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

632
049770/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,193000,366934450,31150,31150,31150,31150,261
20241121,192900,366934450,31150,31150,31150,31150,0
20241121,192800,366934450,31150,31150,31150,31150,0
20241121,192700,366934450,31150,31150,31150,31150,0
20241121,192600,366934450,31150,31150,31150,31150,0
20241121,192500,366934450,31150,31150,31150,31150,0
20241121,192400,366934450,31150,31150,31150,31150,0
20241121,192300,366934450,31150,31150,31150,31150,0
20241121,192200,366934450,31150,31150,31150,31150,0
20241121,192100,366934450,31150,31150,31150,31150,0
20241121,192000,366934450,31150,31150,31150,31150,0
20241121,191900,366934450,31150,31150,31150,31150,0
20241121,191800,366934450,31150,31150,31150,31150,0
20241121,191700,366934450,31150,31150,31150,31150,0
20241121,191600,366934450,31150,31150,31150,31150,0
20241121,191500,366934450,31150,31150,31150,31150,0
20241121,191400,366934450,31150,31150,31150,31150,0
20241121,191300,366934450,31150,31150,31150,31150,0
20241121,191200,366934450,31150,31150,31150,31150,0
20241121,191100,366934450,31150,31150,31150,31150,0
20241121,191000,366934450,31150,31150,31150,31150,0
20241121,190900,366934450,31150,31150,31150,31150,0
20241121,190800,366934450,31150,31150,31150,31150,0
20241121,190700,366934450,31150,31150,31150,31150,0
20241121,190600,366934450,31150,31150,31150,31150,0
20241121,190500,366934450,31150,31150,31150,31150,0
20241121,190400,366934450,31150,31150,31150,31150,0
20241121,190300,366934450,31150,31150,31150,31150,0
20241121,190200,366934450,31150,31150,31150,31150,0
20241121,190100,366934450,31150,31150,31150,31150,0
20241121,190000,366934450,31150,31150,31150,31150,261
20241121,185900,366934450,31150,31150,31150,31150,0
20241121,185800,366934450,31150,31150,31150,31150,0
20241121,185700,366934450,31150,31150,31150,31150,0
20241121,185600,366934450,31150,31150,31150,31150,0
20241121,185500,366934450,31150,31150,31150,31150,0
20241121,185400,366934450,31150,31150,31150,31150,0
20241121,185300,366934450,31150,31150,31150,31150,0
20241121,185200,366934450,31150,31150,31150,31150,0
20241121,185100,366934450,31150,31150,31150,31150,0
20241121,185000,366934450,31150,31150,31150,31150,0
20241121,184900,366934450,31150,31150,31150,31150,0
20241121,184800,366934450,31150,31150,31150,31150,0
20241121,184700,366934450,31150,31150,31150,31150,0
20241121,184600,366934450,31150,31150,31150,31150,0
20241121,184500,366934450,31150,31150,31150,31150,0
20241121,184400,366934450,31150,31150,31150,31150,0
20241121,184300,366934450,31150,31150,31150,31150,0
20241121,184200,366934450,31150,31150,31150,31150,0
20241121,184100,366934450,31150,31150,31150,31150,0
20241121,184000,366934450,31150,31150,31150,31150,0
20241121,183900,366934450,31150,31150,31150,31150,0
20241121,183800,366934450,31150,31150,31150,31150,0
20241121,183700,366934450,31150,31150,31150,31150,0
20241121,183600,366934450,31150,31150,31150,31150,0
20241121,183500,366934450,31150,31150,31150,31150,0
20241121,183400,366934450,31150,31150,31150,31150,0
20241121,183300,366934450,31150,31150,31150,31150,0
20241121,183200,366934450,31150,31150,31150,31150,0
20241121,183100,366934450,31150,31150,31150,31150,0
20241121,183000,366934450,31150,31150,31150,31150,261
20241121,182900,366934450,31150,31150,31150,31150,0
20241121,182800,366934450,31150,31150,31150,31150,0
20241121,182700,366934450,31150,31150,31150,31150,0
20241121,182600,366934450,31150,31150,31150,31150,0
20241121,182500,366934450,31150,31150,31150,31150,0
20241121,182400,366934450,31150,31150,31150,31150,0
20241121,182300,366934450,31150,31150,31150,31150,0
20241121,182200,366934450,31150,31150,31150,31150,0
20241121,182100,366934450,31150,31150,31150,31150,0
20241121,182000,366934450,31150,31150,31150,31150,0
20241121,181900,366934450,31150,31150,31150,31150,0
20241121,181800,366934450,31150,31150,31150,31150,0
20241121,181700,366934450,31150,31150,31150,31150,0
20241121,181600,366934450,31150,31150,31150,31150,0
20241121,181500,366934450,31150,31150,31150,31150,0
20241121,181400,366934450,31150,31150,31150,31150,0
20241121,181300,366934450,31150,31150,31150,31150,0
20241121,181200,366934450,31150,31150,31150,31150,0
20241121,181100,366934450,31150,31150,31150,31150,0
20241121,181000,366934450,31150,31150,31150,31150,0
20241121,180900,366934450,31150,31150,31150,31150,0
20241121,180800,366934450,31150,31150,31150,31150,0
20241121,180700,366934450,31150,31150,31150,31150,0
20241121,180600,366934450,31150,31150,31150,31150,0
20241121,180500,366934450,31150,31150,31150,31150,0
20241121,180400,366934450,31150,31150,31150,31150,0
20241121,180300,366934450,31150,31150,31150,31150,0
20241121,180200,366934450,31150,31150,31150,31150,0
20241121,180100,366934450,31150,31150,31150,31150,0
20241121,180000,366934450,31150,31150,31150,31150,261
20241121,175900,366934450,31150,31150,31150,31150,0
20241121,175800,366934450,31150,31150,31150,31150,0
20241121,175700,366934450,31150,31150,31150,31150,0
20241121,175600,366934450,31150,31150,31150,31150,0
20241121,175500,366934450,31150,31150,31150,31150,0
20241121,175400,366934450,31150,31150,31150,31150,0
20241121,175300,366934450,31150,31150,31150,31150,0
20241121,175200,366934450,31150,31150,31150,31150,0
20241121,175100,366934450,31150,31150,31150,31150,0
20241121,175000,366934450,31150,31150,31150,31150,0
20241121,174900,366934450,31150,31150,31150,31150,0
20241121,174800,366934450,31150,31150,31150,31150,0
20241121,174700,366934450,31150,31150,31150,31150,0
20241121,174600,366934450,31150,31150,31150,31150,0
20241121,174500,366934450,31150,31150,31150,31150,0
20241121,174400,366934450,31150,31150,31150,31150,0
20241121,174300,366934450,31150,31150,31150,31150,0
20241121,174200,366934450,31150,31150,31150,31150,0
20241121,174100,366934450,31150,31150,31150,31150,0
20241121,174000,366934450,31150,31150,31150,31150,0
20241121,173900,366934450,31150,31150,31150,31150,0
20241121,173800,366934450,31150,31150,31150,31150,0
20241121,173700,366934450,31150,31150,31150,31150,0
20241121,173600,366934450,31150,31150,31150,31150,0
20241121,173500,366934450,31150,31150,31150,31150,0
20241121,173400,366934450,31150,31150,31150,31150,0
20241121,173300,366934450,31150,31150,31150,31150,0
20241121,173200,366934450,31150,31150,31150,31150,0
20241121,173100,366934450,31150,31150,31150,31150,0
20241121,173000,366934450,31150,31150,31150,31150,261
20241121,172900,366934450,31150,31150,31150,31150,0
20241121,172800,366934450,31150,31150,31150,31150,0
20241121,172700,366934450,31150,31150,31150,31150,0
20241121,172600,366934450,31150,31150,31150,31150,0
20241121,172500,366934450,31150,31150,31150,31150,0
20241121,172400,366934450,31150,31150,31150,31150,0
20241121,172300,366934450,31150,31150,31150,31150,0
20241121,172200,366934450,31150,31150,31150,31150,0
20241121,172100,366934450,31150,31150,31150,31150,0
20241121,172000,366934450,31150,31150,31150,31150,0
20241121,171900,366934450,31150,31150,31150,31150,0
20241121,171800,366934450,31150,31150,31150,31150,0
20241121,171700,366934450,31150,31150,31150,31150,0
20241121,171600,366934450,31150,31150,31150,31150,0
20241121,171500,366934450,31150,31150,31150,31150,0
20241121,171400,366934450,31150,31150,31150,31150,0
20241121,171300,366934450,31150,31150,31150,31150,0
20241121,171200,366934450,31150,31150,31150,31150,0
20241121,171100,366934450,31150,31150,31150,31150,0
20241121,171000,366934450,31150,31150,31150,31150,0
20241121,170900,366934450,31150,31150,31150,31150,0
20241121,170800,366934450,31150,31150,31150,31150,0
20241121,170700,366934450,31150,31150,31150,31150,0
20241121,170600,366934450,31150,31150,31150,31150,0
20241121,170500,366934450,31150,31150,31150,31150,0
20241121,170400,366934450,31150,31150,31150,31150,0
20241121,170300,366934450,31150,31150,31150,31150,0
20241121,170200,366934450,31150,31150,31150,31150,0
20241121,170100,366934450,31150,31150,31150,31150,0
20241121,170000,366934450,31150,31150,31150,31150,261
20241121,165900,366934450,31150,31150,31150,31150,0
20241121,165800,366934450,31150,31150,31150,31150,0
20241121,165700,366934450,31150,31150,31150,31150,0
20241121,165600,366934450,31150,31150,31150,31150,0
20241121,165500,366934450,31150,31150,31150,31150,0
20241121,165400,366934450,31150,31150,31150,31150,0
20241121,165300,366934450,31150,31150,31150,31150,0
20241121,165200,366934450,31150,31150,31150,31150,0
20241121,165100,366934450,31150,31150,31150,31150,0
20241121,165000,366934450,31150,31150,31150,31150,0
20241121,164900,366934450,31150,31150,31150,31150,0
20241121,164800,366934450,31150,31150,31150,31150,0
20241121,164700,366934450,31150,31150,31150,31150,0
20241121,164600,366934450,31150,31150,31150,31150,0
20241121,164500,366934450,31150,31150,31150,31150,0
20241121,164400,366934450,31150,31150,31150,31150,0
20241121,164300,366934450,31150,31150,31150,31150,0
20241121,164200,366934450,31150,31150,31150,31150,0
20241121,164100,366934450,31150,31150,31150,31150,0
20241121,164000,366934450,31150,31150,31150,31150,0
20241121,163900,366934450,31150,31150,31150,31150,0
20241121,163800,366934450,31150,31150,31150,31150,0
20241121,163700,366934450,31150,31150,31150,31150,0
20241121,163600,366934450,31150,31150,31150,31150,0
20241121,163500,366934450,31150,31150,31150,31150,0
20241121,163400,366934450,31150,31150,31150,31150,0
20241121,163300,366934450,31150,31150,31150,31150,0
20241121,163200,366934450,31150,31150,31150,31150,0
20241121,163100,366934450,31150,31150,31150,31150,0
20241121,163000,366934450,31150,31150,31150,31150,261
20241121,162900,366934450,31150,31150,31150,31150,0
20241121,162800,366934450,31150,31150,31150,31150,0
20241121,162700,366934450,31150,31150,31150,31150,0
20241121,162600,366934450,31150,31150,31150,31150,0
20241121,162500,366934450,31150,31150,31150,31150,0
20241121,162400,366934450,31150,31150,31150,31150,0
20241121,162300,366934450,31150,31150,31150,31150,0
20241121,162200,366934450,31150,31150,31150,31150,0
20241121,162100,366934450,31150,31150,31150,31150,0
20241121,162000,366934450,31150,31150,31150,31150,0
20241121,161900,366934450,31150,31150,31150,31150,0
20241121,161800,366934450,31150,31150,31150,31150,0
20241121,161700,366934450,31150,31150,31150,31150,0
20241121,161600,366934450,31150,31150,31150,31150,0
20241121,161500,366934450,31150,31150,31150,31150,0
20241121,161400,366934450,31150,31150,31150,31150,0
20241121,161300,366934450,31150,31150,31150,31150,0
20241121,161200,366934450,31150,31150,31150,31150,0
20241121,161100,366934450,31150,31150,31150,31150,0
20241121,161000,366934450,31150,31150,31150,31150,0
20241121,160900,366934450,31150,31150,31150,31150,0
20241121,160800,366934450,31150,31150,31150,31150,0
20241121,160700,366934450,31150,31150,31150,31150,0
20241121,160600,366934450,31150,31150,31150,31150,0
20241121,160500,366934450,31150,31150,31150,31150,0
20241121,160400,366934450,31150,31150,31150,31150,0
20241121,160300,366934450,31150,31150,31150,31150,0
20241121,160200,366934450,31150,31150,31150,31150,0
20241121,160100,366934450,31150,31150,31150,31150,0
20241121,160000,366934450,31150,31150,31150,31150,261
20241121,155900,366934450,31150,31150,31150,31150,0
20241121,155800,366934450,31150,31150,31150,31150,0
20241121,155700,366934450,31150,31150,31150,31150,0
20241121,155600,366934450,31150,31150,31150,31150,0
20241121,155500,366934450,31150,31150,31150,31150,0
20241121,155400,366934450,31150,31150,31150,31150,0
20241121,155300,366934450,31150,31150,31150,31150,0
20241121,155200,366934450,31150,31150,31150,31150,0
20241121,155100,366934450,31150,31150,31150,31150,0
20241121,155000,366934450,31150,31150,31150,31150,0
20241121,154900,366934450,31150,31150,31150,31150,0
20241121,154800,366934450,31150,31150,31150,31150,0
20241121,154700,366934450,31150,31150,31150,31150,0
20241121,154600,366934450,31150,31150,31150,31150,0
20241121,154500,366934450,31150,31150,31150,31150,0
20241121,154400,366934450,31150,31150,31150,31150,0
20241121,154300,366934450,31150,31150,31150,31150,0
20241121,154200,366934450,31150,31150,31150,31150,0
20241121,154100,366934450,31150,31150,31150,31150,0
20241121,154000,366934450,31150,31150,31150,31150,0
20241121,153900,366934450,31150,31150,31150,31150,0
20241121,153800,366934450,31150,31150,31150,31150,0
20241121,153700,366934450,31150,31150,31150,31150,0
20241121,153600,366934450,31150,31150,31150,31150,0
20241121,153500,366934450,31150,31150,31150,31150,0
20241121,153400,366934450,31150,31150,31150,31150,0
20241121,153300,366934450,31150,31150,31150,31150,0
20241121,153200,366934450,31150,31150,31150,31150,0
20241121,153100,366934450,31150,31150,31150,31150,0
20241121,153000,366934450,31150,31150,31150,31150,522
20241121,152900,358804300,31150,31150,31150,31150,0
20241121,152800,358804300,31150,31150,31150,31150,0
20241121,152700,358804300,31150,31150,31150,31150,0
20241121,152600,358804300,31150,31150,31150,31150,0
20241121,152500,358804300,31150,31150,31150,31150,0
20241121,152400,358804300,31150,31150,31150,31150,0
20241121,152300,358804300,31150,31150,31150,31150,0
20241121,152200,358804300,31150,31150,31150,31150,0
20241121,152100,358804300,31150,31150,31150,31150,0
20241121,152000,358804300,31150,31150,31150,31150,0
20241121,151900,358804300,31150,31150,31150,31150,8
20241121,151800,358555100,31150,31150,31300,31150,257
20241121,151700,350513550,31350,31350,31350,31150,12
20241121,151600,350139350,31300,31200,31300,31150,42
20241121,151500,348825000,31150,31200,31200,31150,7
20241121,151400,348606800,31200,31250,31250,31200,36
20241121,151300,347483550,31200,31250,31250,31200,6
20241121,151200,347296300,31200,31200,31200,31200,6
20241121,151100,347109100,31200,31200,31250,31200,113
20241121,151000,343578450,31250,31250,31250,31250,1
20241121,150900,343547200,31200,31250,31250,31200,17
20241121,150800,343016750,31200,31200,31200,31200,3
20241121,150700,342923150,31250,31200,31250,31200,4
20241121,150600,342798300,31200,31250,31250,31200,150
20241121,150500,338118250,31300,31250,31300,31250,401
20241121,150400,325570900,31200,31200,31200,31200,5
20241121,150300,325414900,31200,31200,31250,31200,21
20241121,150200,324759650,31250,31250,31250,31250,1
20241121,150100,324728400,31200,31250,31250,31200,16
20241121,150000,324229150,31250,31200,31250,31200,76
20241121,145900,321854450,31250,31200,31250,31200,365
20241121,145800,310466350,31200,31200,31250,31200,22
20241121,145700,309779900,31250,31250,31250,31250,1
20241121,145600,309748650,31200,31250,31250,31200,11
20241121,145500,309405400,31250,31200,31250,31200,13
20241121,145400,308999750,31200,31200,31250,31200,11
20241121,145300,308656500,31200,31250,31250,31200,7
20241121,145200,308438050,31200,31200,31250,31200,13
20241121,145100,308032400,31250,31200,31250,31200,4
20241121,145000,307907550,31250,31200,31250,31200,17
20241121,144900,307377100,31250,31250,31250,31250,2
20241121,144800,307314600,31200,31200,31250,31200,9
20241121,144700,307033650,31250,31200,31250,31200,14
20241121,144600,306596800,31250,31200,31250,31200,4
20241121,144500,306471950,31200,31250,31250,31200,3
20241121,144400,306378250,31350,31250,31350,31200,624
20241121,144300,286886300,31300,31300,31300,31300,71
20241121,144200,284664000,31300,31250,31300,31250,4
20241121,144100,284538900,31250,31300,31300,31250,3
20241121,144000,284445100,31250,31250,31250,31250,17
20241121,143900,283913850,31300,31200,31300,31200,244
20241121,143800,276279100,31250,31200,31250,31200,5
20241121,143700,276123000,31200,31250,31250,31200,10
20241121,143600,275810950,31200,31200,31200,31200,20
20241121,143500,275186950,31250,31250,31250,31250,2
20241121,143400,275124450,31200,31200,31250,31200,12
20241121,143300,274750000,31200,31250,31250,31200,14
20241121,143200,274313150,31200,31200,31200,31200,12
20241121,143100,273938750,31250,31200,31250,31200,25
20241121,143000,273158650,31250,31200,31300,31200,4
20241121,142900,273033700,31200,31250,31250,31200,10
20241121,142800,272721650,31250,31300,31300,31250,43
20241121,142700,271377850,31300,31250,31300,31250,7
20241121,142600,271159050,31300,31250,31300,31250,469
20241121,142500,256502750,31250,31350,31350,31250,4
20241121,142400,256377600,31250,31250,31250,31250,7
20241121,142300,256158850,31300,31250,31300,31250,11
20241121,142200,255815050,31300,31250,31300,31250,84
20241121,142100,253186500,31250,31300,31300,31250,11
20241121,142000,252842650,31250,31300,31300,31250,9
20241121,141900,252561350,31300,31350,31350,31300,4
20241121,141800,252436100,31250,31250,31300,31250,8
20241121,141700,252186050,31250,31300,31300,31250,16
20241121,141600,251685950,31300,31250,31300,31250,82
20241121,141500,249119950,31300,31250,31300,31250,7
20241121,141400,248901150,31250,31250,31300,31250,19
20241121,141300,248307300,31250,31300,31300,31250,10
20241121,141200,247994750,31250,31250,31250,31250,22
20241121,141100,247307250,31300,31250,31300,31250,11
20241121,141000,246963450,31300,31250,31300,31250,5
20241121,140900,246807100,31250,31300,31300,31250,20
20241121,140800,246182050,31250,31250,31250,31250,8
20241121,140700,245932050,31300,31300,31300,31300,2
20241121,140600,245869450,31250,31250,31300,31250,47
20241121,140500,244400650,31250,31250,31250,31250,122
20241121,140400,240588150,31200,31200,31200,31200,9
20241121,140300,240307350,31200,31200,31250,31200,21
20241121,140200,239652050,31250,31200,31250,31200,4
20241121,140100,239527200,31200,31250,31250,31200,32
20241121,140000,238528600,31250,31250,31300,31250,168
20241121,135900,233278550,31250,31250,31300,31250,22
20241121,135800,232591000,31250,31250,31300,31250,24
20241121,135700,231840950,31250,31300,31300,31250,10
20241121,135600,231528400,31300,31300,31300,31250,11
20241121,135500,231184550,31250,31250,31300,31250,23
20241121,135400,230465750,31300,31250,31300,31250,9
20241121,135300,230184450,31250,31300,31300,31250,21
20241121,135200,229528100,31250,31250,31250,31250,11
20241121,135100,229184350,31300,31250,31300,31250,10
20241121,135000,228871800,31250,31300,31350,31250,61
20241121,134900,226962950,31300,31300,31300,31250,20
20241121,134800,226337850,31250,31250,31250,31250,9
20241121,134700,226056600,31250,31250,31300,31250,28
20241121,134600,225181550,31250,31250,31300,31250,111
20241121,134500,221708200,31250,31300,31300,31250,28
20241121,134400,220833150,31250,31250,31250,31250,9
20241121,134300,220551900,31250,31300,31300,31250,21
20241121,134200,219895550,31300,31250,31300,31250,22
20241121,134100,219207900,31300,31300,31300,31300,1
20241121,134000,219176600,31350,31300,31350,31250,19
20241121,133900,218582300,31300,31300,31400,31250,196
20241121,133800,212436900,31300,31300,31300,31300,5
20241121,133700,212280400,31300,31300,31300,31250,4
20241121,133600,212155300,31300,31350,31350,31300,3
20241121,133500,212061300,31350,31350,31350,31350,0
20241121,133400,212061300,31350,31250,31350,31250,50
20241121,133300,210496900,31250,31300,31300,31250,4
20241121,133200,210371800,31300,31300,31300,31250,8
20241121,133100,210121700,31300,31250,31300,31250,14
20241121,133000,209684000,31300,31300,31300,31250,4
20241121,132900,209558900,31300,31300,31300,31250,8
20241121,132800,209308750,31300,31250,31300,31250,13
20241121,132700,208902350,31300,31250,31300,31250,4
20241121,132600,208777250,31300,31200,31300,31200,101
20241121,132500,205620650,31250,31250,31250,31250,2
20241121,132400,205558150,31250,31200,31250,31200,4
20241121,132300,205433300,31250,31250,31250,31250,1
20241121,132200,205402050,31300,31300,31300,31250,555
20241121,132100,188054200,31300,31300,31300,31250,4
20241121,132000,187929100,31300,31300,31300,31300,1
20241121,131900,187897800,31350,31300,31350,31300,2
20241121,131800,187835150,31300,31250,31350,31250,17
20241121,131700,187303650,31300,31300,31300,31300,1
20241121,131600,187272350,31300,31300,31300,31300,0
20241121,131500,187272350,31300,31300,31300,31250,15
20241121,131400,186803300,31250,31300,31300,31250,4
20241121,131300,186678250,31300,31300,31300,31300,1
20241121,131200,186646950,31300,31300,31300,31300,0
20241121,131100,186646950,31300,31300,31300,31250,7
20241121,131000,186428000,31300,31300,31300,31300,1
20241121,130900,186396700,31300,31350,31350,31300,6
20241121,130800,186208850,31350,31350,31350,31300,5
20241121,130700,186052250,31350,31350,31350,31350,3
20241121,130600,185958200,31400,31400,31400,31400,0
20241121,130500,185958200,31400,31300,31400,31250,108
20241121,130400,182577050,31300,31250,31300,31250,15
20241121,130300,182108100,31300,31300,31300,31300,2
20241121,130200,182045500,31300,31300,31300,31250,12
20241121,130100,181670350,31350,31350,31350,31300,5
20241121,130000,181513700,31350,31350,31350,31350,0
20241121,125900,181513700,31350,31250,31350,31250,23
20241121,125800,180794500,31300,31300,31300,31300,1
20241121,125700,180763200,31300,31300,31300,31300,5
20241121,125600,180606700,31300,31250,31300,31250,16
20241121,125500,180106550,31300,31300,31300,31300,1
20241121,125400,180075250,31300,31300,31300,31300,12
20241121,125300,179699650,31300,31300,31300,31250,20
20241121,125200,179074400,31250,31250,31250,31250,2
20241121,125100,179011900,31300,31300,31300,31300,3
20241121,125000,178918000,31250,31300,31300,31250,2
20241121,124900,178855450,31300,31350,31350,31300,3
20241121,124800,178761450,31300,31300,31300,31300,0
20241121,124700,178761450,31300,31300,31300,31300,2
20241121,124600,178698850,31400,31400,31400,31400,0
20241121,124500,178698850,31400,31350,31400,31300,115
20241121,124400,175098000,31350,31350,31350,31350,0
20241121,124300,175098000,31350,31300,31350,31300,5
20241121,124200,174941400,31300,31350,31350,31300,11
20241121,124100,174597050,31350,31350,31350,31350,2
20241121,124000,174534350,31350,31300,31350,31300,18
20241121,123900,173970700,31350,31350,31350,31350,2
20241121,123800,173908000,31350,31350,31350,31350,1
20241121,123700,173876650,31350,31350,31400,31300,116
20241121,123600,170241000,31350,31300,31350,31300,13
20241121,123500,169833750,31350,31350,31350,31350,3
20241121,123400,169739700,31350,31300,31350,31300,18
20241121,123300,169176050,31350,31350,31350,31350,2
20241121,123200,169113350,31350,31300,31350,31300,13
20241121,123100,168706300,31350,31350,31350,31350,1
20241121,123000,168674950,31350,31300,31350,31300,13
20241121,122900,168267800,31350,31350,31350,31300,13
20241121,122800,167860750,31350,31350,31350,31350,0
20241121,122700,167860750,31350,31350,31350,31300,4
20241121,122600,167735450,31350,31300,31350,31300,21
20241121,122500,167077850,31350,31350,31350,31300,15
20241121,122400,166607900,31350,31300,31350,31300,24
20241121,122300,165856450,31350,31350,31350,31300,6
20241121,122200,165668500,31350,31350,31350,31300,9
20241121,122100,165386650,31350,31350,31350,31300,24
20241121,122000,164635150,31350,31350,31350,31350,1
20241121,121900,164603800,31350,31350,31350,31300,10
20241121,121800,164290600,31350,31300,31350,31300,24
20241121,121700,163539100,31350,31350,31350,31350,1
20241121,121600,163507750,31350,31350,31350,31300,9
20241121,121500,163225900,31350,31300,31350,31300,16
20241121,121400,162724900,31350,31350,31350,31350,1
20241121,121300,162693550,31350,31350,31350,31300,14
20241121,121200,162255150,31350,31350,31350,31300,10
20241121,121100,161941950,31300,31350,31350,31300,4
20241121,121000,161816700,31350,31350,31350,31300,14
20241121,120900,161378300,31350,31350,31350,31350,2
20241121,120800,161315600,31350,31300,31350,31300,11
20241121,120700,160971200,31350,31350,31350,31300,14
20241121,120600,160532800,31350,31350,31350,31350,1
20241121,120500,160501450,31350,31350,31350,31300,18
20241121,120400,159937750,31350,31300,31350,31300,9
20241121,120300,159655950,31350,31350,31350,31350,1
20241121,120200,159624600,31300,31350,31350,31300,16
20241121,120100,159123550,31350,31350,31350,31350,3
20241121,120000,159029500,31350,31350,31350,31350,0
20241121,115900,159029500,31350,31350,31350,31350,2
20241121,115800,158966800,31400,31350,31400,31300,380
20241121,115700,147063800,31400,31400,31400,31400,1
20241121,115600,147032400,31400,31400,31400,31400,2
20241121,115500,146969600,31450,31450,31450,31450,8
20241121,115400,146718000,31450,31400,31450,31400,14
20241121,115300,146278200,31400,31400,31400,31400,3
20241121,115200,146184000,31450,31400,31450,31400,375
20241121,115100,134407450,31400,31350,31400,31350,21
20241121,115000,133748800,31400,31350,31400,31350,10
20241121,114900,133435100,31350,31400,31400,31350,5
20241121,114800,133278250,31400,31400,31400,31350,21
20241121,114700,132619650,31400,31400,31400,31400,1
20241121,114600,132588250,31400,31350,31400,31350,17
20241121,114500,132055050,31400,31400,31400,31400,3
20241121,114400,131960850,31400,31400,31400,31400,2
20241121,114300,131898050,31400,31350,31400,31350,17
20241121,114200,131364900,31400,31350,31400,31350,40
20241121,114100,130110500,31350,31350,31350,31300,5
20241121,114000,129953850,31400,31350,31400,31350,71
20241121,113900,127727750,31350,31300,31350,31300,9
20241121,113800,127445900,31350,31300,31350,31300,13
20241121,113700,127038800,31350,31350,31350,31300,13
20241121,113600,126631700,31350,31300,31350,31300,8
20241121,113500,126381200,31350,31300,31350,31300,2
20241121,113400,126318550,31400,31300,31400,31300,10
20241121,113300,126005300,31400,31350,31400,31350,3
20241121,113200,125911200,31350,31300,31350,31300,19
20241121,113100,125316300,31350,31300,31350,31300,10
20241121,113000,125003150,31350,31350,31350,31350,2
20241121,112900,124940450,31400,31350,31400,31300,9
20241121,112800,124658500,31350,31300,31350,31300,7
20241121,112700,124439350,31350,31300,31350,31300,19
20241121,112600,123844350,31350,31350,31350,31300,9
20241121,112500,123562500,31350,31350,31350,31350,1
20241121,112400,123531150,31350,31300,31350,31300,18
20241121,112300,122967450,31350,31350,31350,31350,7
20241121,112200,122748000,31350,31350,31350,31350,4
20241121,112100,122622600,31350,31350,31350,31300,19
20241121,112000,122027650,31350,31350,31350,31300,8
20241121,111900,121777150,31350,31300,31350,31300,13
20241121,111800,121370100,31300,31300,31300,31300,2
20241121,111700,121307500,31350,31350,31350,31300,9
20241121,111600,121025650,31350,31300,31350,31300,13
20241121,111500,120618600,31350,31300,31350,31300,16
20241121,111400,120117650,31350,31300,31350,31300,8
20241121,111300,119867150,31350,31350,31350,31350,1
20241121,111200,119835800,31300,31300,31350,31300,11
20241121,111100,119491400,31350,31300,31350,31300,13
20241121,111000,119084350,31350,31350,31350,31300,8
20241121,110900,118833850,31350,31300,31350,31300,10
20241121,110800,118520750,31350,31350,31350,31350,1
20241121,110700,118489400,31400,31400,31400,31400,0
20241121,110600,118489400,31400,31350,31400,31350,17
20241121,110500,117956200,31300,31350,31400,31300,21
20241121,110400,117297900,31400,31400,31400,31400,0
20241121,110300,117297900,31400,31300,31400,31300,40
20241121,110200,116044100,31350,31300,31350,31300,3
20241121,110100,115950150,31350,31300,31350,31300,8
20241121,110000,115699650,31350,31300,31350,31300,13
20241121,105900,115292600,31350,31300,31350,31300,11
20241121,105800,114948150,31350,31300,31350,31300,7
20241121,105700,114729000,31400,31400,31400,31400,1
20241121,105600,114697600,31300,31350,31400,31300,10
20241121,105500,114384400,31400,31350,31400,31350,11
20241121,105400,114039450,31350,31300,31350,31300,18
20241121,105300,113475950,31300,31300,31300,31300,3
20241121,105200,113382050,31350,31400,31400,31350,9
20241121,105100,113099500,31400,31400,31400,31400,0
20241121,105000,113099500,31400,31400,31400,31400,3
20241121,104900,113005300,31450,31400,31450,31400,23
20241121,104800,112282850,31400,31400,31400,31400,0
20241121,104700,112282850,31400,31400,31400,31400,0
20241121,104600,112282850,31400,31400,31400,31400,2
20241121,104500,112220050,31450,31400,31450,31400,8
20241121,104400,111968700,31300,31300,31300,31300,0
20241121,104300,111968700,31300,31300,31300,31300,2
20241121,104200,111906100,31350,31350,31350,31350,2
20241121,104100,111843400,31350,31400,31400,31350,16
20241121,104000,111341150,31400,31250,31400,31250,3
20241121,103900,111247250,31250,31300,31400,31250,426
20241121,103800,97907650,31300,31250,31300,31250,5
20241121,103700,97751300,31350,31350,31350,31350,0
20241121,103600,97751300,31350,31250,31350,31250,22
20241121,103500,97063400,31300,31300,31300,31300,1
20241121,103400,97032100,31350,31300,31400,31200,1357
20241121,103300,54565750,31400,31400,31400,31400,0
20241121,103200,54565750,31400,31350,31400,31300,195
20241121,103100,48450850,31300,31350,31350,31300,3
20241121,103000,48356900,31400,31400,31400,31400,1
20241121,102900,48325500,31350,31350,31350,31350,2
20241121,102800,48262800,31300,31350,31350,31300,2
20241121,102700,48200150,31400,31400,31400,31400,3
20241121,102600,48105950,31400,31400,31400,31400,0
20241121,102500,48105950,31400,31350,31400,31300,135
20241121,102400,43879250,31400,31350,31400,31350,152
20241121,102300,39112550,31350,31300,31350,31300,75
20241121,102200,36764350,31300,31300,31300,31300,0
20241121,102100,36764350,31300,31300,31350,31300,99
20241121,102000,33664650,31300,31300,31300,31300,1
20241121,101900,33633350,31300,31300,31300,31300,0
20241121,101800,33633350,31300,31250,31300,31250,104
20241121,101700,30382300,31250,31250,31250,31250,1
20241121,101600,30351050,31250,31200,31250,31200,2
20241121,101500,30288600,31200,31250,31250,31200,6
20241121,101400,30101250,31250,31250,31250,31250,5
20241121,101300,29945000,31200,31200,31200,31200,0
20241121,101200,29945000,31200,31200,31200,31200,3
20241121,101100,29851400,31250,31300,31300,31250,64
20241121,101000,27848300,31350,31300,31350,31300,66
20241121,100900,25781700,31200,31200,31200,31200,2
20241121,100800,25719300,31250,31250,31250,31250,1
20241121,100700,25688050,31300,31300,31300,31300,0
20241121,100600,25688050,31300,31300,31300,31250,5
20241121,100500,25531700,31300,31300,31300,31300,0
20241121,100400,25531700,31300,31300,31300,31300,0
20241121,100300,25531700,31300,31200,31300,31200,3
20241121,100200,25438000,31250,31250,31250,31250,1
20241121,100100,25406750,31300,31300,31300,31300,0
20241121,100000,25406750,31300,31300,31300,31300,0
20241121,095900,25406750,31300,31300,31300,31300,4
20241121,095800,25281550,31350,31350,31350,31350,0
20241121,095700,25281550,31350,31250,31350,31250,63
20241121,095600,23308200,31250,31200,31250,31200,9
20241121,095500,23027300,31200,31200,31200,31200,6
20241121,095400,22840100,31200,31200,31200,31200,0
20241121,095300,22840100,31200,31200,31200,31150,4
20241121,095200,22715400,31200,31200,31200,31200,0
20241121,095100,22715400,31200,31200,31200,31200,0
20241121,095000,22715400,31200,31200,31200,31150,5
20241121,094900,22559550,31350,31350,31350,31350,0
20241121,094800,22559550,31350,31350,31350,31350,0
20241121,094700,22559550,31350,31100,31350,31100,156
20241121,094600,17705850,31100,31050,31100,31000,27
20241121,094500,16867600,31050,31050,31050,31050,0
20241121,094400,16867600,31050,31100,31100,31050,3
20241121,094300,16774400,31100,31100,31100,31100,2
20241121,094200,16712200,31050,31050,31050,31050,0
20241121,094100,16712200,31050,31050,31050,31050,8
20241121,094000,16463800,31100,31100,31100,31100,0
20241121,093900,16463800,31100,31100,31100,31100,0
20241121,093800,16463800,31100,31100,31100,31100,0
20241121,093700,16463800,31100,31100,31100,31100,9
20241121,093600,16183900,31100,31100,31100,31100,1
20241121,093500,16152800,31150,31150,31150,31150,1
20241121,093400,16121650,31050,31100,31350,31050,58
20241121,093300,14315300,31150,31150,31150,31150,0
20241121,093200,14315300,31150,31150,31150,31150,1
20241121,093100,14284150,31100,31100,31100,31100,38
20241121,093000,13102350,31100,31100,31100,31100,1
20241121,092900,13071250,31100,31000,31100,31000,3
20241121,092800,12978150,31100,31050,31100,31050,6
20241121,092700,12791800,31100,31100,31100,31100,0
20241121,092600,12791800,31100,31000,31100,31000,6
20241121,092500,12605500,31100,31100,31100,31100,0
20241121,092400,12605500,31100,31100,31100,31100,0
20241121,092300,12605500,31100,31050,31100,31050,20
20241121,092200,11984300,31000,31000,31050,31000,4
20241121,092100,11860200,31100,31050,31100,31000,15
20241121,092000,11394350,31050,31150,31150,31050,96
20241121,091900,8408800,31350,31150,31350,31150,14
20241121,091800,7970950,31150,31400,31400,31150,7
20241121,091700,7751650,31400,31400,31400,31400,7
20241121,091600,7531850,31400,31400,31400,31400,0
20241121,091500,7531850,31400,31400,31400,31400,0
20241121,091400,7531850,31400,31400,31400,31400,15
20241121,091300,7060850,31400,31200,31400,31150,123
20241121,091200,3224500,31200,31200,31200,31200,0
20241121,091100,3224500,31200,31200,31200,31200,0
20241121,091000,3224500,31200,31200,31200,31200,0
20241121,090900,3224500,31200,31250,31400,31200,38
20241121,090800,2037250,31300,31300,31300,31300,22
20241121,090700,1348650,31400,31300,31400,31300,3
20241121,090600,1254650,31400,31300,31400,31300,11
20241121,090500,909400,31400,31400,31400,31400,0
20241121,090400,909400,31400,31300,31400,31300,11
20241121,090300,564900,31300,31300,31300,31300,0
20241121,090200,564900,31300,31300,31300,31300,0
20241121,090100,564900,31300,31300,31300,31300,0
20241121,090000,564900,31300,31550,31550,31300,18
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 193000 366934450 31150 31150 31150 31150 261
3 20241121 192900 366934450 31150 31150 31150 31150 0
4 20241121 192800 366934450 31150 31150 31150 31150 0
5 20241121 192700 366934450 31150 31150 31150 31150 0
6 20241121 192600 366934450 31150 31150 31150 31150 0
7 20241121 192500 366934450 31150 31150 31150 31150 0
8 20241121 192400 366934450 31150 31150 31150 31150 0
9 20241121 192300 366934450 31150 31150 31150 31150 0
10 20241121 192200 366934450 31150 31150 31150 31150 0
11 20241121 192100 366934450 31150 31150 31150 31150 0
12 20241121 192000 366934450 31150 31150 31150 31150 0
13 20241121 191900 366934450 31150 31150 31150 31150 0
14 20241121 191800 366934450 31150 31150 31150 31150 0
15 20241121 191700 366934450 31150 31150 31150 31150 0
16 20241121 191600 366934450 31150 31150 31150 31150 0
17 20241121 191500 366934450 31150 31150 31150 31150 0
18 20241121 191400 366934450 31150 31150 31150 31150 0
19 20241121 191300 366934450 31150 31150 31150 31150 0
20 20241121 191200 366934450 31150 31150 31150 31150 0
21 20241121 191100 366934450 31150 31150 31150 31150 0
22 20241121 191000 366934450 31150 31150 31150 31150 0
23 20241121 190900 366934450 31150 31150 31150 31150 0
24 20241121 190800 366934450 31150 31150 31150 31150 0
25 20241121 190700 366934450 31150 31150 31150 31150 0
26 20241121 190600 366934450 31150 31150 31150 31150 0
27 20241121 190500 366934450 31150 31150 31150 31150 0
28 20241121 190400 366934450 31150 31150 31150 31150 0
29 20241121 190300 366934450 31150 31150 31150 31150 0
30 20241121 190200 366934450 31150 31150 31150 31150 0
31 20241121 190100 366934450 31150 31150 31150 31150 0
32 20241121 190000 366934450 31150 31150 31150 31150 261
33 20241121 185900 366934450 31150 31150 31150 31150 0
34 20241121 185800 366934450 31150 31150 31150 31150 0
35 20241121 185700 366934450 31150 31150 31150 31150 0
36 20241121 185600 366934450 31150 31150 31150 31150 0
37 20241121 185500 366934450 31150 31150 31150 31150 0
38 20241121 185400 366934450 31150 31150 31150 31150 0
39 20241121 185300 366934450 31150 31150 31150 31150 0
40 20241121 185200 366934450 31150 31150 31150 31150 0
41 20241121 185100 366934450 31150 31150 31150 31150 0
42 20241121 185000 366934450 31150 31150 31150 31150 0
43 20241121 184900 366934450 31150 31150 31150 31150 0
44 20241121 184800 366934450 31150 31150 31150 31150 0
45 20241121 184700 366934450 31150 31150 31150 31150 0
46 20241121 184600 366934450 31150 31150 31150 31150 0
47 20241121 184500 366934450 31150 31150 31150 31150 0
48 20241121 184400 366934450 31150 31150 31150 31150 0
49 20241121 184300 366934450 31150 31150 31150 31150 0
50 20241121 184200 366934450 31150 31150 31150 31150 0
51 20241121 184100 366934450 31150 31150 31150 31150 0
52 20241121 184000 366934450 31150 31150 31150 31150 0
53 20241121 183900 366934450 31150 31150 31150 31150 0
54 20241121 183800 366934450 31150 31150 31150 31150 0
55 20241121 183700 366934450 31150 31150 31150 31150 0
56 20241121 183600 366934450 31150 31150 31150 31150 0
57 20241121 183500 366934450 31150 31150 31150 31150 0
58 20241121 183400 366934450 31150 31150 31150 31150 0
59 20241121 183300 366934450 31150 31150 31150 31150 0
60 20241121 183200 366934450 31150 31150 31150 31150 0
61 20241121 183100 366934450 31150 31150 31150 31150 0
62 20241121 183000 366934450 31150 31150 31150 31150 261
63 20241121 182900 366934450 31150 31150 31150 31150 0
64 20241121 182800 366934450 31150 31150 31150 31150 0
65 20241121 182700 366934450 31150 31150 31150 31150 0
66 20241121 182600 366934450 31150 31150 31150 31150 0
67 20241121 182500 366934450 31150 31150 31150 31150 0
68 20241121 182400 366934450 31150 31150 31150 31150 0
69 20241121 182300 366934450 31150 31150 31150 31150 0
70 20241121 182200 366934450 31150 31150 31150 31150 0
71 20241121 182100 366934450 31150 31150 31150 31150 0
72 20241121 182000 366934450 31150 31150 31150 31150 0
73 20241121 181900 366934450 31150 31150 31150 31150 0
74 20241121 181800 366934450 31150 31150 31150 31150 0
75 20241121 181700 366934450 31150 31150 31150 31150 0
76 20241121 181600 366934450 31150 31150 31150 31150 0
77 20241121 181500 366934450 31150 31150 31150 31150 0
78 20241121 181400 366934450 31150 31150 31150 31150 0
79 20241121 181300 366934450 31150 31150 31150 31150 0
80 20241121 181200 366934450 31150 31150 31150 31150 0
81 20241121 181100 366934450 31150 31150 31150 31150 0
82 20241121 181000 366934450 31150 31150 31150 31150 0
83 20241121 180900 366934450 31150 31150 31150 31150 0
84 20241121 180800 366934450 31150 31150 31150 31150 0
85 20241121 180700 366934450 31150 31150 31150 31150 0
86 20241121 180600 366934450 31150 31150 31150 31150 0
87 20241121 180500 366934450 31150 31150 31150 31150 0
88 20241121 180400 366934450 31150 31150 31150 31150 0
89 20241121 180300 366934450 31150 31150 31150 31150 0
90 20241121 180200 366934450 31150 31150 31150 31150 0
91 20241121 180100 366934450 31150 31150 31150 31150 0
92 20241121 180000 366934450 31150 31150 31150 31150 261
93 20241121 175900 366934450 31150 31150 31150 31150 0
94 20241121 175800 366934450 31150 31150 31150 31150 0
95 20241121 175700 366934450 31150 31150 31150 31150 0
96 20241121 175600 366934450 31150 31150 31150 31150 0
97 20241121 175500 366934450 31150 31150 31150 31150 0
98 20241121 175400 366934450 31150 31150 31150 31150 0
99 20241121 175300 366934450 31150 31150 31150 31150 0
100 20241121 175200 366934450 31150 31150 31150 31150 0
101 20241121 175100 366934450 31150 31150 31150 31150 0
102 20241121 175000 366934450 31150 31150 31150 31150 0
103 20241121 174900 366934450 31150 31150 31150 31150 0
104 20241121 174800 366934450 31150 31150 31150 31150 0
105 20241121 174700 366934450 31150 31150 31150 31150 0
106 20241121 174600 366934450 31150 31150 31150 31150 0
107 20241121 174500 366934450 31150 31150 31150 31150 0
108 20241121 174400 366934450 31150 31150 31150 31150 0
109 20241121 174300 366934450 31150 31150 31150 31150 0
110 20241121 174200 366934450 31150 31150 31150 31150 0
111 20241121 174100 366934450 31150 31150 31150 31150 0
112 20241121 174000 366934450 31150 31150 31150 31150 0
113 20241121 173900 366934450 31150 31150 31150 31150 0
114 20241121 173800 366934450 31150 31150 31150 31150 0
115 20241121 173700 366934450 31150 31150 31150 31150 0
116 20241121 173600 366934450 31150 31150 31150 31150 0
117 20241121 173500 366934450 31150 31150 31150 31150 0
118 20241121 173400 366934450 31150 31150 31150 31150 0
119 20241121 173300 366934450 31150 31150 31150 31150 0
120 20241121 173200 366934450 31150 31150 31150 31150 0
121 20241121 173100 366934450 31150 31150 31150 31150 0
122 20241121 173000 366934450 31150 31150 31150 31150 261
123 20241121 172900 366934450 31150 31150 31150 31150 0
124 20241121 172800 366934450 31150 31150 31150 31150 0
125 20241121 172700 366934450 31150 31150 31150 31150 0
126 20241121 172600 366934450 31150 31150 31150 31150 0
127 20241121 172500 366934450 31150 31150 31150 31150 0
128 20241121 172400 366934450 31150 31150 31150 31150 0
129 20241121 172300 366934450 31150 31150 31150 31150 0
130 20241121 172200 366934450 31150 31150 31150 31150 0
131 20241121 172100 366934450 31150 31150 31150 31150 0
132 20241121 172000 366934450 31150 31150 31150 31150 0
133 20241121 171900 366934450 31150 31150 31150 31150 0
134 20241121 171800 366934450 31150 31150 31150 31150 0
135 20241121 171700 366934450 31150 31150 31150 31150 0
136 20241121 171600 366934450 31150 31150 31150 31150 0
137 20241121 171500 366934450 31150 31150 31150 31150 0
138 20241121 171400 366934450 31150 31150 31150 31150 0
139 20241121 171300 366934450 31150 31150 31150 31150 0
140 20241121 171200 366934450 31150 31150 31150 31150 0
141 20241121 171100 366934450 31150 31150 31150 31150 0
142 20241121 171000 366934450 31150 31150 31150 31150 0
143 20241121 170900 366934450 31150 31150 31150 31150 0
144 20241121 170800 366934450 31150 31150 31150 31150 0
145 20241121 170700 366934450 31150 31150 31150 31150 0
146 20241121 170600 366934450 31150 31150 31150 31150 0
147 20241121 170500 366934450 31150 31150 31150 31150 0
148 20241121 170400 366934450 31150 31150 31150 31150 0
149 20241121 170300 366934450 31150 31150 31150 31150 0
150 20241121 170200 366934450 31150 31150 31150 31150 0
151 20241121 170100 366934450 31150 31150 31150 31150 0
152 20241121 170000 366934450 31150 31150 31150 31150 261
153 20241121 165900 366934450 31150 31150 31150 31150 0
154 20241121 165800 366934450 31150 31150 31150 31150 0
155 20241121 165700 366934450 31150 31150 31150 31150 0
156 20241121 165600 366934450 31150 31150 31150 31150 0
157 20241121 165500 366934450 31150 31150 31150 31150 0
158 20241121 165400 366934450 31150 31150 31150 31150 0
159 20241121 165300 366934450 31150 31150 31150 31150 0
160 20241121 165200 366934450 31150 31150 31150 31150 0
161 20241121 165100 366934450 31150 31150 31150 31150 0
162 20241121 165000 366934450 31150 31150 31150 31150 0
163 20241121 164900 366934450 31150 31150 31150 31150 0
164 20241121 164800 366934450 31150 31150 31150 31150 0
165 20241121 164700 366934450 31150 31150 31150 31150 0
166 20241121 164600 366934450 31150 31150 31150 31150 0
167 20241121 164500 366934450 31150 31150 31150 31150 0
168 20241121 164400 366934450 31150 31150 31150 31150 0
169 20241121 164300 366934450 31150 31150 31150 31150 0
170 20241121 164200 366934450 31150 31150 31150 31150 0
171 20241121 164100 366934450 31150 31150 31150 31150 0
172 20241121 164000 366934450 31150 31150 31150 31150 0
173 20241121 163900 366934450 31150 31150 31150 31150 0
174 20241121 163800 366934450 31150 31150 31150 31150 0
175 20241121 163700 366934450 31150 31150 31150 31150 0
176 20241121 163600 366934450 31150 31150 31150 31150 0
177 20241121 163500 366934450 31150 31150 31150 31150 0
178 20241121 163400 366934450 31150 31150 31150 31150 0
179 20241121 163300 366934450 31150 31150 31150 31150 0
180 20241121 163200 366934450 31150 31150 31150 31150 0
181 20241121 163100 366934450 31150 31150 31150 31150 0
182 20241121 163000 366934450 31150 31150 31150 31150 261
183 20241121 162900 366934450 31150 31150 31150 31150 0
184 20241121 162800 366934450 31150 31150 31150 31150 0
185 20241121 162700 366934450 31150 31150 31150 31150 0
186 20241121 162600 366934450 31150 31150 31150 31150 0
187 20241121 162500 366934450 31150 31150 31150 31150 0
188 20241121 162400 366934450 31150 31150 31150 31150 0
189 20241121 162300 366934450 31150 31150 31150 31150 0
190 20241121 162200 366934450 31150 31150 31150 31150 0
191 20241121 162100 366934450 31150 31150 31150 31150 0
192 20241121 162000 366934450 31150 31150 31150 31150 0
193 20241121 161900 366934450 31150 31150 31150 31150 0
194 20241121 161800 366934450 31150 31150 31150 31150 0
195 20241121 161700 366934450 31150 31150 31150 31150 0
196 20241121 161600 366934450 31150 31150 31150 31150 0
197 20241121 161500 366934450 31150 31150 31150 31150 0
198 20241121 161400 366934450 31150 31150 31150 31150 0
199 20241121 161300 366934450 31150 31150 31150 31150 0
200 20241121 161200 366934450 31150 31150 31150 31150 0
201 20241121 161100 366934450 31150 31150 31150 31150 0
202 20241121 161000 366934450 31150 31150 31150 31150 0
203 20241121 160900 366934450 31150 31150 31150 31150 0
204 20241121 160800 366934450 31150 31150 31150 31150 0
205 20241121 160700 366934450 31150 31150 31150 31150 0
206 20241121 160600 366934450 31150 31150 31150 31150 0
207 20241121 160500 366934450 31150 31150 31150 31150 0
208 20241121 160400 366934450 31150 31150 31150 31150 0
209 20241121 160300 366934450 31150 31150 31150 31150 0
210 20241121 160200 366934450 31150 31150 31150 31150 0
211 20241121 160100 366934450 31150 31150 31150 31150 0
212 20241121 160000 366934450 31150 31150 31150 31150 261
213 20241121 155900 366934450 31150 31150 31150 31150 0
214 20241121 155800 366934450 31150 31150 31150 31150 0
215 20241121 155700 366934450 31150 31150 31150 31150 0
216 20241121 155600 366934450 31150 31150 31150 31150 0
217 20241121 155500 366934450 31150 31150 31150 31150 0
218 20241121 155400 366934450 31150 31150 31150 31150 0
219 20241121 155300 366934450 31150 31150 31150 31150 0
220 20241121 155200 366934450 31150 31150 31150 31150 0
221 20241121 155100 366934450 31150 31150 31150 31150 0
222 20241121 155000 366934450 31150 31150 31150 31150 0
223 20241121 154900 366934450 31150 31150 31150 31150 0
224 20241121 154800 366934450 31150 31150 31150 31150 0
225 20241121 154700 366934450 31150 31150 31150 31150 0
226 20241121 154600 366934450 31150 31150 31150 31150 0
227 20241121 154500 366934450 31150 31150 31150 31150 0
228 20241121 154400 366934450 31150 31150 31150 31150 0
229 20241121 154300 366934450 31150 31150 31150 31150 0
230 20241121 154200 366934450 31150 31150 31150 31150 0
231 20241121 154100 366934450 31150 31150 31150 31150 0
232 20241121 154000 366934450 31150 31150 31150 31150 0
233 20241121 153900 366934450 31150 31150 31150 31150 0
234 20241121 153800 366934450 31150 31150 31150 31150 0
235 20241121 153700 366934450 31150 31150 31150 31150 0
236 20241121 153600 366934450 31150 31150 31150 31150 0
237 20241121 153500 366934450 31150 31150 31150 31150 0
238 20241121 153400 366934450 31150 31150 31150 31150 0
239 20241121 153300 366934450 31150 31150 31150 31150 0
240 20241121 153200 366934450 31150 31150 31150 31150 0
241 20241121 153100 366934450 31150 31150 31150 31150 0
242 20241121 153000 366934450 31150 31150 31150 31150 522
243 20241121 152900 358804300 31150 31150 31150 31150 0
244 20241121 152800 358804300 31150 31150 31150 31150 0
245 20241121 152700 358804300 31150 31150 31150 31150 0
246 20241121 152600 358804300 31150 31150 31150 31150 0
247 20241121 152500 358804300 31150 31150 31150 31150 0
248 20241121 152400 358804300 31150 31150 31150 31150 0
249 20241121 152300 358804300 31150 31150 31150 31150 0
250 20241121 152200 358804300 31150 31150 31150 31150 0
251 20241121 152100 358804300 31150 31150 31150 31150 0
252 20241121 152000 358804300 31150 31150 31150 31150 0
253 20241121 151900 358804300 31150 31150 31150 31150 8
254 20241121 151800 358555100 31150 31150 31300 31150 257
255 20241121 151700 350513550 31350 31350 31350 31150 12
256 20241121 151600 350139350 31300 31200 31300 31150 42
257 20241121 151500 348825000 31150 31200 31200 31150 7
258 20241121 151400 348606800 31200 31250 31250 31200 36
259 20241121 151300 347483550 31200 31250 31250 31200 6
260 20241121 151200 347296300 31200 31200 31200 31200 6
261 20241121 151100 347109100 31200 31200 31250 31200 113
262 20241121 151000 343578450 31250 31250 31250 31250 1
263 20241121 150900 343547200 31200 31250 31250 31200 17
264 20241121 150800 343016750 31200 31200 31200 31200 3
265 20241121 150700 342923150 31250 31200 31250 31200 4
266 20241121 150600 342798300 31200 31250 31250 31200 150
267 20241121 150500 338118250 31300 31250 31300 31250 401
268 20241121 150400 325570900 31200 31200 31200 31200 5
269 20241121 150300 325414900 31200 31200 31250 31200 21
270 20241121 150200 324759650 31250 31250 31250 31250 1
271 20241121 150100 324728400 31200 31250 31250 31200 16
272 20241121 150000 324229150 31250 31200 31250 31200 76
273 20241121 145900 321854450 31250 31200 31250 31200 365
274 20241121 145800 310466350 31200 31200 31250 31200 22
275 20241121 145700 309779900 31250 31250 31250 31250 1
276 20241121 145600 309748650 31200 31250 31250 31200 11
277 20241121 145500 309405400 31250 31200 31250 31200 13
278 20241121 145400 308999750 31200 31200 31250 31200 11
279 20241121 145300 308656500 31200 31250 31250 31200 7
280 20241121 145200 308438050 31200 31200 31250 31200 13
281 20241121 145100 308032400 31250 31200 31250 31200 4
282 20241121 145000 307907550 31250 31200 31250 31200 17
283 20241121 144900 307377100 31250 31250 31250 31250 2
284 20241121 144800 307314600 31200 31200 31250 31200 9
285 20241121 144700 307033650 31250 31200 31250 31200 14
286 20241121 144600 306596800 31250 31200 31250 31200 4
287 20241121 144500 306471950 31200 31250 31250 31200 3
288 20241121 144400 306378250 31350 31250 31350 31200 624
289 20241121 144300 286886300 31300 31300 31300 31300 71
290 20241121 144200 284664000 31300 31250 31300 31250 4
291 20241121 144100 284538900 31250 31300 31300 31250 3
292 20241121 144000 284445100 31250 31250 31250 31250 17
293 20241121 143900 283913850 31300 31200 31300 31200 244
294 20241121 143800 276279100 31250 31200 31250 31200 5
295 20241121 143700 276123000 31200 31250 31250 31200 10
296 20241121 143600 275810950 31200 31200 31200 31200 20
297 20241121 143500 275186950 31250 31250 31250 31250 2
298 20241121 143400 275124450 31200 31200 31250 31200 12
299 20241121 143300 274750000 31200 31250 31250 31200 14
300 20241121 143200 274313150 31200 31200 31200 31200 12
301 20241121 143100 273938750 31250 31200 31250 31200 25
302 20241121 143000 273158650 31250 31200 31300 31200 4
303 20241121 142900 273033700 31200 31250 31250 31200 10
304 20241121 142800 272721650 31250 31300 31300 31250 43
305 20241121 142700 271377850 31300 31250 31300 31250 7
306 20241121 142600 271159050 31300 31250 31300 31250 469
307 20241121 142500 256502750 31250 31350 31350 31250 4
308 20241121 142400 256377600 31250 31250 31250 31250 7
309 20241121 142300 256158850 31300 31250 31300 31250 11
310 20241121 142200 255815050 31300 31250 31300 31250 84
311 20241121 142100 253186500 31250 31300 31300 31250 11
312 20241121 142000 252842650 31250 31300 31300 31250 9
313 20241121 141900 252561350 31300 31350 31350 31300 4
314 20241121 141800 252436100 31250 31250 31300 31250 8
315 20241121 141700 252186050 31250 31300 31300 31250 16
316 20241121 141600 251685950 31300 31250 31300 31250 82
317 20241121 141500 249119950 31300 31250 31300 31250 7
318 20241121 141400 248901150 31250 31250 31300 31250 19
319 20241121 141300 248307300 31250 31300 31300 31250 10
320 20241121 141200 247994750 31250 31250 31250 31250 22
321 20241121 141100 247307250 31300 31250 31300 31250 11
322 20241121 141000 246963450 31300 31250 31300 31250 5
323 20241121 140900 246807100 31250 31300 31300 31250 20
324 20241121 140800 246182050 31250 31250 31250 31250 8
325 20241121 140700 245932050 31300 31300 31300 31300 2
326 20241121 140600 245869450 31250 31250 31300 31250 47
327 20241121 140500 244400650 31250 31250 31250 31250 122
328 20241121 140400 240588150 31200 31200 31200 31200 9
329 20241121 140300 240307350 31200 31200 31250 31200 21
330 20241121 140200 239652050 31250 31200 31250 31200 4
331 20241121 140100 239527200 31200 31250 31250 31200 32
332 20241121 140000 238528600 31250 31250 31300 31250 168
333 20241121 135900 233278550 31250 31250 31300 31250 22
334 20241121 135800 232591000 31250 31250 31300 31250 24
335 20241121 135700 231840950 31250 31300 31300 31250 10
336 20241121 135600 231528400 31300 31300 31300 31250 11
337 20241121 135500 231184550 31250 31250 31300 31250 23
338 20241121 135400 230465750 31300 31250 31300 31250 9
339 20241121 135300 230184450 31250 31300 31300 31250 21
340 20241121 135200 229528100 31250 31250 31250 31250 11
341 20241121 135100 229184350 31300 31250 31300 31250 10
342 20241121 135000 228871800 31250 31300 31350 31250 61
343 20241121 134900 226962950 31300 31300 31300 31250 20
344 20241121 134800 226337850 31250 31250 31250 31250 9
345 20241121 134700 226056600 31250 31250 31300 31250 28
346 20241121 134600 225181550 31250 31250 31300 31250 111
347 20241121 134500 221708200 31250 31300 31300 31250 28
348 20241121 134400 220833150 31250 31250 31250 31250 9
349 20241121 134300 220551900 31250 31300 31300 31250 21
350 20241121 134200 219895550 31300 31250 31300 31250 22
351 20241121 134100 219207900 31300 31300 31300 31300 1
352 20241121 134000 219176600 31350 31300 31350 31250 19
353 20241121 133900 218582300 31300 31300 31400 31250 196
354 20241121 133800 212436900 31300 31300 31300 31300 5
355 20241121 133700 212280400 31300 31300 31300 31250 4
356 20241121 133600 212155300 31300 31350 31350 31300 3
357 20241121 133500 212061300 31350 31350 31350 31350 0
358 20241121 133400 212061300 31350 31250 31350 31250 50
359 20241121 133300 210496900 31250 31300 31300 31250 4
360 20241121 133200 210371800 31300 31300 31300 31250 8
361 20241121 133100 210121700 31300 31250 31300 31250 14
362 20241121 133000 209684000 31300 31300 31300 31250 4
363 20241121 132900 209558900 31300 31300 31300 31250 8
364 20241121 132800 209308750 31300 31250 31300 31250 13
365 20241121 132700 208902350 31300 31250 31300 31250 4
366 20241121 132600 208777250 31300 31200 31300 31200 101
367 20241121 132500 205620650 31250 31250 31250 31250 2
368 20241121 132400 205558150 31250 31200 31250 31200 4
369 20241121 132300 205433300 31250 31250 31250 31250 1
370 20241121 132200 205402050 31300 31300 31300 31250 555
371 20241121 132100 188054200 31300 31300 31300 31250 4
372 20241121 132000 187929100 31300 31300 31300 31300 1
373 20241121 131900 187897800 31350 31300 31350 31300 2
374 20241121 131800 187835150 31300 31250 31350 31250 17
375 20241121 131700 187303650 31300 31300 31300 31300 1
376 20241121 131600 187272350 31300 31300 31300 31300 0
377 20241121 131500 187272350 31300 31300 31300 31250 15
378 20241121 131400 186803300 31250 31300 31300 31250 4
379 20241121 131300 186678250 31300 31300 31300 31300 1
380 20241121 131200 186646950 31300 31300 31300 31300 0
381 20241121 131100 186646950 31300 31300 31300 31250 7
382 20241121 131000 186428000 31300 31300 31300 31300 1
383 20241121 130900 186396700 31300 31350 31350 31300 6
384 20241121 130800 186208850 31350 31350 31350 31300 5
385 20241121 130700 186052250 31350 31350 31350 31350 3
386 20241121 130600 185958200 31400 31400 31400 31400 0
387 20241121 130500 185958200 31400 31300 31400 31250 108
388 20241121 130400 182577050 31300 31250 31300 31250 15
389 20241121 130300 182108100 31300 31300 31300 31300 2
390 20241121 130200 182045500 31300 31300 31300 31250 12
391 20241121 130100 181670350 31350 31350 31350 31300 5
392 20241121 130000 181513700 31350 31350 31350 31350 0
393 20241121 125900 181513700 31350 31250 31350 31250 23
394 20241121 125800 180794500 31300 31300 31300 31300 1
395 20241121 125700 180763200 31300 31300 31300 31300 5
396 20241121 125600 180606700 31300 31250 31300 31250 16
397 20241121 125500 180106550 31300 31300 31300 31300 1
398 20241121 125400 180075250 31300 31300 31300 31300 12
399 20241121 125300 179699650 31300 31300 31300 31250 20
400 20241121 125200 179074400 31250 31250 31250 31250 2
401 20241121 125100 179011900 31300 31300 31300 31300 3
402 20241121 125000 178918000 31250 31300 31300 31250 2
403 20241121 124900 178855450 31300 31350 31350 31300 3
404 20241121 124800 178761450 31300 31300 31300 31300 0
405 20241121 124700 178761450 31300 31300 31300 31300 2
406 20241121 124600 178698850 31400 31400 31400 31400 0
407 20241121 124500 178698850 31400 31350 31400 31300 115
408 20241121 124400 175098000 31350 31350 31350 31350 0
409 20241121 124300 175098000 31350 31300 31350 31300 5
410 20241121 124200 174941400 31300 31350 31350 31300 11
411 20241121 124100 174597050 31350 31350 31350 31350 2
412 20241121 124000 174534350 31350 31300 31350 31300 18
413 20241121 123900 173970700 31350 31350 31350 31350 2
414 20241121 123800 173908000 31350 31350 31350 31350 1
415 20241121 123700 173876650 31350 31350 31400 31300 116
416 20241121 123600 170241000 31350 31300 31350 31300 13
417 20241121 123500 169833750 31350 31350 31350 31350 3
418 20241121 123400 169739700 31350 31300 31350 31300 18
419 20241121 123300 169176050 31350 31350 31350 31350 2
420 20241121 123200 169113350 31350 31300 31350 31300 13
421 20241121 123100 168706300 31350 31350 31350 31350 1
422 20241121 123000 168674950 31350 31300 31350 31300 13
423 20241121 122900 168267800 31350 31350 31350 31300 13
424 20241121 122800 167860750 31350 31350 31350 31350 0
425 20241121 122700 167860750 31350 31350 31350 31300 4
426 20241121 122600 167735450 31350 31300 31350 31300 21
427 20241121 122500 167077850 31350 31350 31350 31300 15
428 20241121 122400 166607900 31350 31300 31350 31300 24
429 20241121 122300 165856450 31350 31350 31350 31300 6
430 20241121 122200 165668500 31350 31350 31350 31300 9
431 20241121 122100 165386650 31350 31350 31350 31300 24
432 20241121 122000 164635150 31350 31350 31350 31350 1
433 20241121 121900 164603800 31350 31350 31350 31300 10
434 20241121 121800 164290600 31350 31300 31350 31300 24
435 20241121 121700 163539100 31350 31350 31350 31350 1
436 20241121 121600 163507750 31350 31350 31350 31300 9
437 20241121 121500 163225900 31350 31300 31350 31300 16
438 20241121 121400 162724900 31350 31350 31350 31350 1
439 20241121 121300 162693550 31350 31350 31350 31300 14
440 20241121 121200 162255150 31350 31350 31350 31300 10
441 20241121 121100 161941950 31300 31350 31350 31300 4
442 20241121 121000 161816700 31350 31350 31350 31300 14
443 20241121 120900 161378300 31350 31350 31350 31350 2
444 20241121 120800 161315600 31350 31300 31350 31300 11
445 20241121 120700 160971200 31350 31350 31350 31300 14
446 20241121 120600 160532800 31350 31350 31350 31350 1
447 20241121 120500 160501450 31350 31350 31350 31300 18
448 20241121 120400 159937750 31350 31300 31350 31300 9
449 20241121 120300 159655950 31350 31350 31350 31350 1
450 20241121 120200 159624600 31300 31350 31350 31300 16
451 20241121 120100 159123550 31350 31350 31350 31350 3
452 20241121 120000 159029500 31350 31350 31350 31350 0
453 20241121 115900 159029500 31350 31350 31350 31350 2
454 20241121 115800 158966800 31400 31350 31400 31300 380
455 20241121 115700 147063800 31400 31400 31400 31400 1
456 20241121 115600 147032400 31400 31400 31400 31400 2
457 20241121 115500 146969600 31450 31450 31450 31450 8
458 20241121 115400 146718000 31450 31400 31450 31400 14
459 20241121 115300 146278200 31400 31400 31400 31400 3
460 20241121 115200 146184000 31450 31400 31450 31400 375
461 20241121 115100 134407450 31400 31350 31400 31350 21
462 20241121 115000 133748800 31400 31350 31400 31350 10
463 20241121 114900 133435100 31350 31400 31400 31350 5
464 20241121 114800 133278250 31400 31400 31400 31350 21
465 20241121 114700 132619650 31400 31400 31400 31400 1
466 20241121 114600 132588250 31400 31350 31400 31350 17
467 20241121 114500 132055050 31400 31400 31400 31400 3
468 20241121 114400 131960850 31400 31400 31400 31400 2
469 20241121 114300 131898050 31400 31350 31400 31350 17
470 20241121 114200 131364900 31400 31350 31400 31350 40
471 20241121 114100 130110500 31350 31350 31350 31300 5
472 20241121 114000 129953850 31400 31350 31400 31350 71
473 20241121 113900 127727750 31350 31300 31350 31300 9
474 20241121 113800 127445900 31350 31300 31350 31300 13
475 20241121 113700 127038800 31350 31350 31350 31300 13
476 20241121 113600 126631700 31350 31300 31350 31300 8
477 20241121 113500 126381200 31350 31300 31350 31300 2
478 20241121 113400 126318550 31400 31300 31400 31300 10
479 20241121 113300 126005300 31400 31350 31400 31350 3
480 20241121 113200 125911200 31350 31300 31350 31300 19
481 20241121 113100 125316300 31350 31300 31350 31300 10
482 20241121 113000 125003150 31350 31350 31350 31350 2
483 20241121 112900 124940450 31400 31350 31400 31300 9
484 20241121 112800 124658500 31350 31300 31350 31300 7
485 20241121 112700 124439350 31350 31300 31350 31300 19
486 20241121 112600 123844350 31350 31350 31350 31300 9
487 20241121 112500 123562500 31350 31350 31350 31350 1
488 20241121 112400 123531150 31350 31300 31350 31300 18
489 20241121 112300 122967450 31350 31350 31350 31350 7
490 20241121 112200 122748000 31350 31350 31350 31350 4
491 20241121 112100 122622600 31350 31350 31350 31300 19
492 20241121 112000 122027650 31350 31350 31350 31300 8
493 20241121 111900 121777150 31350 31300 31350 31300 13
494 20241121 111800 121370100 31300 31300 31300 31300 2
495 20241121 111700 121307500 31350 31350 31350 31300 9
496 20241121 111600 121025650 31350 31300 31350 31300 13
497 20241121 111500 120618600 31350 31300 31350 31300 16
498 20241121 111400 120117650 31350 31300 31350 31300 8
499 20241121 111300 119867150 31350 31350 31350 31350 1
500 20241121 111200 119835800 31300 31300 31350 31300 11
501 20241121 111100 119491400 31350 31300 31350 31300 13
502 20241121 111000 119084350 31350 31350 31350 31300 8
503 20241121 110900 118833850 31350 31300 31350 31300 10
504 20241121 110800 118520750 31350 31350 31350 31350 1
505 20241121 110700 118489400 31400 31400 31400 31400 0
506 20241121 110600 118489400 31400 31350 31400 31350 17
507 20241121 110500 117956200 31300 31350 31400 31300 21
508 20241121 110400 117297900 31400 31400 31400 31400 0
509 20241121 110300 117297900 31400 31300 31400 31300 40
510 20241121 110200 116044100 31350 31300 31350 31300 3
511 20241121 110100 115950150 31350 31300 31350 31300 8
512 20241121 110000 115699650 31350 31300 31350 31300 13
513 20241121 105900 115292600 31350 31300 31350 31300 11
514 20241121 105800 114948150 31350 31300 31350 31300 7
515 20241121 105700 114729000 31400 31400 31400 31400 1
516 20241121 105600 114697600 31300 31350 31400 31300 10
517 20241121 105500 114384400 31400 31350 31400 31350 11
518 20241121 105400 114039450 31350 31300 31350 31300 18
519 20241121 105300 113475950 31300 31300 31300 31300 3
520 20241121 105200 113382050 31350 31400 31400 31350 9
521 20241121 105100 113099500 31400 31400 31400 31400 0
522 20241121 105000 113099500 31400 31400 31400 31400 3
523 20241121 104900 113005300 31450 31400 31450 31400 23
524 20241121 104800 112282850 31400 31400 31400 31400 0
525 20241121 104700 112282850 31400 31400 31400 31400 0
526 20241121 104600 112282850 31400 31400 31400 31400 2
527 20241121 104500 112220050 31450 31400 31450 31400 8
528 20241121 104400 111968700 31300 31300 31300 31300 0
529 20241121 104300 111968700 31300 31300 31300 31300 2
530 20241121 104200 111906100 31350 31350 31350 31350 2
531 20241121 104100 111843400 31350 31400 31400 31350 16
532 20241121 104000 111341150 31400 31250 31400 31250 3
533 20241121 103900 111247250 31250 31300 31400 31250 426
534 20241121 103800 97907650 31300 31250 31300 31250 5
535 20241121 103700 97751300 31350 31350 31350 31350 0
536 20241121 103600 97751300 31350 31250 31350 31250 22
537 20241121 103500 97063400 31300 31300 31300 31300 1
538 20241121 103400 97032100 31350 31300 31400 31200 1357
539 20241121 103300 54565750 31400 31400 31400 31400 0
540 20241121 103200 54565750 31400 31350 31400 31300 195
541 20241121 103100 48450850 31300 31350 31350 31300 3
542 20241121 103000 48356900 31400 31400 31400 31400 1
543 20241121 102900 48325500 31350 31350 31350 31350 2
544 20241121 102800 48262800 31300 31350 31350 31300 2
545 20241121 102700 48200150 31400 31400 31400 31400 3
546 20241121 102600 48105950 31400 31400 31400 31400 0
547 20241121 102500 48105950 31400 31350 31400 31300 135
548 20241121 102400 43879250 31400 31350 31400 31350 152
549 20241121 102300 39112550 31350 31300 31350 31300 75
550 20241121 102200 36764350 31300 31300 31300 31300 0
551 20241121 102100 36764350 31300 31300 31350 31300 99
552 20241121 102000 33664650 31300 31300 31300 31300 1
553 20241121 101900 33633350 31300 31300 31300 31300 0
554 20241121 101800 33633350 31300 31250 31300 31250 104
555 20241121 101700 30382300 31250 31250 31250 31250 1
556 20241121 101600 30351050 31250 31200 31250 31200 2
557 20241121 101500 30288600 31200 31250 31250 31200 6
558 20241121 101400 30101250 31250 31250 31250 31250 5
559 20241121 101300 29945000 31200 31200 31200 31200 0
560 20241121 101200 29945000 31200 31200 31200 31200 3
561 20241121 101100 29851400 31250 31300 31300 31250 64
562 20241121 101000 27848300 31350 31300 31350 31300 66
563 20241121 100900 25781700 31200 31200 31200 31200 2
564 20241121 100800 25719300 31250 31250 31250 31250 1
565 20241121 100700 25688050 31300 31300 31300 31300 0
566 20241121 100600 25688050 31300 31300 31300 31250 5
567 20241121 100500 25531700 31300 31300 31300 31300 0
568 20241121 100400 25531700 31300 31300 31300 31300 0
569 20241121 100300 25531700 31300 31200 31300 31200 3
570 20241121 100200 25438000 31250 31250 31250 31250 1
571 20241121 100100 25406750 31300 31300 31300 31300 0
572 20241121 100000 25406750 31300 31300 31300 31300 0
573 20241121 095900 25406750 31300 31300 31300 31300 4
574 20241121 095800 25281550 31350 31350 31350 31350 0
575 20241121 095700 25281550 31350 31250 31350 31250 63
576 20241121 095600 23308200 31250 31200 31250 31200 9
577 20241121 095500 23027300 31200 31200 31200 31200 6
578 20241121 095400 22840100 31200 31200 31200 31200 0
579 20241121 095300 22840100 31200 31200 31200 31150 4
580 20241121 095200 22715400 31200 31200 31200 31200 0
581 20241121 095100 22715400 31200 31200 31200 31200 0
582 20241121 095000 22715400 31200 31200 31200 31150 5
583 20241121 094900 22559550 31350 31350 31350 31350 0
584 20241121 094800 22559550 31350 31350 31350 31350 0
585 20241121 094700 22559550 31350 31100 31350 31100 156
586 20241121 094600 17705850 31100 31050 31100 31000 27
587 20241121 094500 16867600 31050 31050 31050 31050 0
588 20241121 094400 16867600 31050 31100 31100 31050 3
589 20241121 094300 16774400 31100 31100 31100 31100 2
590 20241121 094200 16712200 31050 31050 31050 31050 0
591 20241121 094100 16712200 31050 31050 31050 31050 8
592 20241121 094000 16463800 31100 31100 31100 31100 0
593 20241121 093900 16463800 31100 31100 31100 31100 0
594 20241121 093800 16463800 31100 31100 31100 31100 0
595 20241121 093700 16463800 31100 31100 31100 31100 9
596 20241121 093600 16183900 31100 31100 31100 31100 1
597 20241121 093500 16152800 31150 31150 31150 31150 1
598 20241121 093400 16121650 31050 31100 31350 31050 58
599 20241121 093300 14315300 31150 31150 31150 31150 0
600 20241121 093200 14315300 31150 31150 31150 31150 1
601 20241121 093100 14284150 31100 31100 31100 31100 38
602 20241121 093000 13102350 31100 31100 31100 31100 1
603 20241121 092900 13071250 31100 31000 31100 31000 3
604 20241121 092800 12978150 31100 31050 31100 31050 6
605 20241121 092700 12791800 31100 31100 31100 31100 0
606 20241121 092600 12791800 31100 31000 31100 31000 6
607 20241121 092500 12605500 31100 31100 31100 31100 0
608 20241121 092400 12605500 31100 31100 31100 31100 0
609 20241121 092300 12605500 31100 31050 31100 31050 20
610 20241121 092200 11984300 31000 31000 31050 31000 4
611 20241121 092100 11860200 31100 31050 31100 31000 15
612 20241121 092000 11394350 31050 31150 31150 31050 96
613 20241121 091900 8408800 31350 31150 31350 31150 14
614 20241121 091800 7970950 31150 31400 31400 31150 7
615 20241121 091700 7751650 31400 31400 31400 31400 7
616 20241121 091600 7531850 31400 31400 31400 31400 0
617 20241121 091500 7531850 31400 31400 31400 31400 0
618 20241121 091400 7531850 31400 31400 31400 31400 15
619 20241121 091300 7060850 31400 31200 31400 31150 123
620 20241121 091200 3224500 31200 31200 31200 31200 0
621 20241121 091100 3224500 31200 31200 31200 31200 0
622 20241121 091000 3224500 31200 31200 31200 31200 0
623 20241121 090900 3224500 31200 31250 31400 31200 38
624 20241121 090800 2037250 31300 31300 31300 31300 22
625 20241121 090700 1348650 31400 31300 31400 31300 3
626 20241121 090600 1254650 31400 31300 31400 31300 11
627 20241121 090500 909400 31400 31400 31400 31400 0
628 20241121 090400 909400 31400 31300 31400 31300 11
629 20241121 090300 564900 31300 31300 31300 31300 0
630 20241121 090200 564900 31300 31300 31300 31300 0
631 20241121 090100 564900 31300 31300 31300 31300 0
632 20241121 090000 564900 31300 31550 31550 31300 18