121,093100,981856650,24550,24600,24600,24550,389
20241121,093000,972306250,24550,24600,24600,24550,314
20241121,092900,964597400,24600,24600,24600,24500,569
20241121,092800,950639450,24550,24600,24600,24550,106
20241121,092700,948037100,24550,24550,24600,24550,31
20241121,092600,947276000,24550,24550,24600,24550,1429
20241121,092500,912167400,24600,24650,24650,24600,520
20241121,092400,899375350,24600,24750,24750,24550,1201
20241121,092300,869745100,24750,24650,24750,24650,2437
20241121,092200,809570000,24650,24700,24700,24600,5716
20241121,092100,668622250,24650,24550,24700,24400,4560
20241121,092000,556413850,24550,24500,24600,24500,1872
20241121,091900,510476100,24500,24550,24550,24500,513
20241121,091800,497894250,24550,24550,24600,24500,588
20241121,091700,483454300,24550,24450,24600,24400,1173
20241121,091600,454677750,24450,24350,24500,24350,1917
20241121,091500,407802900,24350,24500,24500,24350,1305
20241121,091400,375912450,24500,24500,24500,24500,38
20241121,091300,374981450,24500,24400,24500,24400,538
20241121,091200,361827400,24450,24350,24500,24350,1814
20241121,091100,317546400,24350,24300,24350,24250,556
20241121,091000,304019200,24250,24350,24350,24250,1941
20241121,090900,256897200,24350,24350,24350,24350,0
20241121,090800,256897200,24350,24300,24500,24300,3767
20241121,090700,165082550,24300,24350,24400,24300,808
20241121,090600,145416750,24350,24350,24350,24350,453
20241121,090500,134386200,24300,24250,24300,24250,283
20241121,090400,127510750,24250,24300,24300,24200,172
20241121,090300,123340200,24300,24300,24300,24250,414
20241121,090200,113280150,24300,24300,24300,24300,96
20241121,090100,110947350,24300,24550,24550,24300,1837
20241121,090000,66038700,24550,24500,24550,24300,2694
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 184400 4620655800 24150 24150 24150 24150 7255
3 20241121 184300 4620655800 24150 24150 24150 24150 0
4 20241121 184200 4620655800 24150 24150 24150 24150 0
5 20241121 184100 4620655800 24150 24150 24150 24150 0
6 20241121 184000 4620655800 24150 24150 24150 24150 0
7 20241121 183900 4620655800 24150 24150 24150 24150 0
8 20241121 183800 4620655800 24150 24150 24150 24150 0
9 20241121 183700 4620655800 24150 24150 24150 24150 0
10 20241121 183600 4620655800 24150 24150 24150 24150 0
11 20241121 183500 4620655800 24150 24150 24150 24150 0
12 20241121 183400 4620655800 24150 24150 24150 24150 0
13 20241121 183300 4620655800 24150 24150 24150 24150 0
14 20241121 183200 4620655800 24150 24150 24150 24150 0
15 20241121 183100 4620655800 24150 24150 24150 24150 0
16 20241121 183000 4620655800 24150 24150 24150 24150 0
17 20241121 182900 4620655800 24150 24150 24150 24150 0
18 20241121 182800 4620655800 24150 24150 24150 24150 0
19 20241121 182700 4620655800 24150 24150 24150 24150 0
20 20241121 182600 4620655800 24150 24150 24150 24150 0
21 20241121 182500 4620655800 24150 24150 24150 24150 0
22 20241121 182400 4620655800 24150 24150 24150 24150 0
23 20241121 182300 4620655800 24150 24150 24150 24150 0
24 20241121 182200 4620655800 24150 24150 24150 24150 0
25 20241121 182100 4620655800 24150 24150 24150 24150 0
26 20241121 182000 4620655800 24150 24150 24150 24150 0
27 20241121 181900 4620655800 24150 24150 24150 24150 0
28 20241121 181800 4620655800 24150 24150 24150 24150 0
29 20241121 181700 4620655800 24150 24150 24150 24150 0
30 20241121 181600 4620655800 24150 24150 24150 24150 0
31 20241121 181500 4620655800 24150 24150 24150 24150 0
32 20241121 181400 4620655800 24150 24150 24150 24150 7255
33 20241121 181300 4620655800 24150 24150 24150 24150 0
34 20241121 181200 4620655800 24150 24150 24150 24150 0
35 20241121 181100 4620655800 24150 24150 24150 24150 0
36 20241121 181000 4620655800 24150 24150 24150 24150 0
37 20241121 180900 4620655800 24150 24150 24150 24150 0
38 20241121 180800 4620655800 24150 24150 24150 24150 0
39 20241121 180700 4620655800 24150 24150 24150 24150 0
40 20241121 180600 4620655800 24150 24150 24150 24150 0
41 20241121 180500 4620655800 24150 24150 24150 24150 0
42 20241121 180400 4620655800 24150 24150 24150 24150 0
43 20241121 180300 4620655800 24150 24150 24150 24150 0
44 20241121 180200 4620655800 24150 24150 24150 24150 0
45 20241121 180100 4620655800 24150 24150 24150 24150 0
46 20241121 180000 4620655800 24150 24150 24150 24150 0
47 20241121 175900 4620655800 24150 24150 24150 24150 0
48 20241121 175800 4620655800 24150 24150 24150 24150 0
49 20241121 175700 4620655800 24150 24150 24150 24150 0
50 20241121 175600 4620655800 24150 24150 24150 24150 0
51 20241121 175500 4620655800 24150 24150 24150 24150 0
52 20241121 175400 4620655800 24150 24150 24150 24150 0
53 20241121 175300 4620655800 24150 24150 24150 24150 0
54 20241121 175200 4620655800 24150 24150 24150 24150 0
55 20241121 175100 4620655800 24150 24150 24150 24150 0
56 20241121 175000 4620655800 24150 24150 24150 24150 0
57 20241121 174900 4620655800 24150 24150 24150 24150 0
58 20241121 174800 4620655800 24150 24150 24150 24150 0
59 20241121 174700 4620655800 24150 24150 24150 24150 0
60 20241121 174600 4620655800 24150 24150 24150 24150 0
61 20241121 174500 4620655800 24150 24150 24150 24150 0
62 20241121 174400 4620655800 24150 24150 24150 24150 7255
63 20241121 174300 4620655800 24150 24150 24150 24150 0
64 20241121 174200 4620655800 24150 24150 24150 24150 0
65 20241121 174100 4620655800 24150 24150 24150 24150 0
66 20241121 174000 4620655800 24150 24150 24150 24150 0
67 20241121 173900 4620655800 24150 24150 24150 24150 0
68 20241121 173800 4620655800 24150 24150 24150 24150 0
69 20241121 173700 4620655800 24150 24150 24150 24150 0
70 20241121 173600 4620655800 24150 24150 24150 24150 0
71 20241121 173500 4620655800 24150 24150 24150 24150 0
72 20241121 173400 4620655800 24150 24150 24150 24150 0
73 20241121 173300 4620655800 24150 24150 24150 24150 0
74 20241121 173200 4620655800 24150 24150 24150 24150 0
75 20241121 173100 4620655800 24150 24150 24150 24150 0
76 20241121 173000 4620655800 24150 24150 24150 24150 0
77 20241121 172900 4620655800 24150 24150 24150 24150 0
78 20241121 172800 4620655800 24150 24150 24150 24150 0
79 20241121 172700 4620655800 24150 24150 24150 24150 0
80 20241121 172600 4620655800 24150 24150 24150 24150 0
81 20241121 172500 4620655800 24150 24150 24150 24150 0
82 20241121 172400 4620655800 24150 24150 24150 24150 0
83 20241121 172300 4620655800 24150 24150 24150 24150 0
84 20241121 172200 4620655800 24150 24150 24150 24150 0
85 20241121 172100 4620655800 24150 24150 24150 24150 0
86 20241121 172000 4620655800 24150 24150 24150 24150 0
87 20241121 171900 4620655800 24150 24150 24150 24150 0
88 20241121 171800 4620655800 24150 24150 24150 24150 0
89 20241121 171700 4620655800 24150 24150 24150 24150 0
90 20241121 171600 4620655800 24150 24150 24150 24150 0
91 20241121 171500 4620655800 24150 24150 24150 24150 0
92 20241121 171400 4620655800 24150 24150 24150 24150 7255
93 20241121 171300 4620655800 24150 24150 24150 24150 0
94 20241121 171200 4620655800 24150 24150 24150 24150 0
95 20241121 171100 4620655800 24150 24150 24150 24150 0
96 20241121 171000 4620655800 24150 24150 24150 24150 0
97 20241121 170900 4620655800 24150 24150 24150 24150 0
98 20241121 170800 4620655800 24150 24150 24150 24150 0
99 20241121 170700 4620655800 24150 24150 24150 24150 0
100 20241121 170600 4620655800 24150 24150 24150 24150 0
101 20241121 170500 4620655800 24150 24150 24150 24150 0
102 20241121 170400 4620655800 24150 24150 24150 24150 0
103 20241121 170300 4620655800 24150 24150 24150 24150 0
104 20241121 170200 4620655800 24150 24150 24150 24150 0
105 20241121 170100 4620655800 24150 24150 24150 24150 0
106 20241121 170000 4620655800 24150 24150 24150 24150 0
107 20241121 165900 4620655800 24150 24150 24150 24150 0
108 20241121 165800 4620655800 24150 24150 24150 24150 0
109 20241121 165700 4620655800 24150 24150 24150 24150 0
110 20241121 165600 4620655800 24150 24150 24150 24150 0
111 20241121 165500 4620655800 24150 24150 24150 24150 0
112 20241121 165400 4620655800 24150 24150 24150 24150 0
113 20241121 165300 4620655800 24150 24150 24150 24150 0
114 20241121 165200 4620655800 24150 24150 24150 24150 0
115 20241121 165100 4620655800 24150 24150 24150 24150 0
116 20241121 165000 4620655800 24150 24150 24150 24150 0
117 20241121 164900 4620655800 24150 24150 24150 24150 0
118 20241121 164800 4620655800 24150 24150 24150 24150 0
119 20241121 164700 4620655800 24150 24150 24150 24150 0
120 20241121 164600 4620655800 24150 24150 24150 24150 0
121 20241121 164500 4620655800 24150 24150 24150 24150 0
122 20241121 164400 4620655800 24150 24150 24150 24150 7255
123 20241121 164300 4620655800 24150 24150 24150 24150 0
124 20241121 164200 4620655800 24150 24150 24150 24150 0
125 20241121 164100 4620655800 24150 24150 24150 24150 0
126 20241121 164000 4620655800 24150 24150 24150 24150 0
127 20241121 163900 4620655800 24150 24150 24150 24150 0
128 20241121 163800 4620655800 24150 24150 24150 24150 0
129 20241121 163700 4620655800 24150 24150 24150 24150 0
130 20241121 163600 4620655800 24150 24150 24150 24150 0
131 20241121 163500 4620655800 24150 24150 24150 24150 0
132 20241121 163400 4620655800 24150 24150 24150 24150 0
133 20241121 163300 4620655800 24150 24150 24150 24150 0
134 20241121 163200 4620655800 24150 24150 24150 24150 0
135 20241121 163100 4620655800 24150 24150 24150 24150 0
136 20241121 163000 4620655800 24150 24150 24150 24150 0
137 20241121 162900 4620655800 24150 24150 24150 24150 0
138 20241121 162800 4620655800 24150 24150 24150 24150 0
139 20241121 162700 4620655800 24150 24150 24150 24150 0
140 20241121 162600 4620655800 24150 24150 24150 24150 0
141 20241121 162500 4620655800 24150 24150 24150 24150 0
142 20241121 162400 4620655800 24150 24150 24150 24150 0
143 20241121 162300 4620655800 24150 24150 24150 24150 0
144 20241121 162200 4620655800 24150 24150 24150 24150 0
145 20241121 162100 4620655800 24150 24150 24150 24150 0
146 20241121 162000 4620655800 24150 24150 24150 24150 0
147 20241121 161900 4620655800 24150 24150 24150 24150 0
148 20241121 161800 4620655800 24150 24150 24150 24150 0
149 20241121 161700 4620655800 24150 24150 24150 24150 0
150 20241121 161600 4620655800 24150 24150 24150 24150 0
151 20241121 161500 4620655800 24150 24150 24150 24150 0
152 20241121 161400 4620655800 24150 24150 24150 24150 7255
153 20241121 161300 4620655800 24150 24150 24150 24150 0
154 20241121 161200 4620655800 24150 24150 24150 24150 0
155 20241121 161100 4620655800 24150 24150 24150 24150 0
156 20241121 161000 4620655800 24150 24150 24150 24150 0
157 20241121 160900 4620655800 24150 24150 24150 24150 0
158 20241121 160800 4620655800 24150 24150 24150 24150 0
159 20241121 160700 4620655800 24150 24150 24150 24150 0
160 20241121 160600 4620655800 24150 24150 24150 24150 0
161 20241121 160500 4620655800 24150 24150 24150 24150 0
162 20241121 160400 4620655800 24150 24150 24150 24150 0
163 20241121 160300 4620655800 24150 24150 24150 24150 0
164 20241121 160200 4620655800 24150 24150 24150 24150 0
165 20241121 160100 4620655800 24150 24150 24150 24150 0
166 20241121 160000 4620655800 24150 24150 24150 24150 0
167 20241121 155900 4620655800 24150 24150 24150 24150 0
168 20241121 155800 4620655800 24150 24150 24150 24150 0
169 20241121 155700 4620655800 24150 24150 24150 24150 0
170 20241121 155600 4620655800 24150 24150 24150 24150 0
171 20241121 155500 4620655800 24150 24150 24150 24150 0
172 20241121 155400 4620655800 24150 24150 24150 24150 0
173 20241121 155300 4620655800 24150 24150 24150 24150 0
174 20241121 155200 4620655800 24150 24150 24150 24150 0
175 20241121 155100 4620655800 24150 24150 24150 24150 0
176 20241121 155000 4620655800 24150 24150 24150 24150 0
177 20241121 154900 4620655800 24150 24150 24150 24150 0
178 20241121 154800 4620655800 24150 24150 24150 24150 0
179 20241121 154700 4620655800 24150 24150 24150 24150 0
180 20241121 154600 4620655800 24150 24150 24150 24150 0
181 20241121 154500 4620655800 24150 24150 24150 24150 0
182 20241121 154400 4620655800 24150 24150 24150 24150 7255
183 20241121 154300 4620655800 24150 24150 24150 24150 0
184 20241121 154200 4620655800 24150 24150 24150 24150 0
185 20241121 154100 4620655800 24150 24150 24150 24150 0
186 20241121 154000 4620655800 24150 24150 24150 24150 0
187 20241121 153900 4620655800 24150 24150 24150 24150 0
188 20241121 153800 4620655800 24150 24150 24150 24150 0
189 20241121 153700 4620655800 24150 24150 24150 24150 0
190 20241121 153600 4620655800 24150 24150 24150 24150 0
191 20241121 153500 4620655800 24150 24150 24150 24150 0
192 20241121 153400 4620655800 24150 24150 24150 24150 0
193 20241121 153300 4620655800 24150 24150 24150 24150 0
194 20241121 153200 4620655800 24150 24150 24150 24150 0
195 20241121 153100 4620655800 24150 24150 24150 24150 0
196 20241121 153000 4620655800 24150 24150 24150 24150 7255
197 20241121 152900 4445447550 24150 24150 24150 24150 0
198 20241121 152800 4445447550 24150 24150 24150 24150 0
199 20241121 152700 4445447550 24150 24150 24150 24150 0
200 20241121 152600 4445447550 24150 24150 24150 24150 0
201 20241121 152500 4445447550 24150 24150 24150 24150 0
202 20241121 152400 4445447550 24150 24150 24150 24150 0
203 20241121 152300 4445447550 24150 24150 24150 24150 0
204 20241121 152200 4445447550 24150 24150 24150 24150 0
205 20241121 152100 4445447550 24150 24150 24150 24150 0
206 20241121 152000 4445447550 24150 24150 24150 24150 0
207 20241121 151900 4445447550 24150 24200 24200 24150 934
208 20241121 151800 4422890450 24150 24150 24200 24150 1099
209 20241121 151700 4396348150 24200 24150 24200 24150 742
210 20241121 151600 4378427100 24150 24250 24250 24150 1595
211 20241121 151500 4339805900 24250 24250 24250 24200 378
212 20241121 151400 4330654600 24250 24250 24250 24200 205
213 20241121 151300 4325687550 24250 24150 24250 24150 1640
214 20241121 151200 4286044550 24150 24200 24200 24150 233
215 20241121 151100 4280410300 24200 24200 24200 24200 804
216 20241121 151000 4260953500 24200 24200 24250 24200 70
217 20241121 150900 4259259450 24200 24150 24200 24150 25
218 20241121 150800 4258654500 24150 24200 24200 24150 1083
219 20241121 150700 4232448850 24200 24250 24250 24200 127
220 20241121 150600 4229372950 24250 24250 24250 24200 2281
221 20241121 150500 4174163350 24200 24250 24250 24200 89
222 20241121 150400 4172009300 24250 24200 24250 24200 21
223 20241121 150300 4171501000 24200 24200 24250 24200 527
224 20241121 150200 4158747250 24250 24200 24250 24200 68
225 20241121 150100 4157101400 24200 24200 24250 24200 73
226 20241121 150000 4155334750 24200 24250 24250 24200 788
227 20241121 145900 4136257600 24200 24250 24250 24200 754
228 20241121 145800 4118002750 24300 24250 24300 24200 590
229 20241121 145700 4103669400 24250 24250 24300 24250 499
230 20241121 145600 4091567650 24250 24250 24250 24250 63
231 20241121 145500 4090039900 24250 24250 24250 24250 131
232 20241121 145400 4086863150 24300 24250 24300 24200 526
233 20241121 145300 4074095600 24250 24300 24300 24250 49
234 20241121 145200 4072905850 24300 24250 24300 24200 1241
235 20241121 145100 4042779550 24250 24250 24250 24250 202
236 20241121 145000 4037881050 24250 24250 24250 24200 66
237 20241121 144900 4036280600 24250 24250 24250 24200 425
238 20241121 144800 4025975550 24250 24200 24250 24200 83
239 20241121 144700 4023965750 24300 24250 24300 24250 93
240 20241121 144600 4021710350 24250 24250 24250 24250 333
241 20241121 144500 4013635100 24300 24250 24300 24250 1288
242 20241121 144400 3982337650 24300 24250 24300 24250 313
243 20241121 144300 3974741000 24300 24300 24350 24300 946
244 20241121 144200 3951750200 24300 24250 24300 24250 1119
245 20241121 144100 3924593150 24250 24250 24250 24250 314
246 20241121 144000 3916978650 24250 24250 24300 24250 147
247 20241121 143900 3913413850 24250 24250 24250 24250 19
248 20241121 143800 3912953100 24250 24250 24250 24250 220
249 20241121 143700 3907618100 24250 24250 24250 24250 100
250 20241121 143600 3905193100 24250 24300 24300 24250 329
251 20241121 143500 3897214750 24250 24250 24250 24250 64
252 20241121 143400 3895662750 24250 24250 24250 24250 42
253 20241121 143300 3894644250 24250 24300 24300 24250 329
254 20241121 143200 3886660650 24300 24300 24300 24300 569
255 20241121 143100 3872833950 24300 24300 24350 24250 683
256 20241121 143000 3856237850 24300 24300 24300 24300 62
257 20241121 142900 3854731250 24350 24300 24350 24300 331
258 20241121 142800 3846687550 24250 24350 24350 24250 303
259 20241121 142700 3839324300 24300 24350 24350 24300 64
260 20241121 142600 3837767800 24350 24250 24350 24250 264
261 20241121 142500 3831342850 24250 24300 24350 24250 370
262 20241121 142400 3822352750 24300 24300 24350 24250 282
263 20241121 142300 3815502100 24250 24250 24250 24250 237
264 20241121 142200 3809754850 24300 24300 24300 24300 10
265 20241121 142100 3809511850 24300 24350 24350 24300 634
266 20241121 142000 3794076000 24350 24300 24400 24300 2166
267 20241121 141900 3741340600 24300 24300 24300 24250 713
268 20241121 141800 3724023000 24300 24300 24300 24250 19
269 20241121 141700 3723561600 24250 24300 24300 24250 371
270 20241121 141600 3714561950 24250 24250 24250 24250 61
271 20241121 141500 3713082700 24250 24250 24300 24200 1093
272 20241121 141400 3686581100 24200 24250 24250 24200 354
273 20241121 141300 3677997550 24250 24300 24300 24250 88
274 20241121 141200 3675863150 24300 24250 24300 24250 319
275 20241121 141100 3668127100 24250 24250 24350 24250 389
276 20241121 141000 3658668300 24200 24250 24250 24200 407
277 20241121 140900 3648799000 24200 24250 24250 24200 364
278 20241121 140800 3639989350 24300 24200 24300 24200 78
279 20241121 140700 3638099750 24250 24200 24250 24200 193
280 20241121 140600 3633428750 24250 24250 24250 24250 44
281 20241121 140500 3632361750 24250 24200 24250 24200 37
282 20241121 140400 3631466250 24200 24250 24250 24200 1507
283 20241121 140300 3594996200 24200 24250 24250 24200 47
284 20241121 140200 3593858550 24200 24250 24250 24200 2818
285 20241121 140100 3525609300 24200 24200 24250 24200 365
286 20241121 140000 3516775100 24200 24300 24300 24200 638
287 20241121 135900 3501305450 24300 24250 24300 24250 431
288 20241121 135800 3490852250 24300 24250 24300 24250 49
289 20241121 135700 3489663600 24250 24300 24300 24250 412
290 20241121 135600 3479660800 24350 24300 24350 24250 1312
291 20241121 135500 3447787950 24300 24350 24350 24300 74
292 20241121 135400 3445989400 24300 24300 24300 24300 409
293 20241121 135300 3436050700 24350 24300 24350 24250 879
294 20241121 135200 3414694450 24250 24250 24300 24250 453
295 20241121 135100 3403701300 24250 24350 24350 24250 94
296 20241121 135000 3401417500 24300 24350 24350 24300 25
297 20241121 134900 3400809950 24300 24300 24350 24300 169
298 20241121 134800 3396702900 24300 24350 24400 24300 986
299 20241121 134700 3372725000 24400 24350 24400 24350 83
300 20241121 134600 3370703550 24350 24400 24400 24350 143
301 20241121 134500 3367218600 24400 24400 24450 24400 2112
302 20241121 134400 3315585800 24400 24300 24400 24300 1093
303 20241121 134300 3288925350 24300 24350 24400 24300 367
304 20241121 134200 3279990000 24350 24300 24400 24300 86
305 20241121 134100 3277895650 24300 24350 24350 24300 107
306 20241121 134000 3275295200 24350 24400 24400 24350 441
307 20241121 133900 3264545300 24400 24400 24400 24350 406
308 20241121 133800 3254640100 24400 24400 24450 24400 1218
309 20241121 133700 3224904950 24450 24450 24450 24400 70
310 20241121 133600 3223195250 24450 24450 24450 24400 314
311 20241121 133500 3215522600 24500 24400 24500 24400 1085
312 20241121 133400 3188976850 24450 24300 24450 24300 763
313 20241121 133300 3170378500 24300 24300 24350 24300 29
314 20241121 133200 3169673400 24300 24300 24300 24300 400
315 20241121 133100 3159953400 24300 24300 24300 24300 203
316 20241121 133000 3155020500 24300 24300 24300 24300 352
317 20241121 132900 3146466900 24350 24350 24350 24300 95
318 20241121 132800 3144157000 24350 24350 24350 24350 0
319 20241121 132700 3144157000 24350 24300 24350 24300 294
320 20241121 132600 3137012400 24350 24300 24350 24300 106
321 20241121 132500 3134436500 24350 24300 24350 24300 318
322 20241121 132400 3126706150 24300 24300 24350 24300 125
323 20241121 132300 3123668300 24300 24300 24350 24300 285
324 20241121 132200 3116730300 24300 24400 24400 24300 526
325 20241121 132100 3103912750 24350 24350 24400 24350 330
326 20241121 132000 3095876750 24350 24350 24400 24350 333
327 20241121 131900 3087767800 24350 24350 24400 24350 469
328 20241121 131800 3076347050 24350 24350 24400 24350 92
329 20241121 131700 3074106500 24400 24400 24400 24400 160
330 20241121 131600 3070202500 24400 24400 24450 24400 46
331 20241121 131500 3069079700 24400 24450 24450 24400 103
332 20241121 131400 3066565500 24450 24400 24450 24400 207
333 20241121 131300 3061514300 24400 24400 24450 24400 130
334 20241121 131200 3058341950 24450 24400 24450 24400 1615
335 20241121 131100 3018909500 24400 24350 24400 24350 609
336 20241121 131000 3004074950 24350 24350 24350 24350 56
337 20241121 130900 3002711350 24400 24350 24400 24350 234
338 20241121 130800 2997012850 24350 24350 24350 24300 1041
339 20241121 130700 2971666600 24350 24300 24350 24300 69
340 20241121 130600 2969989550 24300 24350 24350 24300 390
341 20241121 130500 2960512500 24350 24350 24350 24300 66
342 20241121 130400 2958906300 24350 24300 24350 24300 255
343 20241121 130300 2952702650 24350 24300 24350 24300 647
344 20241121 130200 2936980150 24250 24250 24300 24250 99
345 20241121 130100 2934579050 24250 24200 24300 24200 1268
346 20241121 130000 2903842350 24250 24250 24250 24200 12
347 20241121 125900 2903551400 24200 24200 24200 24200 79
348 20241121 125800 2901639600 24200 24200 24250 24200 875
349 20241121 125700 2880464250 24200 24250 24250 24200 23
350 20241121 125600 2879907450 24200 24100 24250 24100 1074
351 20241121 125500 2853957300 24150 24150 24150 24150 4
352 20241121 125400 2853860700 24150 24150 24150 24100 60
353 20241121 125300 2852412900 24150 24100 24150 24100 227
354 20241121 125200 2846940850 24200 24100 24200 24100 88
355 20241121 125100 2844819350 24150 24150 24200 24150 211
356 20241121 125000 2839723600 24100 24200 24200 24100 172
357 20241121 124900 2835570700 24200 24200 24200 24150 32
358 20241121 124800 2834797450 24200 24150 24200 24150 1210
359 20241121 124700 2805526400 24150 24200 24200 24150 234
360 20241121 124600 2799865950 24100 24100 24150 24100 77
361 20241121 124500 2798010150 24200 24150 24200 24100 306
362 20241121 124400 2790631650 24150 24150 24150 24150 80
363 20241121 124300 2788699650 24200 24100 24200 24100 84
364 20241121 124200 2786674450 24100 24150 24200 24100 329
365 20241121 124100 2778730200 24200 24150 24200 24150 73
366 20241121 124000 2776966900 24150 24200 24200 24150 425
367 20241121 123900 2766702700 24150 24150 24150 24100 95
368 20241121 123800 2764408750 24100 24100 24200 24100 285
369 20241121 123700 2757524250 24100 24150 24150 24100 276
370 20241121 123600 2750859900 24150 24150 24150 24100 99
371 20241121 123500 2748469700 24150 24150 24150 24100 48
372 20241121 123400 2747311650 24150 24150 24150 24100 289
373 20241121 123300 2740345700 24150 24150 24150 24100 99
374 20241121 123200 2737956000 24200 24100 24200 24100 291
375 20241121 123100 2730928900 24150 24200 24200 24100 160
376 20241121 123000 2727067300 24150 24150 24150 24150 26
377 20241121 122900 2726439400 24150 24200 24200 24150 365
378 20241121 122800 2717624250 24150 24150 24150 24150 86
379 20241121 122700 2715547350 24200 24200 24200 24200 12
380 20241121 122600 2715256950 24150 24150 24200 24150 255
381 20241121 122500 2709098450 24200 24200 24200 24150 83
382 20241121 122400 2707093350 24250 24200 24250 24150 740
383 20241121 122300 2689206250 24200 24150 24200 24150 1906
384 20241121 122200 2643102200 24150 24200 24200 24150 406
385 20241121 122100 2633278150 24200 24150 24200 24150 241
386 20241121 122000 2627457650 24150 24200 24200 24150 25
387 20241121 121900 2626853450 24150 24150 24150 24150 316
388 20241121 121800 2619222050 24150 24200 24200 24150 27
389 20241121 121700 2618569600 24150 24150 24150 24150 60
390 20241121 121600 2617120600 24150 24200 24200 24150 253
391 20241121 121500 2611010300 24150 24150 24150 24150 64
392 20241121 121400 2609464700 24150 24100 24150 24100 892
393 20241121 121300 2587926950 24100 24100 24100 24100 282
394 20241121 121200 2581130750 24100 24150 24150 24100 136
395 20241121 121100 2577852400 24100 24150 24150 24100 198
396 20241121 121000 2573080550 24150 24100 24150 24100 51
397 20241121 120900 2571851000 24150 24150 24150 24100 36
398 20241121 120800 2570982500 24100 24100 24100 24100 362
399 20241121 120700 2562258300 24100 24150 24150 24100 58
400 20241121 120600 2560859850 24150 24100 24150 24100 181
401 20241121 120500 2556496750 24100 24100 24150 24100 1270
402 20241121 120400 2525889400 24100 24100 24100 24100 38
403 20241121 120300 2524973600 24150 24100 24150 24100 447
404 20241121 120200 2514195950 24100 24150 24150 24100 199
405 20241121 120100 2509399750 24150 24100 24150 24100 546
406 20241121 120000 2496240700 24150 24150 24150 24100 230
407 20241121 115900 2490697050 24100 24100 24150 24100 137
408 20241121 115800 2487393750 24100 24150 24150 24100 87
409 20241121 115700 2485296600 24100 24100 24150 24100 313
410 20241121 115600 2477751300 24150 24100 24150 24100 50
411 20241121 115500 2476545950 24100 24100 24150 24100 468
412 20241121 115400 2465260600 24150 24150 24150 24100 201
413 20241121 115300 2460407650 24150 24100 24150 24100 247
414 20241121 115200 2454449350 24100 24150 24150 24100 285
415 20241121 115100 2447580450 24100 24100 24100 24100 104
416 20241121 115000 2445074050 24150 24100 24150 24100 237
417 20241121 114900 2439362000 24100 24200 24200 24100 36
418 20241121 114800 2438494300 24100 24200 24200 24100 131
419 20241121 114700 2435331700 24150 24200 24200 24100 348
420 20241121 114600 2426927800 24150 24150 24200 24150 153
421 20241121 114500 2423232100 24150 24150 24200 24150 150
422 20241121 114400 2419609050 24150 24150 24150 24150 272
423 20241121 114300 2413040250 24200 24200 24200 24150 260
424 20241121 114200 2406759400 24150 24150 24150 24150 340
425 20241121 114100 2398548400 24150 24200 24200 24150 41
426 20241121 114000 2397557400 24200 24200 24200 24150 128
427 20241121 113900 2394460950 24200 24150 24200 24150 282
428 20241121 113800 2387650300 24200 24200 24200 24200 0
429 20241121 113700 2387650300 24200 24150 24200 24150 71
430 20241121 113600 2385935200 24200 24200 24200 24200 1127
431 20241121 113500 2358661800 24150 24150 24150 24150 20
432 20241121 113400 2358178800 24150 24100 24200 24100 1393
433 20241121 113300 2324502150 24100 24100 24100 24100 99
434 20241121 113200 2322116250 24100 24100 24150 24100 182
435 20241121 113100 2317729650 24100 24100 24100 24100 513
436 20241121 113000 2305366350 24150 24100 24150 24100 31
437 20241121 112900 2304618900 24100 24100 24150 24100 210
438 20241121 112800 2299554650 24150 24100 24150 24100 415
439 20241121 112700 2289547450 24100 24150 24150 24100 25
440 20241121 112600 2288944850 24150 24150 24150 24100 282
441 20241121 112500 2282148200 24150 24100 24150 24100 878
442 20241121 112400 2260950350 24100 24100 24100 24100 0
443 20241121 112300 2260950350 24100 24100 24100 24050 377
444 20241121 112200 2251867550 24050 24100 24150 24050 644
445 20241121 112100 2236360100 24100 24100 24150 24050 1045
446 20241121 112000 2211166700 24100 24150 24150 24100 608
447 20241121 111900 2196512800 24100 24150 24150 24100 2187
448 20241121 111800 2143767650 24150 24150 24150 24150 534
449 20241121 111700 2130871550 24150 24150 24200 24150 132
450 20241121 111600 2127681850 24150 24200 24200 24150 108
451 20241121 111500 2125071150 24150 24150 24150 24150 363
452 20241121 111400 2116304700 24150 24200 24200 24150 107
453 20241121 111300 2113719650 24150 24150 24200 24150 332
454 20241121 111200 2105695950 24200 24200 24200 24150 60
455 20241121 111100 2104246600 24150 24200 24200 24150 158
456 20241121 111000 2100428950 24200 24150 24200 24150 1341
457 20241121 110900 2068034900 24150 24150 24200 24150 125
458 20241121 110800 2065016000 24150 24200 24200 24150 21
459 20241121 110700 2064508750 24150 24150 24200 24150 245
460 20241121 110600 2058591900 24150 24150 24200 24100 169
461 20241121 110500 2054513750 24100 24150 24150 24100 283
462 20241121 110400 2047680300 24100 24100 24150 24100 646
463 20241121 110300 2032086500 24100 24150 24150 24100 782
464 20241121 110200 2013224150 24150 24150 24150 24100 354
465 20241121 110100 2004687600 24150 24150 24150 24150 65
466 20241121 110000 2003117850 24150 24100 24150 24100 240
467 20241121 105900 1997326300 24100 24150 24150 24100 699
468 20241121 105800 1980473450 24150 24250 24250 24150 1017
469 20241121 105700 1955912700 24150 24200 24200 24150 1923
470 20241121 105600 1909462650 24150 24200 24200 24150 177
471 20241121 105500 1905182350 24200 24200 24200 24150 655
472 20241121 105400 1889335900 24200 24150 24200 24150 369
473 20241121 105300 1880408150 24150 24250 24300 24150 4124
474 20241121 105200 1780491750 24250 24250 24300 24250 157
475 20241121 105100 1776684450 24250 24300 24350 24250 525
476 20241121 105000 1763934750 24250 24300 24300 24250 324
477 20241121 104900 1756062750 24300 24300 24350 24300 393
478 20241121 104800 1746512600 24350 24250 24350 24250 24
479 20241121 104700 1745930500 24300 24300 24300 24300 1704
480 20241121 104600 1704523300 24250 24350 24350 24250 197
481 20241121 104500 1699738900 24300 24300 24350 24300 223
482 20241121 104400 1694319950 24300 24300 24300 24250 432
483 20241121 104300 1683827000 24350 24300 24350 24300 83
484 20241121 104200 1681807600 24300 24250 24300 24250 412
485 20241121 104100 1671796500 24300 24300 24300 24300 401
486 20241121 104000 1662052200 24300 24300 24300 24300 882
487 20241121 103900 1640619600 24250 24300 24300 24250 102
488 20241121 103800 1638146000 24300 24300 24300 24250 343
489 20241121 103700 1629825150 24300 24300 24300 24300 412
490 20241121 103600 1619813550 24300 24300 24300 24300 121
491 20241121 103500 1616873250 24300 24300 24350 24300 1317
492 20241121 103400 1584869650 24350 24400 24400 24350 998
493 20241121 103300 1560547500 24350 24400 24400 24350 3
494 20241121 103200 1560474400 24350 24350 24350 24350 2
495 20241121 103100 1560425700 24400 24400 24400 24400 2
496 20241121 103000 1560376900 24400 24400 24400 24350 37
497 20241121 102900 1559475700 24350 24400 24400 24350 509
498 20241121 102800 1547081100 24350 24350 24350 24350 705
499 20241121 102700 1529914350 24350 24400 24400 24350 333
500 20241121 102600 1521789650 24350 24350 24400 24350 14
501 20241121 102500 1521448700 24400 24400 24400 24400 0
502 20241121 102400 1521448700 24400 24400 24400 24400 201
503 20241121 102300 1516544300 24400 24400 24400 24400 67
504 20241121 102200 1514909500 24400 24400 24400 24400 0
505 20241121 102100 1514909500 24400 24400 24400 24400 1
506 20241121 102000 1514885100 24400 24400 24400 24400 249
507 20241121 101900 1508809500 24350 24400 24400 24350 16
508 20241121 101800 1508419150 24400 24350 24400 24350 545
509 20241121 101700 1495131200 24350 24350 24350 24350 133
510 20241121 101600 1491892650 24350 24350 24350 24350 240
511 20241121 101500 1486048650 24350 24350 24350 24350 1445
512 20241121 101400 1450862900 24400 24400 24400 24400 5
513 20241121 101300 1450740900 24400 24400 24400 24400 63
514 20241121 101200 1449203700 24400 24400 24400 24350 735
515 20241121 101100 1431305400 24450 24500 24500 24400 1885
516 20241121 101000 1385308150 24450 24450 24450 24400 326
517 20241121 100900 1377342700 24450 24400 24450 24400 15
518 20241121 100800 1376976100 24400 24400 24450 24400 30
519 20241121 100700 1376243600 24450 24450 24450 24450 20
520 20241121 100600 1375754600 24450 24400 24450 24400 22
521 20241121 100500 1375217700 24400 24400 24400 24400 20
522 20241121 100400 1374729700 24500 24400 24500 24400 13
523 20241121 100300 1374412400 24400 24450 24450 24400 168
524 20241121 100200 1370311700 24450 24450 24450 24450 5
525 20241121 100100 1370189450 24450 24550 24550 24450 111
526 20241121 100000 1367470650 24550 24550 24550 24500 677
527 20241121 095900 1350860300 24550 24450 24550 24450 117
528 20241121 095800 1347993950 24500 24500 24500 24500 0
529 20241121 095700 1347993950 24500 24500 24500 24500 1990
530 20241121 095600 1299238950 24450 24400 24450 24400 125
531 20241121 095500 1296184200 24400 24450 24450 24400 3
532 20241121 095400 1296110900 24400 24400 24400 24400 1190
533 20241121 095300 1267074900 24400 24400 24400 24400 150
534 20241121 095200 1263414900 24450 24450 24450 24450 100
535 20241121 095100 1260969900 24450 24450 24450 24450 28
536 20241121 095000 1260285300 24450 24400 24450 24400 219
537 20241121 094900 1254936350 24400 24400 24450 24400 111
538 20241121 094800 1252227700 24400 24400 24400 24400 1
539 20241121 094700 1252203300 24350 24350 24400 24350 114
540 20241121 094600 1249427350 24350 24450 24450 24350 602
541 20241121 094500 1234768550 24350 24450 24450 24350 623
542 20241121 094400 1219568000 24400 24450 24450 24350 3019
543 20241121 094300 1145940750 24450 24450 24450 24400 107
544 20241121 094200 1143328750 24450 24500 24500 24450 1266
545 20241121 094100 1112374800 24450 24500 24500 24450 890
546 20241121 094000 1090579050 24550 24550 24550 24500 1604
547 20241121 093900 1051280800 24550 24550 24600 24550 492
548 20241121 093800 1039202150 24550 24600 24600 24550 21
549 20241121 093700 1038686550 24550 24550 24550 24550 30
550 20241121 093600 1037950050 24600 24600 24600 24550 343
551 20241121 093500 1029529000 24550 24550 24600 24550 917
552 20241121 093400 1006974300 24550 24600 24600 24550 265
553 20241121 093300 1000466550 24550 24550 24550 24550 217
554 20241121 093200 995139200 24550 24550 24600 24550 541
555 20241121 093100 981856650 24550 24600 24600 24550 389
556 20241121 093000 972306250 24550 24600 24600 24550 314
557 20241121 092900 964597400 24600 24600 24600 24500 569
558 20241121 092800 950639450 24550 24600 24600 24550 106
559 20241121 092700 948037100 24550 24550 24600 24550 31
560 20241121 092600 947276000 24550 24550 24600 24550 1429
561 20241121 092500 912167400 24600 24650 24650 24600 520
562 20241121 092400 899375350 24600 24750 24750 24550 1201
563 20241121 092300 869745100 24750 24650 24750 24650 2437
564 20241121 092200 809570000 24650 24700 24700 24600 5716
565 20241121 092100 668622250 24650 24550 24700 24400 4560
566 20241121 092000 556413850 24550 24500 24600 24500 1872
567 20241121 091900 510476100 24500 24550 24550 24500 513
568 20241121 091800 497894250 24550 24550 24600 24500 588
569 20241121 091700 483454300 24550 24450 24600 24400 1173
570 20241121 091600 454677750 24450 24350 24500 24350 1917
571 20241121 091500 407802900 24350 24500 24500 24350 1305
572 20241121 091400 375912450 24500 24500 24500 24500 38
573 20241121 091300 374981450 24500 24400 24500 24400 538
574 20241121 091200 361827400 24450 24350 24500 24350 1814
575 20241121 091100 317546400 24350 24300 24350 24250 556
576 20241121 091000 304019200 24250 24350 24350 24250 1941
577 20241121 090900 256897200 24350 24350 24350 24350 0
578 20241121 090800 256897200 24350 24300 24500 24300 3767
579 20241121 090700 165082550 24300 24350 24400 24300 808
580 20241121 090600 145416750 24350 24350 24350 24350 453
581 20241121 090500 134386200 24300 24250 24300 24250 283
582 20241121 090400 127510750 24250 24300 24300 24200 172
583 20241121 090300 123340200 24300 24300 24300 24250 414
584 20241121 090200 113280150 24300 24300 24300 24300 96
585 20241121 090100 110947350 24300 24550 24550 24300 1837
586 20241121 090000 66038700 24550 24500 24550 24300 2694