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

613
029780/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,191100,1859369300,41050,41050,41050,41050,1973
20241121,191000,1859369300,41050,41050,41050,41050,0
20241121,190900,1859369300,41050,41050,41050,41050,0
20241121,190800,1859369300,41050,41050,41050,41050,0
20241121,190700,1859369300,41050,41050,41050,41050,0
20241121,190600,1859369300,41050,41050,41050,41050,0
20241121,190500,1859369300,41050,41050,41050,41050,0
20241121,190400,1859369300,41050,41050,41050,41050,0
20241121,190300,1859369300,41050,41050,41050,41050,0
20241121,190200,1859369300,41050,41050,41050,41050,0
20241121,190100,1859369300,41050,41050,41050,41050,0
20241121,190000,1859369300,41050,41050,41050,41050,0
20241121,185900,1859369300,41050,41050,41050,41050,0
20241121,185800,1859369300,41050,41050,41050,41050,0
20241121,185700,1859369300,41050,41050,41050,41050,0
20241121,185600,1859369300,41050,41050,41050,41050,0
20241121,185500,1859369300,41050,41050,41050,41050,0
20241121,185400,1859369300,41050,41050,41050,41050,0
20241121,185300,1859369300,41050,41050,41050,41050,0
20241121,185200,1859369300,41050,41050,41050,41050,0
20241121,185100,1859369300,41050,41050,41050,41050,0
20241121,185000,1859369300,41050,41050,41050,41050,0
20241121,184900,1859369300,41050,41050,41050,41050,0
20241121,184800,1859369300,41050,41050,41050,41050,0
20241121,184700,1859369300,41050,41050,41050,41050,0
20241121,184600,1859369300,41050,41050,41050,41050,0
20241121,184500,1859369300,41050,41050,41050,41050,0
20241121,184400,1859369300,41050,41050,41050,41050,0
20241121,184300,1859369300,41050,41050,41050,41050,0
20241121,184200,1859369300,41050,41050,41050,41050,0
20241121,184100,1859369300,41050,41050,41050,41050,1973
20241121,184000,1859369300,41050,41050,41050,41050,0
20241121,183900,1859369300,41050,41050,41050,41050,0
20241121,183800,1859369300,41050,41050,41050,41050,0
20241121,183700,1859369300,41050,41050,41050,41050,0
20241121,183600,1859369300,41050,41050,41050,41050,0
20241121,183500,1859369300,41050,41050,41050,41050,0
20241121,183400,1859369300,41050,41050,41050,41050,0
20241121,183300,1859369300,41050,41050,41050,41050,0
20241121,183200,1859369300,41050,41050,41050,41050,0
20241121,183100,1859369300,41050,41050,41050,41050,0
20241121,183000,1859369300,41050,41050,41050,41050,0
20241121,182900,1859369300,41050,41050,41050,41050,0
20241121,182800,1859369300,41050,41050,41050,41050,0
20241121,182700,1859369300,41050,41050,41050,41050,0
20241121,182600,1859369300,41050,41050,41050,41050,0
20241121,182500,1859369300,41050,41050,41050,41050,0
20241121,182400,1859369300,41050,41050,41050,41050,0
20241121,182300,1859369300,41050,41050,41050,41050,0
20241121,182200,1859369300,41050,41050,41050,41050,0
20241121,182100,1859369300,41050,41050,41050,41050,0
20241121,182000,1859369300,41050,41050,41050,41050,0
20241121,181900,1859369300,41050,41050,41050,41050,0
20241121,181800,1859369300,41050,41050,41050,41050,0
20241121,181700,1859369300,41050,41050,41050,41050,0
20241121,181600,1859369300,41050,41050,41050,41050,0
20241121,181500,1859369300,41050,41050,41050,41050,0
20241121,181400,1859369300,41050,41050,41050,41050,0
20241121,181300,1859369300,41050,41050,41050,41050,0
20241121,181200,1859369300,41050,41050,41050,41050,0
20241121,181100,1859369300,41050,41050,41050,41050,1973
20241121,181000,1859369300,41050,41050,41050,41050,0
20241121,180900,1859369300,41050,41050,41050,41050,0
20241121,180800,1859369300,41050,41050,41050,41050,0
20241121,180700,1859369300,41050,41050,41050,41050,0
20241121,180600,1859369300,41050,41050,41050,41050,0
20241121,180500,1859369300,41050,41050,41050,41050,0
20241121,180400,1859369300,41050,41050,41050,41050,0
20241121,180300,1859369300,41050,41050,41050,41050,0
20241121,180200,1859369300,41050,41050,41050,41050,0
20241121,180100,1859369300,41050,41050,41050,41050,0
20241121,180000,1859369300,41050,41050,41050,41050,0
20241121,175900,1859369300,41050,41050,41050,41050,0
20241121,175800,1859369300,41050,41050,41050,41050,0
20241121,175700,1859369300,41050,41050,41050,41050,0
20241121,175600,1859369300,41050,41050,41050,41050,0
20241121,175500,1859369300,41050,41050,41050,41050,0
20241121,175400,1859369300,41050,41050,41050,41050,0
20241121,175300,1859369300,41050,41050,41050,41050,0
20241121,175200,1859369300,41050,41050,41050,41050,0
20241121,175100,1859369300,41050,41050,41050,41050,0
20241121,175000,1859369300,41050,41050,41050,41050,0
20241121,174900,1859369300,41050,41050,41050,41050,0
20241121,174800,1859369300,41050,41050,41050,41050,0
20241121,174700,1859369300,41050,41050,41050,41050,0
20241121,174600,1859369300,41050,41050,41050,41050,0
20241121,174500,1859369300,41050,41050,41050,41050,0
20241121,174400,1859369300,41050,41050,41050,41050,0
20241121,174300,1859369300,41050,41050,41050,41050,0
20241121,174200,1859369300,41050,41050,41050,41050,0
20241121,174100,1859369300,41050,41050,41050,41050,1973
20241121,174000,1859369300,41050,41050,41050,41050,0
20241121,173900,1859369300,41050,41050,41050,41050,0
20241121,173800,1859369300,41050,41050,41050,41050,0
20241121,173700,1859369300,41050,41050,41050,41050,0
20241121,173600,1859369300,41050,41050,41050,41050,0
20241121,173500,1859369300,41050,41050,41050,41050,0
20241121,173400,1859369300,41050,41050,41050,41050,0
20241121,173300,1859369300,41050,41050,41050,41050,0
20241121,173200,1859369300,41050,41050,41050,41050,0
20241121,173100,1859369300,41050,41050,41050,41050,0
20241121,173000,1859369300,41050,41050,41050,41050,0
20241121,172900,1859369300,41050,41050,41050,41050,0
20241121,172800,1859369300,41050,41050,41050,41050,0
20241121,172700,1859369300,41050,41050,41050,41050,0
20241121,172600,1859369300,41050,41050,41050,41050,0
20241121,172500,1859369300,41050,41050,41050,41050,0
20241121,172400,1859369300,41050,41050,41050,41050,0
20241121,172300,1859369300,41050,41050,41050,41050,0
20241121,172200,1859369300,41050,41050,41050,41050,0
20241121,172100,1859369300,41050,41050,41050,41050,0
20241121,172000,1859369300,41050,41050,41050,41050,0
20241121,171900,1859369300,41050,41050,41050,41050,0
20241121,171800,1859369300,41050,41050,41050,41050,0
20241121,171700,1859369300,41050,41050,41050,41050,0
20241121,171600,1859369300,41050,41050,41050,41050,0
20241121,171500,1859369300,41050,41050,41050,41050,0
20241121,171400,1859369300,41050,41050,41050,41050,0
20241121,171300,1859369300,41050,41050,41050,41050,0
20241121,171200,1859369300,41050,41050,41050,41050,0
20241121,171100,1859369300,41050,41050,41050,41050,1973
20241121,171000,1859369300,41050,41050,41050,41050,0
20241121,170900,1859369300,41050,41050,41050,41050,0
20241121,170800,1859369300,41050,41050,41050,41050,0
20241121,170700,1859369300,41050,41050,41050,41050,0
20241121,170600,1859369300,41050,41050,41050,41050,0
20241121,170500,1859369300,41050,41050,41050,41050,0
20241121,170400,1859369300,41050,41050,41050,41050,0
20241121,170300,1859369300,41050,41050,41050,41050,0
20241121,170200,1859369300,41050,41050,41050,41050,0
20241121,170100,1859369300,41050,41050,41050,41050,0
20241121,170000,1859369300,41050,41050,41050,41050,0
20241121,165900,1859369300,41050,41050,41050,41050,0
20241121,165800,1859369300,41050,41050,41050,41050,0
20241121,165700,1859369300,41050,41050,41050,41050,0
20241121,165600,1859369300,41050,41050,41050,41050,0
20241121,165500,1859369300,41050,41050,41050,41050,0
20241121,165400,1859369300,41050,41050,41050,41050,0
20241121,165300,1859369300,41050,41050,41050,41050,0
20241121,165200,1859369300,41050,41050,41050,41050,0
20241121,165100,1859369300,41050,41050,41050,41050,0
20241121,165000,1859369300,41050,41050,41050,41050,0
20241121,164900,1859369300,41050,41050,41050,41050,0
20241121,164800,1859369300,41050,41050,41050,41050,0
20241121,164700,1859369300,41050,41050,41050,41050,0
20241121,164600,1859369300,41050,41050,41050,41050,0
20241121,164500,1859369300,41050,41050,41050,41050,0
20241121,164400,1859369300,41050,41050,41050,41050,0
20241121,164300,1859369300,41050,41050,41050,41050,0
20241121,164200,1859369300,41050,41050,41050,41050,0
20241121,164100,1859369300,41050,41050,41050,41050,1973
20241121,164000,1859369300,41050,41050,41050,41050,0
20241121,163900,1859369300,41050,41050,41050,41050,0
20241121,163800,1859369300,41050,41050,41050,41050,0
20241121,163700,1859369300,41050,41050,41050,41050,0
20241121,163600,1859369300,41050,41050,41050,41050,0
20241121,163500,1859369300,41050,41050,41050,41050,0
20241121,163400,1859369300,41050,41050,41050,41050,0
20241121,163300,1859369300,41050,41050,41050,41050,0
20241121,163200,1859369300,41050,41050,41050,41050,0
20241121,163100,1859369300,41050,41050,41050,41050,0
20241121,163000,1859369300,41050,41050,41050,41050,0
20241121,162900,1859369300,41050,41050,41050,41050,0
20241121,162800,1859369300,41050,41050,41050,41050,0
20241121,162700,1859369300,41050,41050,41050,41050,0
20241121,162600,1859369300,41050,41050,41050,41050,0
20241121,162500,1859369300,41050,41050,41050,41050,0
20241121,162400,1859369300,41050,41050,41050,41050,0
20241121,162300,1859369300,41050,41050,41050,41050,0
20241121,162200,1859369300,41050,41050,41050,41050,0
20241121,162100,1859369300,41050,41050,41050,41050,0
20241121,162000,1859369300,41050,41050,41050,41050,0
20241121,161900,1859369300,41050,41050,41050,41050,0
20241121,161800,1859369300,41050,41050,41050,41050,0
20241121,161700,1859369300,41050,41050,41050,41050,0
20241121,161600,1859369300,41050,41050,41050,41050,0
20241121,161500,1859369300,41050,41050,41050,41050,0
20241121,161400,1859369300,41050,41050,41050,41050,0
20241121,161300,1859369300,41050,41050,41050,41050,0
20241121,161200,1859369300,41050,41050,41050,41050,0
20241121,161100,1859369300,41050,41050,41050,41050,1973
20241121,161000,1859369300,41050,41050,41050,41050,0
20241121,160900,1859369300,41050,41050,41050,41050,0
20241121,160800,1859369300,41050,41050,41050,41050,0
20241121,160700,1859369300,41050,41050,41050,41050,0
20241121,160600,1859369300,41050,41050,41050,41050,0
20241121,160500,1859369300,41050,41050,41050,41050,0
20241121,160400,1859369300,41050,41050,41050,41050,0
20241121,160300,1859369300,41050,41050,41050,41050,0
20241121,160200,1859369300,41050,41050,41050,41050,0
20241121,160100,1859369300,41050,41050,41050,41050,0
20241121,160000,1859369300,41050,41050,41050,41050,0
20241121,155900,1859369300,41050,41050,41050,41050,0
20241121,155800,1859369300,41050,41050,41050,41050,0
20241121,155700,1859369300,41050,41050,41050,41050,0
20241121,155600,1859369300,41050,41050,41050,41050,0
20241121,155500,1859369300,41050,41050,41050,41050,0
20241121,155400,1859369300,41050,41050,41050,41050,0
20241121,155300,1859369300,41050,41050,41050,41050,0
20241121,155200,1859369300,41050,41050,41050,41050,0
20241121,155100,1859369300,41050,41050,41050,41050,0
20241121,155000,1859369300,41050,41050,41050,41050,0
20241121,154900,1859369300,41050,41050,41050,41050,0
20241121,154800,1859369300,41050,41050,41050,41050,0
20241121,154700,1859369300,41050,41050,41050,41050,0
20241121,154600,1859369300,41050,41050,41050,41050,0
20241121,154500,1859369300,41050,41050,41050,41050,0
20241121,154400,1859369300,41050,41050,41050,41050,0
20241121,154300,1859369300,41050,41050,41050,41050,0
20241121,154200,1859369300,41050,41050,41050,41050,0
20241121,154100,1859369300,41050,41050,41050,41050,1973
20241121,154000,1859369300,41050,41050,41050,41050,0
20241121,153900,1859369300,41050,41050,41050,41050,0
20241121,153800,1859369300,41050,41050,41050,41050,0
20241121,153700,1859369300,41050,41050,41050,41050,0
20241121,153600,1859369300,41050,41050,41050,41050,0
20241121,153500,1859369300,41050,41050,41050,41050,0
20241121,153400,1859369300,41050,41050,41050,41050,0
20241121,153300,1859369300,41050,41050,41050,41050,0
20241121,153200,1859369300,41050,41050,41050,41050,0
20241121,153100,1859369300,41050,41050,41050,41050,0
20241121,153000,1859369300,41050,41050,41050,41050,1973
20241121,152900,1778377650,41050,41050,41050,41050,0
20241121,152800,1778377650,41050,41050,41050,41050,0
20241121,152700,1778377650,41050,41050,41050,41050,0
20241121,152600,1778377650,41050,41050,41050,41050,0
20241121,152500,1778377650,41050,41050,41050,41050,0
20241121,152400,1778377650,41050,41050,41050,41050,0
20241121,152300,1778377650,41050,41050,41050,41050,0
20241121,152200,1778377650,41050,41050,41050,41050,0
20241121,152100,1778377650,41050,41050,41050,41050,0
20241121,152000,1778377650,41050,41050,41050,41050,0
20241121,151900,1778377650,41050,41150,41200,41050,23
20241121,151800,1777432500,41050,41300,41300,41050,66
20241121,151700,1774718550,41300,41200,41300,41150,109
20241121,151600,1770224800,41200,41150,41200,41150,88
20241121,151500,1766599400,41200,41100,41200,41100,226
20241121,151400,1757301950,41150,41300,41300,41100,205
20241121,151300,1748862350,41300,41200,41300,41200,153
20241121,151200,1742552450,41250,41250,41250,41250,30
20241121,151100,1741314950,41250,41250,41300,41200,37
20241121,151000,1739787650,41250,41200,41250,41150,68
20241121,150900,1736986150,41150,41250,41300,41150,59
20241121,150800,1734553350,41300,41250,41300,41200,48
20241121,150700,1732573000,41300,41300,41300,41250,119
20241121,150600,1727659000,41350,41350,41350,41300,253
20241121,150500,1717197700,41300,41300,41300,41250,122
20241121,150400,1712159300,41250,41300,41300,41250,94
20241121,150300,1708278450,41300,41250,41300,41250,117
20241121,150200,1703447450,41250,41300,41300,41250,27
20241121,150100,1702332700,41300,41250,41300,41250,149
20241121,150000,1696180000,41300,41300,41300,41150,108
20241121,145900,1691726050,41300,41300,41300,41250,58
20241121,145800,1689332000,41300,41300,41300,41250,71
20241121,145700,1686400550,41150,41250,41300,41150,30
20241121,145600,1685164800,41200,41200,41300,41200,77
20241121,145500,1681988100,41250,41200,41300,41150,36
20241121,145400,1680504350,41250,41300,41300,41250,105
20241121,145300,1676168700,41350,41300,41350,41250,52
20241121,145200,1674021650,41300,41250,41300,41250,144
20241121,145100,1668074500,41300,41300,41350,41250,47
20241121,145000,1666133350,41300,41350,41350,41250,63
20241121,144900,1663532800,41300,41300,41300,41250,63
20241121,144800,1660931350,41300,41200,41300,41200,95
20241121,144700,1657011950,41250,41250,41250,41250,10
20241121,144600,1656599450,41250,41200,41250,41200,106
20241121,144500,1652229350,41250,41350,41350,41250,427
20241121,144400,1634594850,41350,41350,41350,41350,10
20241121,144300,1634181350,41350,41300,41350,41300,156
20241121,144200,1627736950,41350,41300,41350,41300,53
20241121,144100,1625546900,41300,41300,41350,41300,50
20241121,144000,1623480550,41350,41350,41350,41300,41
20241121,143900,1621786100,41350,41350,41350,41300,37
20241121,143800,1620256800,41300,41350,41350,41300,133
20241121,143700,1614762650,41350,41350,41350,41300,22
20241121,143600,1613853350,41350,41300,41350,41300,54
20241121,143500,1611621900,41350,41300,41350,41300,61
20241121,143400,1609101100,41300,41350,41350,41300,270
20241121,143300,1597948900,41350,41350,41350,41300,22
20241121,143200,1597039650,41350,41350,41350,41350,29
20241121,143100,1595840500,41350,41350,41350,41350,27
20241121,143000,1594724050,41300,41350,41350,41300,63
20241121,142900,1592121550,41350,41350,41350,41300,32
20241121,142800,1590798400,41300,41300,41350,41300,36
20241121,142700,1589310450,41350,41350,41350,41350,30
20241121,142600,1588069950,41350,41350,41350,41300,29
20241121,142500,1586871500,41350,41350,41350,41300,36
20241121,142400,1585383550,41350,41350,41350,41300,37
20241121,142300,1583854050,41350,41300,41350,41300,34
20241121,142200,1582449150,41300,41350,41350,41300,215
20241121,142100,1573568300,41350,41350,41350,41350,33
20241121,142000,1572203750,41350,41350,41350,41350,25
20241121,141900,1571170000,41350,41350,41350,41350,17
20241121,141800,1570467050,41350,41350,41350,41350,32
20241121,141700,1569143850,41350,41350,41350,41350,28
20241121,141600,1567986050,41350,41300,41350,41300,11
20241121,141500,1567531250,41350,41300,41350,41300,31
20241121,141400,1566249450,41350,41350,41350,41350,156
20241121,141300,1559798850,41350,41350,41350,41350,6
20241121,141200,1559550750,41350,41350,41350,41300,31
20241121,141100,1558268950,41350,41350,41350,41350,26
20241121,141000,1557193850,41350,41300,41350,41300,78
20241121,140900,1553971950,41300,41300,41300,41300,39
20241121,140800,1552361250,41300,41250,41300,41250,46
20241121,140700,1550462400,41300,41300,41300,41250,93
20241121,140600,1546625550,41300,41300,41300,41300,10
20241121,140500,1546212550,41250,41300,41300,41250,117
20241121,140400,1541386100,41300,41300,41300,41300,79
20241121,140300,1538123400,41250,41300,41300,41250,71
20241121,140200,1535192250,41300,41300,41300,41250,90
20241121,140100,1531479300,41300,41300,41300,41250,59
20241121,140000,1529042650,41300,41250,41300,41100,196
20241121,135900,1520972850,41200,41250,41300,41150,82
20241121,135800,1517592300,41300,41250,41300,41250,66
20241121,135700,1514867650,41300,41300,41300,41250,122
20241121,135600,1509829250,41300,41300,41300,41250,16
20241121,135500,1509168750,41250,41250,41300,41250,82
20241121,135400,1505783350,41300,41350,41350,41300,109
20241121,135300,1501281400,41300,41350,41350,41300,76
20241121,135200,1498141850,41300,41350,41350,41300,63
20241121,135100,1495539050,41300,41300,41350,41300,80
20241121,135000,1492233450,41350,41300,41350,41300,62
20241121,134900,1489671650,41350,41250,41350,41250,231
20241121,134800,1480128650,41300,41300,41300,41250,112
20241121,134700,1475504100,41250,41250,41300,41250,36
20241121,134600,1474018450,41250,41300,41300,41250,186
20241121,134500,1466341850,41200,41300,41300,41200,71
20241121,134400,1463410750,41300,41150,41300,41150,76
20241121,134300,1460273500,41150,41300,41300,41050,3814
20241121,134200,1302908450,41300,41350,41350,41300,19
20241121,134100,1302123200,41350,41350,41350,41300,42
20241121,134000,1300386700,41350,41300,41350,41300,321
20241121,133900,1287125200,41300,41200,41350,41050,4201
20241121,133800,1113804900,41200,41150,41200,41150,175
20241121,133700,1106597600,41200,41200,41250,41200,39
20241121,133600,1104990100,41200,41250,41250,41200,60
20241121,133500,1102516200,41250,41200,41250,41150,30
20241121,133400,1101280750,41200,41200,41200,41100,76
20241121,133300,1098153100,41100,41250,41250,41100,97
20241121,133200,1094160750,41250,41250,41250,41200,80
20241121,133100,1090863700,41250,41200,41250,41150,71
20241121,133000,1087937250,41200,41250,41250,41200,56
20241121,132900,1085628200,41250,41250,41250,41250,38
20241121,132800,1084060700,41200,41200,41200,41200,20
20241121,132700,1083236700,41250,41250,41250,41200,67
20241121,132600,1080473550,41200,41200,41250,41200,191
20241121,132500,1072603150,41250,41200,41250,41200,20
20241121,132400,1071778900,41150,41200,41250,41100,75
20241121,132300,1068692400,41250,41200,41250,41200,195
20241121,132200,1060656750,41200,41250,41250,41200,43
20241121,132100,1058883650,41250,41250,41250,41250,20
20241121,132000,1058058650,41200,41250,41250,41200,70
20241121,131900,1055171950,41250,41250,41250,41200,49
20241121,131800,1053151400,41250,41250,41250,41200,191
20241121,131700,1045274350,41250,41250,41250,41250,24
20241121,131600,1044284350,41200,41200,41200,41150,45
20241121,131500,1042431350,41200,41200,41200,41200,22
20241121,131400,1041524950,41200,41250,41250,41200,126
20241121,131300,1036333550,41250,41250,41250,41200,49
20241121,131200,1034312950,41250,41250,41250,41200,82
20241121,131100,1030932050,41200,41250,41250,41200,59
20241121,131000,1028500300,41250,41200,41250,41200,21
20241121,130900,1027634900,41150,41150,41200,41150,59
20241121,130800,1025206350,41200,41100,41250,41050,42
20241121,130700,1023478300,41150,41200,41250,41000,2497
20241121,130600,920659350,41200,41200,41200,41150,49
20241121,130500,918641250,41150,41200,41200,41150,75
20241121,130400,915553250,41150,41200,41200,41150,43
20241121,130300,913782350,41150,41200,41200,41150,56
20241121,130200,911476900,41150,41200,41200,41150,41
20241121,130100,909788450,41200,41200,41200,41150,31
20241121,130000,908511350,41200,41200,41200,41150,34
20241121,125900,907111200,41200,41200,41200,41200,52
20241121,125800,904968800,41200,41200,41200,41150,62
20241121,125700,902415050,41150,41200,41200,41150,29
20241121,125600,901221050,41150,41150,41150,41150,21
20241121,125500,900356900,41150,41150,41150,41100,51
20241121,125400,898258800,41150,41000,41150,41000,110
20241121,125300,893742350,41050,41150,41200,41050,932
20241121,125200,855394500,41200,41150,41200,41150,62
20241121,125100,852841150,41200,41150,41200,41150,44
20241121,125000,851029400,41200,41200,41200,41200,36
20241121,124900,849546200,41150,41150,41200,41150,306
20241121,124800,836953300,41200,41200,41200,41150,52
20241121,124700,834811650,41200,41200,41200,41200,39
20241121,124600,833204850,41150,41200,41200,41150,208
20241121,124500,824636250,41200,41200,41200,41200,37
20241121,124400,823111850,41150,41200,41200,41150,111
20241121,124300,818540500,41200,41200,41200,41150,46
20241121,124200,816646250,41200,41200,41200,41150,41
20241121,124100,814957900,41200,41200,41200,41150,54
20241121,124000,812733850,41200,41150,41200,41150,200
20241121,123900,804497800,41150,41150,41150,41100,49
20241121,123800,802482800,41150,41100,41150,41100,46
20241121,123700,800589950,41100,41150,41200,41100,29
20241121,123600,799396550,41150,41200,41200,41100,35
20241121,123500,797956250,41200,41100,41200,41100,280
20241121,123400,786442500,41100,41150,41150,41050,232
20241121,123300,776906200,41150,41150,41150,41150,24
20241121,123200,775918600,41150,41150,41150,41150,26
20241121,123100,774848700,41150,41150,41150,41150,37
20241121,123000,773326150,41150,41150,41150,41100,29
20241121,122900,772133250,41150,41150,41150,41150,70
20241121,122800,769252750,41150,41100,41150,41100,21
20241121,122700,768388650,41150,41100,41150,41100,34
20241121,122600,766989950,41150,41150,41150,41100,46
20241121,122500,765097450,41100,41100,41150,41100,54
20241121,122400,762877000,41150,41150,41150,41100,52
20241121,122300,760738000,41150,41150,41150,41150,20
20241121,122200,759915000,41150,41150,41150,41100,50
20241121,122100,757858150,41150,41100,41150,41100,24
20241121,122000,756871200,41150,41100,41150,41100,32
20241121,121900,755555050,41150,41150,41150,41100,60
20241121,121800,753087050,41150,41150,41150,41150,18
20241121,121700,752346350,41150,41150,41150,41100,45
20241121,121600,750495250,41150,41150,41150,41100,45
20241121,121500,748644250,41100,41150,41150,41100,47
20241121,121400,746710900,41100,41150,41150,41100,26
20241121,121300,745641900,41150,41150,41150,41100,52
20241121,121200,743503150,41150,41150,41150,41150,33
20241121,121100,742145200,41100,41150,41150,41100,27
20241121,121000,741034550,41150,41100,41150,41100,53
20241121,120900,738854150,41100,41150,41150,41100,43
20241121,120800,737086150,41150,41150,41150,41100,59
20241121,120700,734659450,41150,41150,41150,41150,23
20241121,120600,733713000,41150,41150,41150,41100,31
20241121,120500,732437750,41150,41150,41150,41100,36
20241121,120400,730956750,41150,41150,41150,41150,24
20241121,120300,729969150,41150,41150,41150,41150,24
20241121,120200,728981550,41150,41150,41150,41100,67
20241121,120100,726226150,41150,41100,41150,41100,43
20241121,120000,724458500,41100,41100,41100,41100,37
20241121,115900,722937800,41100,41100,41100,41100,30
20241121,115800,721704800,41100,41100,41100,41050,39
20241121,115700,720101950,41100,41050,41100,41050,53
20241121,115600,717925200,41100,41050,41100,41050,40
20241121,115500,716282000,41100,41100,41150,41100,336
20241121,115400,702471350,41150,41150,41150,41150,39
20241121,115300,700866500,41100,41150,41150,41100,33
20241121,115200,699509250,41150,41100,41150,41050,53
20241121,115100,697331650,41150,41150,41150,41150,34
20241121,115000,695932550,41150,41100,41150,41100,47
20241121,114900,693999350,41150,41150,41150,41150,20
20241121,114800,693176350,41150,41150,41150,41100,72
20241121,114700,690215550,41150,41200,41200,41100,100
20241121,114600,686102400,41100,41200,41200,41100,93
20241121,114500,682275750,41200,41200,41200,41200,20
20241121,114400,681451750,41200,41200,41200,41100,95
20241121,114300,677541350,41150,41200,41200,41150,44
20241121,114200,675729750,41200,41200,41200,41200,21
20241121,114100,674864550,41200,41150,41200,41100,141
20241121,114000,669063450,41150,41200,41200,41150,134
20241121,113900,663547700,41200,41200,41200,41200,7
20241121,113800,663259300,41200,41200,41200,41150,69
20241121,113700,660418050,41150,41200,41200,41150,64
20241121,113600,657782700,41200,41200,41200,41150,67
20241121,113500,655023250,41200,41200,41200,41150,31
20241121,113400,653746400,41150,41200,41200,41150,73
20241121,113300,650740750,41200,41200,41200,41150,48
20241121,113200,648763900,41200,41200,41200,41150,13
20241121,113100,648228650,41200,41150,41200,41150,52
20241121,113000,646086950,41150,41200,41200,41150,51
20241121,112900,643986150,41200,41200,41200,41150,33
20241121,112800,642627150,41200,41200,41200,41200,24
20241121,112700,641638350,41200,41150,41200,41100,56
20241121,112600,639334450,41150,41200,41200,41150,201
20241121,112500,631062350,41200,41150,41200,41150,46
20241121,112400,629169000,41200,41100,41200,41100,174
20241121,112300,622013100,41150,41100,41150,41050,223
20241121,112200,612840950,41100,41100,41150,41000,1438
20241121,112100,553727800,41100,41050,41100,41000,64
20241121,112000,551099100,41050,41000,41100,40950,54
20241121,111900,548883050,41050,41000,41050,40950,2199
20241121,111800,458704000,41000,41000,41000,41000,0
20241121,111700,458704000,41000,40950,41000,40950,19
20241121,111600,457925300,40950,40900,40950,40900,125
20241121,111500,452806750,40950,41000,41000,40900,378
20241121,111400,437329750,41000,40950,41000,40950,53
20241121,111300,435158000,40950,41000,41000,40950,42
20241121,111200,433436400,40950,41000,41000,40950,56
20241121,111100,431141150,40950,41000,41000,40950,11
20241121,111000,430690550,41000,40950,41000,40950,49
20241121,110900,428683000,40950,41000,41000,40950,33
20241121,110800,427330750,40950,40950,41000,40950,11
20241121,110700,426880250,41000,40950,41000,40950,37
20241121,110600,425364000,41000,40950,41000,40950,49
20241121,110500,423356450,41000,40950,41000,40950,10
20241121,110400,422946850,41000,40950,41000,40950,29
20241121,110300,421758350,40950,41000,41000,40950,11
20241121,110200,421307700,40950,40950,40950,40950,16
20241121,110100,420652500,41000,41000,41000,40950,19
20241121,110000,419873900,41000,40950,41000,40950,40
20241121,105900,418235850,41000,40950,41000,40950,14
20241121,105800,417662350,41000,41000,41000,41000,3
20241121,105700,417539350,40950,40950,40950,40950,8
20241121,105600,417211750,40950,41000,41000,40950,15
20241121,105500,416597350,40950,40950,40950,40950,90
20241121,105400,412911850,40950,40950,41000,40950,108
20241121,105300,408489200,41000,41000,41000,41000,5
20241121,105200,408284200,40950,40950,40950,40950,17
20241121,105100,407588050,40950,40900,40950,40900,10
20241121,105000,407178900,40950,40950,40950,40950,6
20241121,104900,406933200,40950,40950,40950,40950,23
20241121,104800,405991350,40850,40900,40950,40850,239
20241121,104700,396210650,40950,41000,41000,40950,36
20241121,104600,394736200,40900,40900,40900,40900,0
20241121,104500,394736200,40900,41000,41000,40900,67
20241121,104400,391992900,40950,40950,40950,40950,10
20241121,104300,391583400,41000,41000,41000,40950,389
20241121,104200,375638400,40950,41000,41000,40950,366
20241121,104100,360635100,40950,40950,40950,40900,233
20241121,104000,351095050,40950,40900,40950,40900,36
20241121,103900,349621950,40900,40900,40900,40900,367
20241121,103800,334611650,40900,40900,40900,40900,23
20241121,103700,333670950,40900,40900,40900,40900,5
20241121,103600,333466450,40850,40900,40900,40850,35
20241121,103500,332036400,40900,40900,40900,40900,0
20241121,103400,332036400,40900,40900,40900,40900,26
20241121,103300,330973000,40850,40850,40850,40850,32
20241121,103200,329665800,40850,40900,40900,40850,2
20241121,103100,329584050,40900,40900,40900,40900,6
20241121,103000,329338650,40900,40900,40900,40900,19
20241121,102900,328561550,40850,40900,40900,40850,3
20241121,102800,328438900,40900,40900,40900,40900,11
20241121,102700,327989000,40900,40900,40900,40850,49
20241121,102600,325986000,40900,40850,40900,40850,65
20241121,102500,323330700,40850,40900,40900,40850,19
20241121,102400,322554350,40900,40850,40900,40850,6
20241121,102300,322309050,40850,40900,40900,40850,28
20241121,102200,321164350,40850,40900,40900,40850,16
20241121,102100,320510700,40900,40900,40900,40900,5
20241121,102000,320306200,40900,40900,40900,40850,40
20241121,101900,318671050,40900,40900,40900,40900,2
20241121,101800,318589250,40900,40900,40900,40900,4
20241121,101700,318425650,40850,40850,40850,40850,15
20241121,101600,317812900,40850,40850,40900,40850,70
20241121,101500,314952500,40850,40800,40950,40800,117
20241121,101400,310175800,40900,40900,40950,40850,153
20241121,101300,303919600,40900,40950,40950,40900,114
20241121,101200,299252050,40950,40900,40950,40900,39
20241121,101100,297655800,40950,41000,41000,40900,55
20241121,101000,295403300,40950,40950,40950,40950,0
20241121,100900,295403300,40950,40950,40950,40950,29
20241121,100800,294215750,41000,41000,41000,41000,7
20241121,100700,293928750,40900,41000,41000,40900,32
20241121,100600,292616850,40950,40950,41000,40950,132
20241121,100500,287211300,41000,41000,41000,41000,25
20241121,100400,286186300,41000,41000,41000,41000,1
20241121,100300,286145300,41000,41000,41000,41000,1
20241121,100200,286104300,41000,41000,41000,41000,8
20241121,100100,285776300,40950,41000,41000,40900,25
20241121,100000,284752550,40950,41050,41050,40950,74
20241121,095900,281718400,41050,41000,41050,40950,917
20241121,095800,244114900,41000,40950,41000,40950,275
20241121,095700,232848700,40950,40900,40950,40900,86
20241121,095600,229329550,40900,40900,40900,40900,0
20241121,095500,229329550,40900,40900,40900,40900,20
20241121,095400,228511550,40900,40900,40950,40900,88
20241121,095300,224911150,40950,40850,40950,40750,2705
20241121,095200,114313400,40850,40850,40850,40800,26
20241121,095100,113252250,40850,40850,40850,40850,0
20241121,095000,113252250,40850,40850,40850,40800,38
20241121,094900,111700750,40850,40850,40850,40850,4
20241121,094800,111537350,40800,40800,40800,40800,20
20241121,094700,110721350,40850,40850,40850,40850,21
20241121,094600,109863500,40850,40850,40850,40850,8
20241121,094500,109536700,40750,40750,40750,40750,180
20241121,094400,102201700,40750,40850,40850,40750,15
20241121,094300,101590150,40850,40800,40850,40800,39
20241121,094200,99997650,40750,40750,40750,40750,1
20241121,094100,99956900,40850,40850,40850,40850,2
20241121,094000,99875200,40850,40850,40850,40750,109
20241121,093900,95428450,40800,40800,40800,40800,303
20241121,093800,83066050,40800,40800,40800,40750,22
20241121,093700,82169200,40800,40800,40800,40800,224
20241121,093600,73030000,40800,40800,40850,40800,57
20241121,093500,70703300,40850,40850,40850,40850,1
20241121,093400,70662450,40850,40850,40850,40850,16
20241121,093300,70008850,40850,40850,40850,40800,6
20241121,093200,69763900,40850,40900,40900,40850,30
20241121,093100,68538250,40900,40900,40900,40800,49
20241121,093000,66538150,40900,40850,40900,40750,27
20241121,092900,65437350,40800,40800,40900,40800,125
20241121,092800,60334950,40900,40900,40900,40900,15
20241121,092700,59721450,40850,40850,40850,40850,16
20241121,092600,59067850,40850,40850,40850,40850,25
20241121,092500,58046600,40850,40850,40900,40850,70
20241121,092400,55185450,40850,40800,40850,40800,4
20241121,092300,55022150,40800,40800,40800,40800,4
20241121,092200,54858950,40800,40800,40800,40800,1
20241121,092100,54818150,40900,40900,40900,40900,76
20241121,092000,51709750,40900,40750,40900,40750,4
20241121,091900,51546300,40800,40800,40850,40800,279
20241121,091800,40152700,40700,40800,40800,40700,25
20241121,091700,39133100,40800,40800,40800,40800,0
20241121,091600,39133100,40800,40800,40800,40800,29
20241121,091500,37949900,40750,40850,40850,40750,26
20241121,091400,36890200,40850,40750,40850,40700,31
20241121,091300,35626400,40700,40750,40750,40700,63
20241121,091200,33059800,40750,40750,40750,40750,24
20241121,091100,32081800,40800,40800,40850,40800,63
20241121,091000,29510400,40850,40850,40850,40800,24
20241121,090900,28530050,40850,40800,40850,40800,79
20241121,090800,25304750,40800,40800,40800,40800,2
20241121,090700,25223150,40750,40750,40800,40750,158
20241121,090600,18779650,40750,40750,40750,40750,23
20241121,090500,17842400,40750,40750,40750,40750,0
20241121,090400,17842400,40750,40750,40750,40650,56
20241121,090300,15564400,40750,40700,40750,40600,150
20241121,090200,9468300,40650,40650,40650,40650,1
20241121,090100,9427650,40700,40650,40700,40600,66
20241121,090000,6745300,40650,40650,40650,40600,166
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 191100 1859369300 41050 41050 41050 41050 1973
3 20241121 191000 1859369300 41050 41050 41050 41050 0
4 20241121 190900 1859369300 41050 41050 41050 41050 0
5 20241121 190800 1859369300 41050 41050 41050 41050 0
6 20241121 190700 1859369300 41050 41050 41050 41050 0
7 20241121 190600 1859369300 41050 41050 41050 41050 0
8 20241121 190500 1859369300 41050 41050 41050 41050 0
9 20241121 190400 1859369300 41050 41050 41050 41050 0
10 20241121 190300 1859369300 41050 41050 41050 41050 0
11 20241121 190200 1859369300 41050 41050 41050 41050 0
12 20241121 190100 1859369300 41050 41050 41050 41050 0
13 20241121 190000 1859369300 41050 41050 41050 41050 0
14 20241121 185900 1859369300 41050 41050 41050 41050 0
15 20241121 185800 1859369300 41050 41050 41050 41050 0
16 20241121 185700 1859369300 41050 41050 41050 41050 0
17 20241121 185600 1859369300 41050 41050 41050 41050 0
18 20241121 185500 1859369300 41050 41050 41050 41050 0
19 20241121 185400 1859369300 41050 41050 41050 41050 0
20 20241121 185300 1859369300 41050 41050 41050 41050 0
21 20241121 185200 1859369300 41050 41050 41050 41050 0
22 20241121 185100 1859369300 41050 41050 41050 41050 0
23 20241121 185000 1859369300 41050 41050 41050 41050 0
24 20241121 184900 1859369300 41050 41050 41050 41050 0
25 20241121 184800 1859369300 41050 41050 41050 41050 0
26 20241121 184700 1859369300 41050 41050 41050 41050 0
27 20241121 184600 1859369300 41050 41050 41050 41050 0
28 20241121 184500 1859369300 41050 41050 41050 41050 0
29 20241121 184400 1859369300 41050 41050 41050 41050 0
30 20241121 184300 1859369300 41050 41050 41050 41050 0
31 20241121 184200 1859369300 41050 41050 41050 41050 0
32 20241121 184100 1859369300 41050 41050 41050 41050 1973
33 20241121 184000 1859369300 41050 41050 41050 41050 0
34 20241121 183900 1859369300 41050 41050 41050 41050 0
35 20241121 183800 1859369300 41050 41050 41050 41050 0
36 20241121 183700 1859369300 41050 41050 41050 41050 0
37 20241121 183600 1859369300 41050 41050 41050 41050 0
38 20241121 183500 1859369300 41050 41050 41050 41050 0
39 20241121 183400 1859369300 41050 41050 41050 41050 0
40 20241121 183300 1859369300 41050 41050 41050 41050 0
41 20241121 183200 1859369300 41050 41050 41050 41050 0
42 20241121 183100 1859369300 41050 41050 41050 41050 0
43 20241121 183000 1859369300 41050 41050 41050 41050 0
44 20241121 182900 1859369300 41050 41050 41050 41050 0
45 20241121 182800 1859369300 41050 41050 41050 41050 0
46 20241121 182700 1859369300 41050 41050 41050 41050 0
47 20241121 182600 1859369300 41050 41050 41050 41050 0
48 20241121 182500 1859369300 41050 41050 41050 41050 0
49 20241121 182400 1859369300 41050 41050 41050 41050 0
50 20241121 182300 1859369300 41050 41050 41050 41050 0
51 20241121 182200 1859369300 41050 41050 41050 41050 0
52 20241121 182100 1859369300 41050 41050 41050 41050 0
53 20241121 182000 1859369300 41050 41050 41050 41050 0
54 20241121 181900 1859369300 41050 41050 41050 41050 0
55 20241121 181800 1859369300 41050 41050 41050 41050 0
56 20241121 181700 1859369300 41050 41050 41050 41050 0
57 20241121 181600 1859369300 41050 41050 41050 41050 0
58 20241121 181500 1859369300 41050 41050 41050 41050 0
59 20241121 181400 1859369300 41050 41050 41050 41050 0
60 20241121 181300 1859369300 41050 41050 41050 41050 0
61 20241121 181200 1859369300 41050 41050 41050 41050 0
62 20241121 181100 1859369300 41050 41050 41050 41050 1973
63 20241121 181000 1859369300 41050 41050 41050 41050 0
64 20241121 180900 1859369300 41050 41050 41050 41050 0
65 20241121 180800 1859369300 41050 41050 41050 41050 0
66 20241121 180700 1859369300 41050 41050 41050 41050 0
67 20241121 180600 1859369300 41050 41050 41050 41050 0
68 20241121 180500 1859369300 41050 41050 41050 41050 0
69 20241121 180400 1859369300 41050 41050 41050 41050 0
70 20241121 180300 1859369300 41050 41050 41050 41050 0
71 20241121 180200 1859369300 41050 41050 41050 41050 0
72 20241121 180100 1859369300 41050 41050 41050 41050 0
73 20241121 180000 1859369300 41050 41050 41050 41050 0
74 20241121 175900 1859369300 41050 41050 41050 41050 0
75 20241121 175800 1859369300 41050 41050 41050 41050 0
76 20241121 175700 1859369300 41050 41050 41050 41050 0
77 20241121 175600 1859369300 41050 41050 41050 41050 0
78 20241121 175500 1859369300 41050 41050 41050 41050 0
79 20241121 175400 1859369300 41050 41050 41050 41050 0
80 20241121 175300 1859369300 41050 41050 41050 41050 0
81 20241121 175200 1859369300 41050 41050 41050 41050 0
82 20241121 175100 1859369300 41050 41050 41050 41050 0
83 20241121 175000 1859369300 41050 41050 41050 41050 0
84 20241121 174900 1859369300 41050 41050 41050 41050 0
85 20241121 174800 1859369300 41050 41050 41050 41050 0
86 20241121 174700 1859369300 41050 41050 41050 41050 0
87 20241121 174600 1859369300 41050 41050 41050 41050 0
88 20241121 174500 1859369300 41050 41050 41050 41050 0
89 20241121 174400 1859369300 41050 41050 41050 41050 0
90 20241121 174300 1859369300 41050 41050 41050 41050 0
91 20241121 174200 1859369300 41050 41050 41050 41050 0
92 20241121 174100 1859369300 41050 41050 41050 41050 1973
93 20241121 174000 1859369300 41050 41050 41050 41050 0
94 20241121 173900 1859369300 41050 41050 41050 41050 0
95 20241121 173800 1859369300 41050 41050 41050 41050 0
96 20241121 173700 1859369300 41050 41050 41050 41050 0
97 20241121 173600 1859369300 41050 41050 41050 41050 0
98 20241121 173500 1859369300 41050 41050 41050 41050 0
99 20241121 173400 1859369300 41050 41050 41050 41050 0
100 20241121 173300 1859369300 41050 41050 41050 41050 0
101 20241121 173200 1859369300 41050 41050 41050 41050 0
102 20241121 173100 1859369300 41050 41050 41050 41050 0
103 20241121 173000 1859369300 41050 41050 41050 41050 0
104 20241121 172900 1859369300 41050 41050 41050 41050 0
105 20241121 172800 1859369300 41050 41050 41050 41050 0
106 20241121 172700 1859369300 41050 41050 41050 41050 0
107 20241121 172600 1859369300 41050 41050 41050 41050 0
108 20241121 172500 1859369300 41050 41050 41050 41050 0
109 20241121 172400 1859369300 41050 41050 41050 41050 0
110 20241121 172300 1859369300 41050 41050 41050 41050 0
111 20241121 172200 1859369300 41050 41050 41050 41050 0
112 20241121 172100 1859369300 41050 41050 41050 41050 0
113 20241121 172000 1859369300 41050 41050 41050 41050 0
114 20241121 171900 1859369300 41050 41050 41050 41050 0
115 20241121 171800 1859369300 41050 41050 41050 41050 0
116 20241121 171700 1859369300 41050 41050 41050 41050 0
117 20241121 171600 1859369300 41050 41050 41050 41050 0
118 20241121 171500 1859369300 41050 41050 41050 41050 0
119 20241121 171400 1859369300 41050 41050 41050 41050 0
120 20241121 171300 1859369300 41050 41050 41050 41050 0
121 20241121 171200 1859369300 41050 41050 41050 41050 0
122 20241121 171100 1859369300 41050 41050 41050 41050 1973
123 20241121 171000 1859369300 41050 41050 41050 41050 0
124 20241121 170900 1859369300 41050 41050 41050 41050 0
125 20241121 170800 1859369300 41050 41050 41050 41050 0
126 20241121 170700 1859369300 41050 41050 41050 41050 0
127 20241121 170600 1859369300 41050 41050 41050 41050 0
128 20241121 170500 1859369300 41050 41050 41050 41050 0
129 20241121 170400 1859369300 41050 41050 41050 41050 0
130 20241121 170300 1859369300 41050 41050 41050 41050 0
131 20241121 170200 1859369300 41050 41050 41050 41050 0
132 20241121 170100 1859369300 41050 41050 41050 41050 0
133 20241121 170000 1859369300 41050 41050 41050 41050 0
134 20241121 165900 1859369300 41050 41050 41050 41050 0
135 20241121 165800 1859369300 41050 41050 41050 41050 0
136 20241121 165700 1859369300 41050 41050 41050 41050 0
137 20241121 165600 1859369300 41050 41050 41050 41050 0
138 20241121 165500 1859369300 41050 41050 41050 41050 0
139 20241121 165400 1859369300 41050 41050 41050 41050 0
140 20241121 165300 1859369300 41050 41050 41050 41050 0
141 20241121 165200 1859369300 41050 41050 41050 41050 0
142 20241121 165100 1859369300 41050 41050 41050 41050 0
143 20241121 165000 1859369300 41050 41050 41050 41050 0
144 20241121 164900 1859369300 41050 41050 41050 41050 0
145 20241121 164800 1859369300 41050 41050 41050 41050 0
146 20241121 164700 1859369300 41050 41050 41050 41050 0
147 20241121 164600 1859369300 41050 41050 41050 41050 0
148 20241121 164500 1859369300 41050 41050 41050 41050 0
149 20241121 164400 1859369300 41050 41050 41050 41050 0
150 20241121 164300 1859369300 41050 41050 41050 41050 0
151 20241121 164200 1859369300 41050 41050 41050 41050 0
152 20241121 164100 1859369300 41050 41050 41050 41050 1973
153 20241121 164000 1859369300 41050 41050 41050 41050 0
154 20241121 163900 1859369300 41050 41050 41050 41050 0
155 20241121 163800 1859369300 41050 41050 41050 41050 0
156 20241121 163700 1859369300 41050 41050 41050 41050 0
157 20241121 163600 1859369300 41050 41050 41050 41050 0
158 20241121 163500 1859369300 41050 41050 41050 41050 0
159 20241121 163400 1859369300 41050 41050 41050 41050 0
160 20241121 163300 1859369300 41050 41050 41050 41050 0
161 20241121 163200 1859369300 41050 41050 41050 41050 0
162 20241121 163100 1859369300 41050 41050 41050 41050 0
163 20241121 163000 1859369300 41050 41050 41050 41050 0
164 20241121 162900 1859369300 41050 41050 41050 41050 0
165 20241121 162800 1859369300 41050 41050 41050 41050 0
166 20241121 162700 1859369300 41050 41050 41050 41050 0
167 20241121 162600 1859369300 41050 41050 41050 41050 0
168 20241121 162500 1859369300 41050 41050 41050 41050 0
169 20241121 162400 1859369300 41050 41050 41050 41050 0
170 20241121 162300 1859369300 41050 41050 41050 41050 0
171 20241121 162200 1859369300 41050 41050 41050 41050 0
172 20241121 162100 1859369300 41050 41050 41050 41050 0
173 20241121 162000 1859369300 41050 41050 41050 41050 0
174 20241121 161900 1859369300 41050 41050 41050 41050 0
175 20241121 161800 1859369300 41050 41050 41050 41050 0
176 20241121 161700 1859369300 41050 41050 41050 41050 0
177 20241121 161600 1859369300 41050 41050 41050 41050 0
178 20241121 161500 1859369300 41050 41050 41050 41050 0
179 20241121 161400 1859369300 41050 41050 41050 41050 0
180 20241121 161300 1859369300 41050 41050 41050 41050 0
181 20241121 161200 1859369300 41050 41050 41050 41050 0
182 20241121 161100 1859369300 41050 41050 41050 41050 1973
183 20241121 161000 1859369300 41050 41050 41050 41050 0
184 20241121 160900 1859369300 41050 41050 41050 41050 0
185 20241121 160800 1859369300 41050 41050 41050 41050 0
186 20241121 160700 1859369300 41050 41050 41050 41050 0
187 20241121 160600 1859369300 41050 41050 41050 41050 0
188 20241121 160500 1859369300 41050 41050 41050 41050 0
189 20241121 160400 1859369300 41050 41050 41050 41050 0
190 20241121 160300 1859369300 41050 41050 41050 41050 0
191 20241121 160200 1859369300 41050 41050 41050 41050 0
192 20241121 160100 1859369300 41050 41050 41050 41050 0
193 20241121 160000 1859369300 41050 41050 41050 41050 0
194 20241121 155900 1859369300 41050 41050 41050 41050 0
195 20241121 155800 1859369300 41050 41050 41050 41050 0
196 20241121 155700 1859369300 41050 41050 41050 41050 0
197 20241121 155600 1859369300 41050 41050 41050 41050 0
198 20241121 155500 1859369300 41050 41050 41050 41050 0
199 20241121 155400 1859369300 41050 41050 41050 41050 0
200 20241121 155300 1859369300 41050 41050 41050 41050 0
201 20241121 155200 1859369300 41050 41050 41050 41050 0
202 20241121 155100 1859369300 41050 41050 41050 41050 0
203 20241121 155000 1859369300 41050 41050 41050 41050 0
204 20241121 154900 1859369300 41050 41050 41050 41050 0
205 20241121 154800 1859369300 41050 41050 41050 41050 0
206 20241121 154700 1859369300 41050 41050 41050 41050 0
207 20241121 154600 1859369300 41050 41050 41050 41050 0
208 20241121 154500 1859369300 41050 41050 41050 41050 0
209 20241121 154400 1859369300 41050 41050 41050 41050 0
210 20241121 154300 1859369300 41050 41050 41050 41050 0
211 20241121 154200 1859369300 41050 41050 41050 41050 0
212 20241121 154100 1859369300 41050 41050 41050 41050 1973
213 20241121 154000 1859369300 41050 41050 41050 41050 0
214 20241121 153900 1859369300 41050 41050 41050 41050 0
215 20241121 153800 1859369300 41050 41050 41050 41050 0
216 20241121 153700 1859369300 41050 41050 41050 41050 0
217 20241121 153600 1859369300 41050 41050 41050 41050 0
218 20241121 153500 1859369300 41050 41050 41050 41050 0
219 20241121 153400 1859369300 41050 41050 41050 41050 0
220 20241121 153300 1859369300 41050 41050 41050 41050 0
221 20241121 153200 1859369300 41050 41050 41050 41050 0
222 20241121 153100 1859369300 41050 41050 41050 41050 0
223 20241121 153000 1859369300 41050 41050 41050 41050 1973
224 20241121 152900 1778377650 41050 41050 41050 41050 0
225 20241121 152800 1778377650 41050 41050 41050 41050 0
226 20241121 152700 1778377650 41050 41050 41050 41050 0
227 20241121 152600 1778377650 41050 41050 41050 41050 0
228 20241121 152500 1778377650 41050 41050 41050 41050 0
229 20241121 152400 1778377650 41050 41050 41050 41050 0
230 20241121 152300 1778377650 41050 41050 41050 41050 0
231 20241121 152200 1778377650 41050 41050 41050 41050 0
232 20241121 152100 1778377650 41050 41050 41050 41050 0
233 20241121 152000 1778377650 41050 41050 41050 41050 0
234 20241121 151900 1778377650 41050 41150 41200 41050 23
235 20241121 151800 1777432500 41050 41300 41300 41050 66
236 20241121 151700 1774718550 41300 41200 41300 41150 109
237 20241121 151600 1770224800 41200 41150 41200 41150 88
238 20241121 151500 1766599400 41200 41100 41200 41100 226
239 20241121 151400 1757301950 41150 41300 41300 41100 205
240 20241121 151300 1748862350 41300 41200 41300 41200 153
241 20241121 151200 1742552450 41250 41250 41250 41250 30
242 20241121 151100 1741314950 41250 41250 41300 41200 37
243 20241121 151000 1739787650 41250 41200 41250 41150 68
244 20241121 150900 1736986150 41150 41250 41300 41150 59
245 20241121 150800 1734553350 41300 41250 41300 41200 48
246 20241121 150700 1732573000 41300 41300 41300 41250 119
247 20241121 150600 1727659000 41350 41350 41350 41300 253
248 20241121 150500 1717197700 41300 41300 41300 41250 122
249 20241121 150400 1712159300 41250 41300 41300 41250 94
250 20241121 150300 1708278450 41300 41250 41300 41250 117
251 20241121 150200 1703447450 41250 41300 41300 41250 27
252 20241121 150100 1702332700 41300 41250 41300 41250 149
253 20241121 150000 1696180000 41300 41300 41300 41150 108
254 20241121 145900 1691726050 41300 41300 41300 41250 58
255 20241121 145800 1689332000 41300 41300 41300 41250 71
256 20241121 145700 1686400550 41150 41250 41300 41150 30
257 20241121 145600 1685164800 41200 41200 41300 41200 77
258 20241121 145500 1681988100 41250 41200 41300 41150 36
259 20241121 145400 1680504350 41250 41300 41300 41250 105
260 20241121 145300 1676168700 41350 41300 41350 41250 52
261 20241121 145200 1674021650 41300 41250 41300 41250 144
262 20241121 145100 1668074500 41300 41300 41350 41250 47
263 20241121 145000 1666133350 41300 41350 41350 41250 63
264 20241121 144900 1663532800 41300 41300 41300 41250 63
265 20241121 144800 1660931350 41300 41200 41300 41200 95
266 20241121 144700 1657011950 41250 41250 41250 41250 10
267 20241121 144600 1656599450 41250 41200 41250 41200 106
268 20241121 144500 1652229350 41250 41350 41350 41250 427
269 20241121 144400 1634594850 41350 41350 41350 41350 10
270 20241121 144300 1634181350 41350 41300 41350 41300 156
271 20241121 144200 1627736950 41350 41300 41350 41300 53
272 20241121 144100 1625546900 41300 41300 41350 41300 50
273 20241121 144000 1623480550 41350 41350 41350 41300 41
274 20241121 143900 1621786100 41350 41350 41350 41300 37
275 20241121 143800 1620256800 41300 41350 41350 41300 133
276 20241121 143700 1614762650 41350 41350 41350 41300 22
277 20241121 143600 1613853350 41350 41300 41350 41300 54
278 20241121 143500 1611621900 41350 41300 41350 41300 61
279 20241121 143400 1609101100 41300 41350 41350 41300 270
280 20241121 143300 1597948900 41350 41350 41350 41300 22
281 20241121 143200 1597039650 41350 41350 41350 41350 29
282 20241121 143100 1595840500 41350 41350 41350 41350 27
283 20241121 143000 1594724050 41300 41350 41350 41300 63
284 20241121 142900 1592121550 41350 41350 41350 41300 32
285 20241121 142800 1590798400 41300 41300 41350 41300 36
286 20241121 142700 1589310450 41350 41350 41350 41350 30
287 20241121 142600 1588069950 41350 41350 41350 41300 29
288 20241121 142500 1586871500 41350 41350 41350 41300 36
289 20241121 142400 1585383550 41350 41350 41350 41300 37
290 20241121 142300 1583854050 41350 41300 41350 41300 34
291 20241121 142200 1582449150 41300 41350 41350 41300 215
292 20241121 142100 1573568300 41350 41350 41350 41350 33
293 20241121 142000 1572203750 41350 41350 41350 41350 25
294 20241121 141900 1571170000 41350 41350 41350 41350 17
295 20241121 141800 1570467050 41350 41350 41350 41350 32
296 20241121 141700 1569143850 41350 41350 41350 41350 28
297 20241121 141600 1567986050 41350 41300 41350 41300 11
298 20241121 141500 1567531250 41350 41300 41350 41300 31
299 20241121 141400 1566249450 41350 41350 41350 41350 156
300 20241121 141300 1559798850 41350 41350 41350 41350 6
301 20241121 141200 1559550750 41350 41350 41350 41300 31
302 20241121 141100 1558268950 41350 41350 41350 41350 26
303 20241121 141000 1557193850 41350 41300 41350 41300 78
304 20241121 140900 1553971950 41300 41300 41300 41300 39
305 20241121 140800 1552361250 41300 41250 41300 41250 46
306 20241121 140700 1550462400 41300 41300 41300 41250 93
307 20241121 140600 1546625550 41300 41300 41300 41300 10
308 20241121 140500 1546212550 41250 41300 41300 41250 117
309 20241121 140400 1541386100 41300 41300 41300 41300 79
310 20241121 140300 1538123400 41250 41300 41300 41250 71
311 20241121 140200 1535192250 41300 41300 41300 41250 90
312 20241121 140100 1531479300 41300 41300 41300 41250 59
313 20241121 140000 1529042650 41300 41250 41300 41100 196
314 20241121 135900 1520972850 41200 41250 41300 41150 82
315 20241121 135800 1517592300 41300 41250 41300 41250 66
316 20241121 135700 1514867650 41300 41300 41300 41250 122
317 20241121 135600 1509829250 41300 41300 41300 41250 16
318 20241121 135500 1509168750 41250 41250 41300 41250 82
319 20241121 135400 1505783350 41300 41350 41350 41300 109
320 20241121 135300 1501281400 41300 41350 41350 41300 76
321 20241121 135200 1498141850 41300 41350 41350 41300 63
322 20241121 135100 1495539050 41300 41300 41350 41300 80
323 20241121 135000 1492233450 41350 41300 41350 41300 62
324 20241121 134900 1489671650 41350 41250 41350 41250 231
325 20241121 134800 1480128650 41300 41300 41300 41250 112
326 20241121 134700 1475504100 41250 41250 41300 41250 36
327 20241121 134600 1474018450 41250 41300 41300 41250 186
328 20241121 134500 1466341850 41200 41300 41300 41200 71
329 20241121 134400 1463410750 41300 41150 41300 41150 76
330 20241121 134300 1460273500 41150 41300 41300 41050 3814
331 20241121 134200 1302908450 41300 41350 41350 41300 19
332 20241121 134100 1302123200 41350 41350 41350 41300 42
333 20241121 134000 1300386700 41350 41300 41350 41300 321
334 20241121 133900 1287125200 41300 41200 41350 41050 4201
335 20241121 133800 1113804900 41200 41150 41200 41150 175
336 20241121 133700 1106597600 41200 41200 41250 41200 39
337 20241121 133600 1104990100 41200 41250 41250 41200 60
338 20241121 133500 1102516200 41250 41200 41250 41150 30
339 20241121 133400 1101280750 41200 41200 41200 41100 76
340 20241121 133300 1098153100 41100 41250 41250 41100 97
341 20241121 133200 1094160750 41250 41250 41250 41200 80
342 20241121 133100 1090863700 41250 41200 41250 41150 71
343 20241121 133000 1087937250 41200 41250 41250 41200 56
344 20241121 132900 1085628200 41250 41250 41250 41250 38
345 20241121 132800 1084060700 41200 41200 41200 41200 20
346 20241121 132700 1083236700 41250 41250 41250 41200 67
347 20241121 132600 1080473550 41200 41200 41250 41200 191
348 20241121 132500 1072603150 41250 41200 41250 41200 20
349 20241121 132400 1071778900 41150 41200 41250 41100 75
350 20241121 132300 1068692400 41250 41200 41250 41200 195
351 20241121 132200 1060656750 41200 41250 41250 41200 43
352 20241121 132100 1058883650 41250 41250 41250 41250 20
353 20241121 132000 1058058650 41200 41250 41250 41200 70
354 20241121 131900 1055171950 41250 41250 41250 41200 49
355 20241121 131800 1053151400 41250 41250 41250 41200 191
356 20241121 131700 1045274350 41250 41250 41250 41250 24
357 20241121 131600 1044284350 41200 41200 41200 41150 45
358 20241121 131500 1042431350 41200 41200 41200 41200 22
359 20241121 131400 1041524950 41200 41250 41250 41200 126
360 20241121 131300 1036333550 41250 41250 41250 41200 49
361 20241121 131200 1034312950 41250 41250 41250 41200 82
362 20241121 131100 1030932050 41200 41250 41250 41200 59
363 20241121 131000 1028500300 41250 41200 41250 41200 21
364 20241121 130900 1027634900 41150 41150 41200 41150 59
365 20241121 130800 1025206350 41200 41100 41250 41050 42
366 20241121 130700 1023478300 41150 41200 41250 41000 2497
367 20241121 130600 920659350 41200 41200 41200 41150 49
368 20241121 130500 918641250 41150 41200 41200 41150 75
369 20241121 130400 915553250 41150 41200 41200 41150 43
370 20241121 130300 913782350 41150 41200 41200 41150 56
371 20241121 130200 911476900 41150 41200 41200 41150 41
372 20241121 130100 909788450 41200 41200 41200 41150 31
373 20241121 130000 908511350 41200 41200 41200 41150 34
374 20241121 125900 907111200 41200 41200 41200 41200 52
375 20241121 125800 904968800 41200 41200 41200 41150 62
376 20241121 125700 902415050 41150 41200 41200 41150 29
377 20241121 125600 901221050 41150 41150 41150 41150 21
378 20241121 125500 900356900 41150 41150 41150 41100 51
379 20241121 125400 898258800 41150 41000 41150 41000 110
380 20241121 125300 893742350 41050 41150 41200 41050 932
381 20241121 125200 855394500 41200 41150 41200 41150 62
382 20241121 125100 852841150 41200 41150 41200 41150 44
383 20241121 125000 851029400 41200 41200 41200 41200 36
384 20241121 124900 849546200 41150 41150 41200 41150 306
385 20241121 124800 836953300 41200 41200 41200 41150 52
386 20241121 124700 834811650 41200 41200 41200 41200 39
387 20241121 124600 833204850 41150 41200 41200 41150 208
388 20241121 124500 824636250 41200 41200 41200 41200 37
389 20241121 124400 823111850 41150 41200 41200 41150 111
390 20241121 124300 818540500 41200 41200 41200 41150 46
391 20241121 124200 816646250 41200 41200 41200 41150 41
392 20241121 124100 814957900 41200 41200 41200 41150 54
393 20241121 124000 812733850 41200 41150 41200 41150 200
394 20241121 123900 804497800 41150 41150 41150 41100 49
395 20241121 123800 802482800 41150 41100 41150 41100 46
396 20241121 123700 800589950 41100 41150 41200 41100 29
397 20241121 123600 799396550 41150 41200 41200 41100 35
398 20241121 123500 797956250 41200 41100 41200 41100 280
399 20241121 123400 786442500 41100 41150 41150 41050 232
400 20241121 123300 776906200 41150 41150 41150 41150 24
401 20241121 123200 775918600 41150 41150 41150 41150 26
402 20241121 123100 774848700 41150 41150 41150 41150 37
403 20241121 123000 773326150 41150 41150 41150 41100 29
404 20241121 122900 772133250 41150 41150 41150 41150 70
405 20241121 122800 769252750 41150 41100 41150 41100 21
406 20241121 122700 768388650 41150 41100 41150 41100 34
407 20241121 122600 766989950 41150 41150 41150 41100 46
408 20241121 122500 765097450 41100 41100 41150 41100 54
409 20241121 122400 762877000 41150 41150 41150 41100 52
410 20241121 122300 760738000 41150 41150 41150 41150 20
411 20241121 122200 759915000 41150 41150 41150 41100 50
412 20241121 122100 757858150 41150 41100 41150 41100 24
413 20241121 122000 756871200 41150 41100 41150 41100 32
414 20241121 121900 755555050 41150 41150 41150 41100 60
415 20241121 121800 753087050 41150 41150 41150 41150 18
416 20241121 121700 752346350 41150 41150 41150 41100 45
417 20241121 121600 750495250 41150 41150 41150 41100 45
418 20241121 121500 748644250 41100 41150 41150 41100 47
419 20241121 121400 746710900 41100 41150 41150 41100 26
420 20241121 121300 745641900 41150 41150 41150 41100 52
421 20241121 121200 743503150 41150 41150 41150 41150 33
422 20241121 121100 742145200 41100 41150 41150 41100 27
423 20241121 121000 741034550 41150 41100 41150 41100 53
424 20241121 120900 738854150 41100 41150 41150 41100 43
425 20241121 120800 737086150 41150 41150 41150 41100 59
426 20241121 120700 734659450 41150 41150 41150 41150 23
427 20241121 120600 733713000 41150 41150 41150 41100 31
428 20241121 120500 732437750 41150 41150 41150 41100 36
429 20241121 120400 730956750 41150 41150 41150 41150 24
430 20241121 120300 729969150 41150 41150 41150 41150 24
431 20241121 120200 728981550 41150 41150 41150 41100 67
432 20241121 120100 726226150 41150 41100 41150 41100 43
433 20241121 120000 724458500 41100 41100 41100 41100 37
434 20241121 115900 722937800 41100 41100 41100 41100 30
435 20241121 115800 721704800 41100 41100 41100 41050 39
436 20241121 115700 720101950 41100 41050 41100 41050 53
437 20241121 115600 717925200 41100 41050 41100 41050 40
438 20241121 115500 716282000 41100 41100 41150 41100 336
439 20241121 115400 702471350 41150 41150 41150 41150 39
440 20241121 115300 700866500 41100 41150 41150 41100 33
441 20241121 115200 699509250 41150 41100 41150 41050 53
442 20241121 115100 697331650 41150 41150 41150 41150 34
443 20241121 115000 695932550 41150 41100 41150 41100 47
444 20241121 114900 693999350 41150 41150 41150 41150 20
445 20241121 114800 693176350 41150 41150 41150 41100 72
446 20241121 114700 690215550 41150 41200 41200 41100 100
447 20241121 114600 686102400 41100 41200 41200 41100 93
448 20241121 114500 682275750 41200 41200 41200 41200 20
449 20241121 114400 681451750 41200 41200 41200 41100 95
450 20241121 114300 677541350 41150 41200 41200 41150 44
451 20241121 114200 675729750 41200 41200 41200 41200 21
452 20241121 114100 674864550 41200 41150 41200 41100 141
453 20241121 114000 669063450 41150 41200 41200 41150 134
454 20241121 113900 663547700 41200 41200 41200 41200 7
455 20241121 113800 663259300 41200 41200 41200 41150 69
456 20241121 113700 660418050 41150 41200 41200 41150 64
457 20241121 113600 657782700 41200 41200 41200 41150 67
458 20241121 113500 655023250 41200 41200 41200 41150 31
459 20241121 113400 653746400 41150 41200 41200 41150 73
460 20241121 113300 650740750 41200 41200 41200 41150 48
461 20241121 113200 648763900 41200 41200 41200 41150 13
462 20241121 113100 648228650 41200 41150 41200 41150 52
463 20241121 113000 646086950 41150 41200 41200 41150 51
464 20241121 112900 643986150 41200 41200 41200 41150 33
465 20241121 112800 642627150 41200 41200 41200 41200 24
466 20241121 112700 641638350 41200 41150 41200 41100 56
467 20241121 112600 639334450 41150 41200 41200 41150 201
468 20241121 112500 631062350 41200 41150 41200 41150 46
469 20241121 112400 629169000 41200 41100 41200 41100 174
470 20241121 112300 622013100 41150 41100 41150 41050 223
471 20241121 112200 612840950 41100 41100 41150 41000 1438
472 20241121 112100 553727800 41100 41050 41100 41000 64
473 20241121 112000 551099100 41050 41000 41100 40950 54
474 20241121 111900 548883050 41050 41000 41050 40950 2199
475 20241121 111800 458704000 41000 41000 41000 41000 0
476 20241121 111700 458704000 41000 40950 41000 40950 19
477 20241121 111600 457925300 40950 40900 40950 40900 125
478 20241121 111500 452806750 40950 41000 41000 40900 378
479 20241121 111400 437329750 41000 40950 41000 40950 53
480 20241121 111300 435158000 40950 41000 41000 40950 42
481 20241121 111200 433436400 40950 41000 41000 40950 56
482 20241121 111100 431141150 40950 41000 41000 40950 11
483 20241121 111000 430690550 41000 40950 41000 40950 49
484 20241121 110900 428683000 40950 41000 41000 40950 33
485 20241121 110800 427330750 40950 40950 41000 40950 11
486 20241121 110700 426880250 41000 40950 41000 40950 37
487 20241121 110600 425364000 41000 40950 41000 40950 49
488 20241121 110500 423356450 41000 40950 41000 40950 10
489 20241121 110400 422946850 41000 40950 41000 40950 29
490 20241121 110300 421758350 40950 41000 41000 40950 11
491 20241121 110200 421307700 40950 40950 40950 40950 16
492 20241121 110100 420652500 41000 41000 41000 40950 19
493 20241121 110000 419873900 41000 40950 41000 40950 40
494 20241121 105900 418235850 41000 40950 41000 40950 14
495 20241121 105800 417662350 41000 41000 41000 41000 3
496 20241121 105700 417539350 40950 40950 40950 40950 8
497 20241121 105600 417211750 40950 41000 41000 40950 15
498 20241121 105500 416597350 40950 40950 40950 40950 90
499 20241121 105400 412911850 40950 40950 41000 40950 108
500 20241121 105300 408489200 41000 41000 41000 41000 5
501 20241121 105200 408284200 40950 40950 40950 40950 17
502 20241121 105100 407588050 40950 40900 40950 40900 10
503 20241121 105000 407178900 40950 40950 40950 40950 6
504 20241121 104900 406933200 40950 40950 40950 40950 23
505 20241121 104800 405991350 40850 40900 40950 40850 239
506 20241121 104700 396210650 40950 41000 41000 40950 36
507 20241121 104600 394736200 40900 40900 40900 40900 0
508 20241121 104500 394736200 40900 41000 41000 40900 67
509 20241121 104400 391992900 40950 40950 40950 40950 10
510 20241121 104300 391583400 41000 41000 41000 40950 389
511 20241121 104200 375638400 40950 41000 41000 40950 366
512 20241121 104100 360635100 40950 40950 40950 40900 233
513 20241121 104000 351095050 40950 40900 40950 40900 36
514 20241121 103900 349621950 40900 40900 40900 40900 367
515 20241121 103800 334611650 40900 40900 40900 40900 23
516 20241121 103700 333670950 40900 40900 40900 40900 5
517 20241121 103600 333466450 40850 40900 40900 40850 35
518 20241121 103500 332036400 40900 40900 40900 40900 0
519 20241121 103400 332036400 40900 40900 40900 40900 26
520 20241121 103300 330973000 40850 40850 40850 40850 32
521 20241121 103200 329665800 40850 40900 40900 40850 2
522 20241121 103100 329584050 40900 40900 40900 40900 6
523 20241121 103000 329338650 40900 40900 40900 40900 19
524 20241121 102900 328561550 40850 40900 40900 40850 3
525 20241121 102800 328438900 40900 40900 40900 40900 11
526 20241121 102700 327989000 40900 40900 40900 40850 49
527 20241121 102600 325986000 40900 40850 40900 40850 65
528 20241121 102500 323330700 40850 40900 40900 40850 19
529 20241121 102400 322554350 40900 40850 40900 40850 6
530 20241121 102300 322309050 40850 40900 40900 40850 28
531 20241121 102200 321164350 40850 40900 40900 40850 16
532 20241121 102100 320510700 40900 40900 40900 40900 5
533 20241121 102000 320306200 40900 40900 40900 40850 40
534 20241121 101900 318671050 40900 40900 40900 40900 2
535 20241121 101800 318589250 40900 40900 40900 40900 4
536 20241121 101700 318425650 40850 40850 40850 40850 15
537 20241121 101600 317812900 40850 40850 40900 40850 70
538 20241121 101500 314952500 40850 40800 40950 40800 117
539 20241121 101400 310175800 40900 40900 40950 40850 153
540 20241121 101300 303919600 40900 40950 40950 40900 114
541 20241121 101200 299252050 40950 40900 40950 40900 39
542 20241121 101100 297655800 40950 41000 41000 40900 55
543 20241121 101000 295403300 40950 40950 40950 40950 0
544 20241121 100900 295403300 40950 40950 40950 40950 29
545 20241121 100800 294215750 41000 41000 41000 41000 7
546 20241121 100700 293928750 40900 41000 41000 40900 32
547 20241121 100600 292616850 40950 40950 41000 40950 132
548 20241121 100500 287211300 41000 41000 41000 41000 25
549 20241121 100400 286186300 41000 41000 41000 41000 1
550 20241121 100300 286145300 41000 41000 41000 41000 1
551 20241121 100200 286104300 41000 41000 41000 41000 8
552 20241121 100100 285776300 40950 41000 41000 40900 25
553 20241121 100000 284752550 40950 41050 41050 40950 74
554 20241121 095900 281718400 41050 41000 41050 40950 917
555 20241121 095800 244114900 41000 40950 41000 40950 275
556 20241121 095700 232848700 40950 40900 40950 40900 86
557 20241121 095600 229329550 40900 40900 40900 40900 0
558 20241121 095500 229329550 40900 40900 40900 40900 20
559 20241121 095400 228511550 40900 40900 40950 40900 88
560 20241121 095300 224911150 40950 40850 40950 40750 2705
561 20241121 095200 114313400 40850 40850 40850 40800 26
562 20241121 095100 113252250 40850 40850 40850 40850 0
563 20241121 095000 113252250 40850 40850 40850 40800 38
564 20241121 094900 111700750 40850 40850 40850 40850 4
565 20241121 094800 111537350 40800 40800 40800 40800 20
566 20241121 094700 110721350 40850 40850 40850 40850 21
567 20241121 094600 109863500 40850 40850 40850 40850 8
568 20241121 094500 109536700 40750 40750 40750 40750 180
569 20241121 094400 102201700 40750 40850 40850 40750 15
570 20241121 094300 101590150 40850 40800 40850 40800 39
571 20241121 094200 99997650 40750 40750 40750 40750 1
572 20241121 094100 99956900 40850 40850 40850 40850 2
573 20241121 094000 99875200 40850 40850 40850 40750 109
574 20241121 093900 95428450 40800 40800 40800 40800 303
575 20241121 093800 83066050 40800 40800 40800 40750 22
576 20241121 093700 82169200 40800 40800 40800 40800 224
577 20241121 093600 73030000 40800 40800 40850 40800 57
578 20241121 093500 70703300 40850 40850 40850 40850 1
579 20241121 093400 70662450 40850 40850 40850 40850 16
580 20241121 093300 70008850 40850 40850 40850 40800 6
581 20241121 093200 69763900 40850 40900 40900 40850 30
582 20241121 093100 68538250 40900 40900 40900 40800 49
583 20241121 093000 66538150 40900 40850 40900 40750 27
584 20241121 092900 65437350 40800 40800 40900 40800 125
585 20241121 092800 60334950 40900 40900 40900 40900 15
586 20241121 092700 59721450 40850 40850 40850 40850 16
587 20241121 092600 59067850 40850 40850 40850 40850 25
588 20241121 092500 58046600 40850 40850 40900 40850 70
589 20241121 092400 55185450 40850 40800 40850 40800 4
590 20241121 092300 55022150 40800 40800 40800 40800 4
591 20241121 092200 54858950 40800 40800 40800 40800 1
592 20241121 092100 54818150 40900 40900 40900 40900 76
593 20241121 092000 51709750 40900 40750 40900 40750 4
594 20241121 091900 51546300 40800 40800 40850 40800 279
595 20241121 091800 40152700 40700 40800 40800 40700 25
596 20241121 091700 39133100 40800 40800 40800 40800 0
597 20241121 091600 39133100 40800 40800 40800 40800 29
598 20241121 091500 37949900 40750 40850 40850 40750 26
599 20241121 091400 36890200 40850 40750 40850 40700 31
600 20241121 091300 35626400 40700 40750 40750 40700 63
601 20241121 091200 33059800 40750 40750 40750 40750 24
602 20241121 091100 32081800 40800 40800 40850 40800 63
603 20241121 091000 29510400 40850 40850 40850 40800 24
604 20241121 090900 28530050 40850 40800 40850 40800 79
605 20241121 090800 25304750 40800 40800 40800 40800 2
606 20241121 090700 25223150 40750 40750 40800 40750 158
607 20241121 090600 18779650 40750 40750 40750 40750 23
608 20241121 090500 17842400 40750 40750 40750 40750 0
609 20241121 090400 17842400 40750 40750 40750 40650 56
610 20241121 090300 15564400 40750 40700 40750 40600 150
611 20241121 090200 9468300 40650 40650 40650 40650 1
612 20241121 090100 9427650 40700 40650 40700 40600 66
613 20241121 090000 6745300 40650 40650 40650 40600 166