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

692
192080/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,692 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,203000,1307793300,48500,48500,48500,48500,1131
20241121,202900,1307793300,48500,48500,48500,48500,0
20241121,202800,1307793300,48500,48500,48500,48500,0
20241121,202700,1307793300,48500,48500,48500,48500,0
20241121,202600,1307793300,48500,48500,48500,48500,0
20241121,202500,1307793300,48500,48500,48500,48500,0
20241121,202400,1307793300,48500,48500,48500,48500,0
20241121,202300,1307793300,48500,48500,48500,48500,0
20241121,202200,1307793300,48500,48500,48500,48500,0
20241121,202100,1307793300,48500,48500,48500,48500,0
20241121,202000,1307793300,48500,48500,48500,48500,0
20241121,201900,1307793300,48500,48500,48500,48500,0
20241121,201800,1307793300,48500,48500,48500,48500,0
20241121,201700,1307793300,48500,48500,48500,48500,0
20241121,201600,1307793300,48500,48500,48500,48500,0
20241121,201500,1307793300,48500,48500,48500,48500,0
20241121,201400,1307793300,48500,48500,48500,48500,0
20241121,201300,1307793300,48500,48500,48500,48500,0
20241121,201200,1307793300,48500,48500,48500,48500,0
20241121,201100,1307793300,48500,48500,48500,48500,0
20241121,201000,1307793300,48500,48500,48500,48500,0
20241121,200900,1307793300,48500,48500,48500,48500,0
20241121,200800,1307793300,48500,48500,48500,48500,0
20241121,200700,1307793300,48500,48500,48500,48500,0
20241121,200600,1307793300,48500,48500,48500,48500,0
20241121,200500,1307793300,48500,48500,48500,48500,0
20241121,200400,1307793300,48500,48500,48500,48500,0
20241121,200300,1307793300,48500,48500,48500,48500,0
20241121,200200,1307793300,48500,48500,48500,48500,0
20241121,200100,1307793300,48500,48500,48500,48500,0
20241121,200000,1307793300,48500,48500,48500,48500,1131
20241121,195900,1307793300,48500,48500,48500,48500,0
20241121,195800,1307793300,48500,48500,48500,48500,0
20241121,195700,1307793300,48500,48500,48500,48500,0
20241121,195600,1307793300,48500,48500,48500,48500,0
20241121,195500,1307793300,48500,48500,48500,48500,0
20241121,195400,1307793300,48500,48500,48500,48500,0
20241121,195300,1307793300,48500,48500,48500,48500,0
20241121,195200,1307793300,48500,48500,48500,48500,0
20241121,195100,1307793300,48500,48500,48500,48500,0
20241121,195000,1307793300,48500,48500,48500,48500,0
20241121,194900,1307793300,48500,48500,48500,48500,0
20241121,194800,1307793300,48500,48500,48500,48500,0
20241121,194700,1307793300,48500,48500,48500,48500,0
20241121,194600,1307793300,48500,48500,48500,48500,0
20241121,194500,1307793300,48500,48500,48500,48500,0
20241121,194400,1307793300,48500,48500,48500,48500,0
20241121,194300,1307793300,48500,48500,48500,48500,0
20241121,194200,1307793300,48500,48500,48500,48500,0
20241121,194100,1307793300,48500,48500,48500,48500,0
20241121,194000,1307793300,48500,48500,48500,48500,0
20241121,193900,1307793300,48500,48500,48500,48500,0
20241121,193800,1307793300,48500,48500,48500,48500,0
20241121,193700,1307793300,48500,48500,48500,48500,0
20241121,193600,1307793300,48500,48500,48500,48500,0
20241121,193500,1307793300,48500,48500,48500,48500,0
20241121,193400,1307793300,48500,48500,48500,48500,0
20241121,193300,1307793300,48500,48500,48500,48500,0
20241121,193200,1307793300,48500,48500,48500,48500,0
20241121,193100,1307793300,48500,48500,48500,48500,0
20241121,193000,1307793300,48500,48500,48500,48500,1131
20241121,192900,1307793300,48500,48500,48500,48500,0
20241121,192800,1307793300,48500,48500,48500,48500,0
20241121,192700,1307793300,48500,48500,48500,48500,0
20241121,192600,1307793300,48500,48500,48500,48500,0
20241121,192500,1307793300,48500,48500,48500,48500,0
20241121,192400,1307793300,48500,48500,48500,48500,0
20241121,192300,1307793300,48500,48500,48500,48500,0
20241121,192200,1307793300,48500,48500,48500,48500,0
20241121,192100,1307793300,48500,48500,48500,48500,0
20241121,192000,1307793300,48500,48500,48500,48500,0
20241121,191900,1307793300,48500,48500,48500,48500,0
20241121,191800,1307793300,48500,48500,48500,48500,0
20241121,191700,1307793300,48500,48500,48500,48500,0
20241121,191600,1307793300,48500,48500,48500,48500,0
20241121,191500,1307793300,48500,48500,48500,48500,0
20241121,191400,1307793300,48500,48500,48500,48500,0
20241121,191300,1307793300,48500,48500,48500,48500,0
20241121,191200,1307793300,48500,48500,48500,48500,0
20241121,191100,1307793300,48500,48500,48500,48500,0
20241121,191000,1307793300,48500,48500,48500,48500,0
20241121,190900,1307793300,48500,48500,48500,48500,0
20241121,190800,1307793300,48500,48500,48500,48500,0
20241121,190700,1307793300,48500,48500,48500,48500,0
20241121,190600,1307793300,48500,48500,48500,48500,0
20241121,190500,1307793300,48500,48500,48500,48500,0
20241121,190400,1307793300,48500,48500,48500,48500,0
20241121,190300,1307793300,48500,48500,48500,48500,0
20241121,190200,1307793300,48500,48500,48500,48500,0
20241121,190100,1307793300,48500,48500,48500,48500,0
20241121,190000,1307793300,48500,48500,48500,48500,1131
20241121,185900,1307793300,48500,48500,48500,48500,0
20241121,185800,1307793300,48500,48500,48500,48500,0
20241121,185700,1307793300,48500,48500,48500,48500,0
20241121,185600,1307793300,48500,48500,48500,48500,0
20241121,185500,1307793300,48500,48500,48500,48500,0
20241121,185400,1307793300,48500,48500,48500,48500,0
20241121,185300,1307793300,48500,48500,48500,48500,0
20241121,185200,1307793300,48500,48500,48500,48500,0
20241121,185100,1307793300,48500,48500,48500,48500,0
20241121,185000,1307793300,48500,48500,48500,48500,0
20241121,184900,1307793300,48500,48500,48500,48500,0
20241121,184800,1307793300,48500,48500,48500,48500,0
20241121,184700,1307793300,48500,48500,48500,48500,0
20241121,184600,1307793300,48500,48500,48500,48500,0
20241121,184500,1307793300,48500,48500,48500,48500,0
20241121,184400,1307793300,48500,48500,48500,48500,0
20241121,184300,1307793300,48500,48500,48500,48500,0
20241121,184200,1307793300,48500,48500,48500,48500,0
20241121,184100,1307793300,48500,48500,48500,48500,0
20241121,184000,1307793300,48500,48500,48500,48500,0
20241121,183900,1307793300,48500,48500,48500,48500,0
20241121,183800,1307793300,48500,48500,48500,48500,0
20241121,183700,1307793300,48500,48500,48500,48500,0
20241121,183600,1307793300,48500,48500,48500,48500,0
20241121,183500,1307793300,48500,48500,48500,48500,0
20241121,183400,1307793300,48500,48500,48500,48500,0
20241121,183300,1307793300,48500,48500,48500,48500,0
20241121,183200,1307793300,48500,48500,48500,48500,0
20241121,183100,1307793300,48500,48500,48500,48500,0
20241121,183000,1307793300,48500,48500,48500,48500,1131
20241121,182900,1307793300,48500,48500,48500,48500,0
20241121,182800,1307793300,48500,48500,48500,48500,0
20241121,182700,1307793300,48500,48500,48500,48500,0
20241121,182600,1307793300,48500,48500,48500,48500,0
20241121,182500,1307793300,48500,48500,48500,48500,0
20241121,182400,1307793300,48500,48500,48500,48500,0
20241121,182300,1307793300,48500,48500,48500,48500,0
20241121,182200,1307793300,48500,48500,48500,48500,0
20241121,182100,1307793300,48500,48500,48500,48500,0
20241121,182000,1307793300,48500,48500,48500,48500,0
20241121,181900,1307793300,48500,48500,48500,48500,0
20241121,181800,1307793300,48500,48500,48500,48500,0
20241121,181700,1307793300,48500,48500,48500,48500,0
20241121,181600,1307793300,48500,48500,48500,48500,0
20241121,181500,1307793300,48500,48500,48500,48500,0
20241121,181400,1307793300,48500,48500,48500,48500,0
20241121,181300,1307793300,48500,48500,48500,48500,0
20241121,181200,1307793300,48500,48500,48500,48500,0
20241121,181100,1307793300,48500,48500,48500,48500,0
20241121,181000,1307793300,48500,48500,48500,48500,0
20241121,180900,1307793300,48500,48500,48500,48500,0
20241121,180800,1307793300,48500,48500,48500,48500,0
20241121,180700,1307793300,48500,48500,48500,48500,0
20241121,180600,1307793300,48500,48500,48500,48500,0
20241121,180500,1307793300,48500,48500,48500,48500,0
20241121,180400,1307793300,48500,48500,48500,48500,0
20241121,180300,1307793300,48500,48500,48500,48500,0
20241121,180200,1307793300,48500,48500,48500,48500,0
20241121,180100,1307793300,48500,48500,48500,48500,0
20241121,180000,1307793300,48500,48500,48500,48500,1131
20241121,175900,1307793300,48500,48500,48500,48500,0
20241121,175800,1307793300,48500,48500,48500,48500,0
20241121,175700,1307793300,48500,48500,48500,48500,0
20241121,175600,1307793300,48500,48500,48500,48500,0
20241121,175500,1307793300,48500,48500,48500,48500,0
20241121,175400,1307793300,48500,48500,48500,48500,0
20241121,175300,1307793300,48500,48500,48500,48500,0
20241121,175200,1307793300,48500,48500,48500,48500,0
20241121,175100,1307793300,48500,48500,48500,48500,0
20241121,175000,1307793300,48500,48500,48500,48500,0
20241121,174900,1307793300,48500,48500,48500,48500,0
20241121,174800,1307793300,48500,48500,48500,48500,0
20241121,174700,1307793300,48500,48500,48500,48500,0
20241121,174600,1307793300,48500,48500,48500,48500,0
20241121,174500,1307793300,48500,48500,48500,48500,0
20241121,174400,1307793300,48500,48500,48500,48500,0
20241121,174300,1307793300,48500,48500,48500,48500,0
20241121,174200,1307793300,48500,48500,48500,48500,0
20241121,174100,1307793300,48500,48500,48500,48500,0
20241121,174000,1307793300,48500,48500,48500,48500,0
20241121,173900,1307793300,48500,48500,48500,48500,0
20241121,173800,1307793300,48500,48500,48500,48500,0
20241121,173700,1307793300,48500,48500,48500,48500,0
20241121,173600,1307793300,48500,48500,48500,48500,0
20241121,173500,1307793300,48500,48500,48500,48500,0
20241121,173400,1307793300,48500,48500,48500,48500,0
20241121,173300,1307793300,48500,48500,48500,48500,0
20241121,173200,1307793300,48500,48500,48500,48500,0
20241121,173100,1307793300,48500,48500,48500,48500,0
20241121,173000,1307793300,48500,48500,48500,48500,1131
20241121,172900,1307793300,48500,48500,48500,48500,0
20241121,172800,1307793300,48500,48500,48500,48500,0
20241121,172700,1307793300,48500,48500,48500,48500,0
20241121,172600,1307793300,48500,48500,48500,48500,0
20241121,172500,1307793300,48500,48500,48500,48500,0
20241121,172400,1307793300,48500,48500,48500,48500,0
20241121,172300,1307793300,48500,48500,48500,48500,0
20241121,172200,1307793300,48500,48500,48500,48500,0
20241121,172100,1307793300,48500,48500,48500,48500,0
20241121,172000,1307793300,48500,48500,48500,48500,0
20241121,171900,1307793300,48500,48500,48500,48500,0
20241121,171800,1307793300,48500,48500,48500,48500,0
20241121,171700,1307793300,48500,48500,48500,48500,0
20241121,171600,1307793300,48500,48500,48500,48500,0
20241121,171500,1307793300,48500,48500,48500,48500,0
20241121,171400,1307793300,48500,48500,48500,48500,0
20241121,171300,1307793300,48500,48500,48500,48500,0
20241121,171200,1307793300,48500,48500,48500,48500,0
20241121,171100,1307793300,48500,48500,48500,48500,0
20241121,171000,1307793300,48500,48500,48500,48500,0
20241121,170900,1307793300,48500,48500,48500,48500,0
20241121,170800,1307793300,48500,48500,48500,48500,0
20241121,170700,1307793300,48500,48500,48500,48500,0
20241121,170600,1307793300,48500,48500,48500,48500,0
20241121,170500,1307793300,48500,48500,48500,48500,0
20241121,170400,1307793300,48500,48500,48500,48500,0
20241121,170300,1307793300,48500,48500,48500,48500,0
20241121,170200,1307793300,48500,48500,48500,48500,0
20241121,170100,1307793300,48500,48500,48500,48500,0
20241121,170000,1307793300,48500,48500,48500,48500,1131
20241121,165900,1307793300,48500,48500,48500,48500,0
20241121,165800,1307793300,48500,48500,48500,48500,0
20241121,165700,1307793300,48500,48500,48500,48500,0
20241121,165600,1307793300,48500,48500,48500,48500,0
20241121,165500,1307793300,48500,48500,48500,48500,0
20241121,165400,1307793300,48500,48500,48500,48500,0
20241121,165300,1307793300,48500,48500,48500,48500,0
20241121,165200,1307793300,48500,48500,48500,48500,0
20241121,165100,1307793300,48500,48500,48500,48500,0
20241121,165000,1307793300,48500,48500,48500,48500,0
20241121,164900,1307793300,48500,48500,48500,48500,0
20241121,164800,1307793300,48500,48500,48500,48500,0
20241121,164700,1307793300,48500,48500,48500,48500,0
20241121,164600,1307793300,48500,48500,48500,48500,0
20241121,164500,1307793300,48500,48500,48500,48500,0
20241121,164400,1307793300,48500,48500,48500,48500,0
20241121,164300,1307793300,48500,48500,48500,48500,0
20241121,164200,1307793300,48500,48500,48500,48500,0
20241121,164100,1307793300,48500,48500,48500,48500,0
20241121,164000,1307793300,48500,48500,48500,48500,0
20241121,163900,1307793300,48500,48500,48500,48500,0
20241121,163800,1307793300,48500,48500,48500,48500,0
20241121,163700,1307793300,48500,48500,48500,48500,0
20241121,163600,1307793300,48500,48500,48500,48500,0
20241121,163500,1307793300,48500,48500,48500,48500,0
20241121,163400,1307793300,48500,48500,48500,48500,0
20241121,163300,1307793300,48500,48500,48500,48500,0
20241121,163200,1307793300,48500,48500,48500,48500,0
20241121,163100,1307793300,48500,48500,48500,48500,0
20241121,163000,1307793300,48500,48500,48500,48500,1131
20241121,162900,1307793300,48500,48500,48500,48500,0
20241121,162800,1307793300,48500,48500,48500,48500,0
20241121,162700,1307793300,48500,48500,48500,48500,0
20241121,162600,1307793300,48500,48500,48500,48500,0
20241121,162500,1307793300,48500,48500,48500,48500,0
20241121,162400,1307793300,48500,48500,48500,48500,0
20241121,162300,1307793300,48500,48500,48500,48500,0
20241121,162200,1307793300,48500,48500,48500,48500,0
20241121,162100,1307793300,48500,48500,48500,48500,0
20241121,162000,1307793300,48500,48500,48500,48500,0
20241121,161900,1307793300,48500,48500,48500,48500,0
20241121,161800,1307793300,48500,48500,48500,48500,0
20241121,161700,1307793300,48500,48500,48500,48500,0
20241121,161600,1307793300,48500,48500,48500,48500,0
20241121,161500,1307793300,48500,48500,48500,48500,0
20241121,161400,1307793300,48500,48500,48500,48500,0
20241121,161300,1307793300,48500,48500,48500,48500,0
20241121,161200,1307793300,48500,48500,48500,48500,0
20241121,161100,1307793300,48500,48500,48500,48500,0
20241121,161000,1307793300,48500,48500,48500,48500,0
20241121,160900,1307793300,48500,48500,48500,48500,0
20241121,160800,1307793300,48500,48500,48500,48500,0
20241121,160700,1307793300,48500,48500,48500,48500,0
20241121,160600,1307793300,48500,48500,48500,48500,0
20241121,160500,1307793300,48500,48500,48500,48500,0
20241121,160400,1307793300,48500,48500,48500,48500,0
20241121,160300,1307793300,48500,48500,48500,48500,0
20241121,160200,1307793300,48500,48500,48500,48500,0
20241121,160100,1307793300,48500,48500,48500,48500,0
20241121,160000,1307793300,48500,48500,48500,48500,1131
20241121,155900,1307793300,48500,48500,48500,48500,0
20241121,155800,1307793300,48500,48500,48500,48500,0
20241121,155700,1307793300,48500,48500,48500,48500,0
20241121,155600,1307793300,48500,48500,48500,48500,0
20241121,155500,1307793300,48500,48500,48500,48500,0
20241121,155400,1307793300,48500,48500,48500,48500,0
20241121,155300,1307793300,48500,48500,48500,48500,0
20241121,155200,1307793300,48500,48500,48500,48500,0
20241121,155100,1307793300,48500,48500,48500,48500,0
20241121,155000,1307793300,48500,48500,48500,48500,0
20241121,154900,1307793300,48500,48500,48500,48500,0
20241121,154800,1307793300,48500,48500,48500,48500,0
20241121,154700,1307793300,48500,48500,48500,48500,0
20241121,154600,1307793300,48500,48500,48500,48500,0
20241121,154500,1307793300,48500,48500,48500,48500,0
20241121,154400,1307793300,48500,48500,48500,48500,0
20241121,154300,1307793300,48500,48500,48500,48500,0
20241121,154200,1307793300,48500,48500,48500,48500,0
20241121,154100,1307793300,48500,48500,48500,48500,0
20241121,154000,1307793300,48500,48500,48500,48500,0
20241121,153900,1307793300,48500,48500,48500,48500,0
20241121,153800,1307793300,48500,48500,48500,48500,0
20241121,153700,1307793300,48500,48500,48500,48500,0
20241121,153600,1307793300,48500,48500,48500,48500,0
20241121,153500,1307793300,48500,48500,48500,48500,0
20241121,153400,1307793300,48500,48500,48500,48500,0
20241121,153300,1307793300,48500,48500,48500,48500,0
20241121,153200,1307793300,48500,48500,48500,48500,0
20241121,153100,1307793300,48500,48500,48500,48500,0
20241121,153000,1307793300,48500,48500,48500,48500,2262
20241121,152900,1252939800,48500,48500,48500,48500,0
20241121,152800,1252939800,48500,48500,48500,48500,0
20241121,152700,1252939800,48500,48500,48500,48500,0
20241121,152600,1252939800,48500,48500,48500,48500,0
20241121,152500,1252939800,48500,48500,48500,48500,0
20241121,152400,1252939800,48500,48500,48500,48500,0
20241121,152300,1252939800,48500,48500,48500,48500,0
20241121,152200,1252939800,48500,48500,48500,48500,0
20241121,152100,1252939800,48500,48500,48500,48500,0
20241121,152000,1252939800,48500,48500,48500,48500,0
20241121,151900,1252939800,48500,48600,48600,48500,15
20241121,151800,1252211750,48550,48650,48650,48550,12
20241121,151700,1251628950,48650,48500,48650,48500,23
20241121,151600,1250511550,48550,48650,48650,48550,90
20241121,151500,1246135500,48600,48650,48650,48600,52
20241121,151400,1243608100,48650,48600,48650,48550,120
20241121,151300,1237777150,48550,48600,48600,48550,65
20241121,151200,1234620150,48600,48600,48600,48550,46
20241121,151100,1232384650,48600,48600,48600,48550,45
20241121,151000,1230197700,48600,48500,48600,48500,98
20241121,150900,1225439650,48550,48700,48700,48550,380
20241121,150800,1206973500,48650,48700,48700,48650,62
20241121,150700,1203955650,48700,48650,48700,48650,34
20241121,150600,1202300050,48700,48700,48700,48650,58
20241121,150500,1199476350,48700,48700,48700,48700,30
20241121,150400,1198015350,48650,48700,48750,48650,19
20241121,150300,1197090300,48750,48750,48750,48700,24
20241121,150200,1195920350,48750,48750,48750,48650,41
20241121,150100,1193922850,48700,48700,48750,48700,58
20241121,150000,1191097950,48700,48750,48750,48700,47
20241121,145900,1188807350,48750,48650,48750,48650,74
20241121,145800,1185202150,48650,48750,48750,48650,120
20241121,145700,1179357250,48750,48750,48750,48700,72
20241121,145600,1175847350,48700,48750,48750,48650,96
20241121,145500,1171168700,48700,48750,48800,48700,92
20241121,145400,1166684800,48750,48600,48800,48600,299
20241121,145300,1152143450,48650,48700,48700,48650,74
20241121,145200,1148542700,48650,48850,48850,48650,201
20241121,145100,1138739000,48800,48800,48850,48800,86
20241121,145000,1134539350,48800,48800,48850,48750,78
20241121,144900,1130731500,48700,48850,48850,48700,106
20241121,144800,1125559950,48800,48800,48850,48800,85
20241121,144700,1121409550,48800,48800,48850,48800,71
20241121,144600,1117942600,48800,48850,48850,48800,91
20241121,144500,1113498850,48850,48850,48850,48750,99
20241121,144400,1108663900,48800,48850,48850,48800,53
20241121,144300,1106076650,48850,48800,48850,48750,82
20241121,144200,1102071800,48850,48850,48850,48750,96
20241121,144100,1097383700,48900,48800,48900,48800,85
20241121,144000,1093232700,48800,48850,48850,48750,78
20241121,143900,1089424200,48800,48800,48850,48800,49
20241121,143800,1087032350,48800,48700,48800,48650,287
20241121,143700,1073059800,48700,48750,48800,48700,472
20241121,143600,1050063800,48800,48850,48900,48750,82
20241121,143500,1046058800,48900,48800,48900,48750,93
20241121,143400,1041514450,48900,48850,48900,48750,142
20241121,143300,1034577050,48900,48900,48900,48850,75
20241121,143200,1030911100,48900,48900,48900,48850,58
20241121,143100,1028075450,48900,48800,48900,48750,103
20241121,143000,1023045550,48850,48900,48900,48850,113
20241121,142900,1017522450,48850,48900,48900,48850,94
20241121,142800,1012927400,48800,48850,48850,48800,92
20241121,142700,1008433300,48850,48850,48850,48800,76
20241121,142600,1004720950,48800,48850,48850,48750,70
20241121,142500,1001302700,48850,48850,48850,48800,88
20241121,142400,997006550,48850,48750,48850,48750,90
20241121,142300,992613350,48800,48800,48800,48800,64
20241121,142200,989490150,48800,48750,48800,48750,50
20241121,142100,987052150,48750,48750,48800,48700,78
20241121,142000,983249050,48700,48800,48800,48700,236
20241121,141900,971742050,48800,48800,48800,48750,72
20241121,141800,968228550,48800,48800,48800,48750,69
20241121,141700,964862350,48800,48800,48800,48800,70
20241121,141600,961446350,48800,48800,48800,48750,98
20241121,141500,956664050,48800,48800,48800,48750,97
20241121,141400,951933350,48800,48750,48800,48700,80
20241121,141300,948031150,48750,48700,48750,48700,129
20241121,141200,941744900,48750,48750,48750,48750,53
20241121,141100,939161150,48700,48750,48750,48700,68
20241121,141000,935846400,48750,48750,48750,48750,79
20241121,140900,931995150,48750,48750,48750,48700,86
20241121,140800,927802750,48750,48750,48750,48750,41
20241121,140700,925804000,48750,48750,48750,48700,98
20241121,140600,921027400,48750,48750,48750,48750,77
20241121,140500,917273650,48750,48750,48750,48750,52
20241121,140400,914738650,48750,48750,48750,48700,87
20241121,140300,910497500,48750,48750,48750,48700,209
20241121,140200,900314750,48750,48750,48750,48700,59
20241121,140100,897438800,48750,48700,48750,48700,72
20241121,140000,893930700,48700,48750,48750,48650,96
20241121,135900,889257650,48700,48650,48750,48650,81
20241121,135800,885310150,48700,48650,48750,48600,129
20241121,135700,879029850,48650,48600,48650,48600,59
20241121,135600,876159900,48600,48700,48750,48600,181
20241121,135500,867351700,48650,48650,48700,48600,59
20241121,135400,864479000,48600,48700,48750,48600,107
20241121,135300,859268900,48700,48650,48700,48650,87
20241121,135200,855032100,48650,48650,48700,48600,46
20241121,135100,852792950,48700,48700,48700,48600,93
20241121,135000,848266700,48650,48650,48700,48600,114
20241121,134900,842717550,48650,48650,48700,48650,85
20241121,134800,838578850,48650,48650,48700,48650,114
20241121,134700,833031550,48600,48650,48700,48600,63
20241121,134600,829965350,48700,48650,48700,48650,64
20241121,134500,826850700,48700,48650,48700,48600,54
20241121,134400,824222100,48700,48650,48700,48650,99
20241121,134300,819402150,48650,48600,48700,48600,108
20241121,134200,814146700,48650,48650,48700,48600,52
20241121,134100,811616700,48650,48650,48650,48600,76
20241121,134000,807919600,48650,48600,48650,48550,79
20241121,133900,804078300,48650,48650,48700,48600,86
20241121,133800,799892750,48700,48650,48700,48600,59
20241121,133700,797021200,48700,48650,48700,48650,107
20241121,133600,791812200,48650,48600,48650,48600,59
20241121,133500,788943600,48600,48600,48650,48550,54
20241121,133400,786319250,48600,48600,48650,48500,84
20241121,133300,782238250,48550,48600,48650,48550,276
20241121,133200,768833500,48600,48600,48700,48600,74
20241121,133100,765233150,48600,48550,48600,48550,45
20241121,133000,763046800,48650,48600,48650,48500,165
20241121,132900,755030300,48550,48550,48650,48550,175
20241121,132800,746526150,48550,48550,48550,48500,65
20241121,132700,743370550,48550,48550,48550,48500,51
20241121,132600,740895900,48550,48550,48550,48450,66
20241121,132500,737692850,48550,48600,48600,48500,107
20241121,132400,732498300,48550,48550,48550,48550,44
20241121,132300,730362100,48500,48500,48550,48500,72
20241121,132200,726869750,48450,48450,48500,48450,43
20241121,132100,724785600,48450,48500,48500,48450,62
20241121,132000,721780150,48500,48500,48550,48500,42
20241121,131900,719741500,48550,48450,48550,48450,46
20241121,131800,717510150,48500,48500,48500,48500,30
20241121,131700,716055150,48450,48500,48500,48450,21
20241121,131600,715036800,48450,48450,48500,48450,40
20241121,131500,713098750,48450,48450,48450,48400,64
20241121,131400,709999100,48450,48500,48600,48450,1072
20241121,131300,657956500,48500,48450,48500,48450,35
20241121,131200,656259900,48450,48450,48450,48450,62
20241121,131100,653256000,48400,48450,48450,48400,49
20241121,131000,650883450,48450,48450,48450,48450,21
20241121,130900,649866000,48450,48450,48450,48450,28
20241121,130800,648509400,48450,48400,48450,48400,52
20241121,130700,645991900,48400,48400,48400,48400,37
20241121,130600,644201100,48350,48350,48350,48350,26
20241121,130500,642944000,48300,48450,48450,48250,1509
20241121,130400,570047350,48450,48450,48450,48450,20
20241121,130300,569078350,48450,48450,48450,48450,20
20241121,130200,568109350,48450,48450,48450,48450,48
20241121,130100,565783750,48450,48450,48450,48450,40
20241121,130000,563845750,48450,48450,48450,48450,20
20241121,125900,562876750,48400,48450,48450,48400,30
20241121,125800,561423750,48450,48450,48450,48450,49
20241121,125700,559049700,48450,48450,48450,48450,41
20241121,125600,557063250,48450,48450,48500,48450,46
20241121,125500,554834500,48450,48500,48500,48350,131
20241121,125400,548490300,48500,48500,48550,48500,41
20241121,125300,546501300,48500,48500,48500,48500,34
20241121,125200,544852300,48500,48550,48600,48500,110
20241121,125100,539515900,48550,48550,48550,48550,47
20241121,125000,537234050,48550,48550,48550,48500,63
20241121,124900,534177050,48550,48500,48550,48500,29
20241121,124800,532770400,48500,48550,48550,48500,60
20241121,124700,529860300,48500,48500,48500,48500,21
20241121,124600,528841800,48500,48500,48550,48500,39
20241121,124500,526950250,48450,48550,48550,48450,105
20241121,124400,521859050,48550,48550,48550,48550,32
20241121,124300,520305450,48550,48450,48550,48450,75
20241121,124200,516666550,48500,48500,48500,48500,67
20241121,124100,513417050,48500,48500,48500,48500,40
20241121,124000,511477050,48450,48500,48500,48450,41
20241121,123900,509488650,48500,48500,48500,48500,20
20241121,123800,508518650,48450,48450,48500,48450,55
20241121,123700,505853000,48500,48450,48500,48450,89
20241121,123600,501540750,48450,48450,48550,48400,638
20241121,123500,470609750,48450,48450,48450,48450,20
20241121,123400,469640750,48450,48450,48450,48450,21
20241121,123300,468623300,48450,48450,48450,48450,40
20241121,123200,466685300,48450,48350,48450,48350,32
20241121,123100,465136450,48400,48400,48400,48400,32
20241121,123000,463587650,48400,48400,48400,48400,43
20241121,122900,461506450,48400,48400,48400,48400,49
20241121,122800,459134850,48400,48450,48450,48400,78
20241121,122700,455359600,48450,48450,48450,48450,4
20241121,122600,455165800,48450,48450,48450,48450,22
20241121,122500,454099900,48400,48400,48400,48350,71
20241121,122400,450663750,48400,48450,48450,48400,138
20241121,122300,443984500,48400,48400,48450,48400,365
20241121,122200,426318350,48400,48350,48400,48350,23
20241121,122100,425205200,48350,48400,48400,48350,51
20241121,122000,422739300,48400,48350,48400,48350,38
20241121,121900,420901950,48350,48350,48350,48350,56
20241121,121800,418194350,48350,48350,48350,48350,22
20241121,121700,417130650,48350,48300,48350,48300,5
20241121,121600,416889050,48350,48350,48350,48350,11
20241121,121500,416357200,48350,48350,48350,48350,29
20241121,121400,414955050,48350,48350,48350,48300,4
20241121,121300,414761700,48350,48350,48350,48350,22
20241121,121200,413698000,48350,48350,48350,48350,2
20241121,121100,413601300,48350,48350,48350,48350,22
20241121,121000,412537600,48350,48300,48350,48300,7
20241121,120900,412199400,48300,48300,48300,48300,28
20241121,120800,410847000,48300,48300,48300,48300,23
20241121,120700,409736100,48300,48300,48300,48300,2
20241121,120600,409639500,48300,48300,48300,48300,26
20241121,120500,408383700,48300,48300,48300,48300,2
20241121,120400,408287100,48300,48300,48300,48300,40
20241121,120300,406355100,48250,48250,48250,48250,4
20241121,120200,406162100,48300,48300,48300,48300,3
20241121,120100,406017200,48300,48300,48300,48250,16
20241121,120000,405244650,48300,48250,48300,48250,14
20241121,115900,404568550,48250,48300,48300,48250,24
20241121,115800,403409950,48250,48300,48300,48250,6
20241121,115700,403120400,48300,48300,48300,48300,31
20241121,115600,401623100,48300,48300,48300,48300,3
20241121,115500,401478200,48300,48300,48300,48300,2
20241121,115400,401381600,48300,48300,48300,48300,1
20241121,115300,401333300,48300,48300,48300,48300,33
20241121,115200,399739400,48300,48300,48300,48300,7
20241121,115100,399401300,48250,48250,48250,48250,116
20241121,115000,393804300,48300,48300,48300,48300,33
20241121,114900,392210400,48300,48250,48300,48250,106
20241121,114800,387095850,48300,48300,48300,48300,2
20241121,114700,386999250,48300,48300,48300,48300,14
20241121,114600,386323050,48300,48300,48300,48250,26
20241121,114500,385067500,48300,48300,48300,48300,2
20241121,114400,384970900,48300,48300,48300,48250,281
20241121,114300,371412500,48250,48300,48300,48250,28
20241121,114200,370060400,48300,48300,48300,48300,1
20241121,114100,370012100,48250,48300,48300,48250,9
20241121,114000,369577700,48300,48300,48300,48300,11
20241121,113900,369046400,48300,48300,48300,48250,17
20241121,113800,368225600,48300,48300,48300,48300,28
20241121,113700,366873200,48300,48300,48300,48250,31
20241121,113600,365376200,48300,48300,48300,48300,11
20241121,113500,364844900,48300,48300,48300,48300,12
20241121,113400,364265300,48250,48300,48300,48250,17
20241121,113300,363444500,48300,48300,48300,48300,2
20241121,113200,363347900,48300,48300,48300,48300,21
20241121,113100,362333600,48300,48300,48300,48300,11
20241121,113000,361802300,48300,48300,48300,48300,1
20241121,112900,361754000,48300,48300,48300,48300,13
20241121,112800,361126100,48300,48300,48300,48300,41
20241121,112700,359145800,48250,48300,48300,48250,57
20241121,112600,356394500,48300,48300,48300,48300,3
20241121,112500,356249600,48300,48250,48300,48250,12
20241121,112400,355670050,48250,48250,48250,48250,44
20241121,112300,353547050,48250,48250,48250,48250,22
20241121,112200,352485550,48250,48250,48250,48250,14
20241121,112100,351810050,48250,48250,48250,48250,64
20241121,112000,348722050,48250,48200,48250,48200,40
20241121,111900,346792600,48200,48200,48200,48200,15
20241121,111800,346069600,48200,48250,48250,48200,56
20241121,111700,343368800,48250,48250,48250,48250,22
20241121,111600,342307300,48250,48200,48250,48200,33
20241121,111500,340715600,48200,48250,48250,48200,292
20241121,111400,326636150,48300,48250,48300,48200,489
20241121,111300,303040400,48250,48250,48250,48250,15
20241121,111200,302316650,48250,48200,48250,48200,33
20241121,111100,300725500,48200,48150,48200,48150,421
20241121,111000,280445800,48150,48150,48150,48150,27
20241121,110900,279145750,48150,48150,48150,48150,10
20241121,110800,278664250,48150,48150,48150,48150,42
20241121,110700,276641950,48150,48100,48150,48100,22
20241121,110600,275583200,48000,48100,48150,48000,197
20241121,110500,266110100,48050,48050,48050,48050,12
20241121,110400,265533500,48050,48100,48100,48050,126
20241121,110300,259475950,48150,48150,48150,48150,27
20241121,110200,258175900,48100,48100,48100,48100,0
20241121,110100,258175900,48100,48100,48100,48100,119
20241121,110000,252452000,48100,48100,48100,48100,20
20241121,105900,251490000,48100,48100,48100,48100,1
20241121,105800,251441900,48100,48100,48100,48100,12
20241121,105700,250864700,48100,48100,48100,48100,0
20241121,105600,250864700,48100,48050,48100,48050,27
20241121,105500,249566850,48050,48050,48050,48050,21
20241121,105400,248557800,48050,48050,48050,48050,22
20241121,105300,247500700,48100,48100,48100,48100,11
20241121,105200,246971600,48050,48050,48050,48050,27
20241121,105100,245674250,48050,48100,48100,48050,57
20241121,105000,242935350,48050,48050,48050,48050,0
20241121,104900,242935350,48050,48050,48050,48050,25
20241121,104800,241734100,48050,48050,48050,48050,10
20241121,104700,241253600,48050,48050,48050,48050,4
20241121,104600,241061400,48050,48050,48050,48050,45
20241121,104500,238899150,48050,48050,48050,48050,144
20241121,104400,231979950,48000,48050,48050,48000,21
20241121,104300,230971900,48000,48000,48000,48000,5
20241121,104200,230731900,48000,48000,48000,47950,176
20241121,104100,222284100,47950,47950,47950,47950,4
20241121,104000,222092300,47950,48000,48000,47950,5
20241121,103900,221852500,48000,48000,48000,48000,11
20241121,103800,221324500,48000,47950,48000,47950,26
20241121,103700,220077300,47950,47950,47950,47950,4
20241121,103600,219885500,47950,48000,48000,47950,5
20241121,103500,219645700,47950,48000,48000,47950,34
20241121,103400,218013900,47950,48000,48000,47950,6
20241121,103300,217726100,47950,47950,47950,47950,1
20241121,103200,217678150,48000,47950,48000,47950,5
20241121,103100,217438350,47950,47950,47950,47950,55
20241121,103000,214801100,47950,47950,47950,47950,23
20241121,102900,213698250,47950,47950,47950,47950,11
20241121,102800,213170800,47950,47950,47950,47950,11
20241121,102700,212643350,47900,47850,47900,47850,19
20241121,102600,211733450,47900,47850,47900,47850,19
20241121,102500,210824150,47850,47900,47900,47850,6
20241121,102400,210536950,47900,47900,47900,47900,16
20241121,102300,209770550,47850,47850,47850,47850,4
20241121,102200,209579150,47850,47850,47850,47850,5
20241121,102100,209339900,47900,47900,47900,47900,2
20241121,102000,209244100,47900,47900,47900,47850,30
20241121,101900,207807350,47850,47850,47850,47850,0
20241121,101800,207807350,47850,47850,47850,47850,15
20241121,101700,207089600,47850,47850,47850,47850,22
20241121,101600,206036900,47850,47850,47850,47800,79
20241121,101500,202260000,47850,47850,47850,47800,3
20241121,101400,202116500,47850,47850,47850,47850,50
20241121,101300,199724000,47900,47850,47900,47850,21
20241121,101200,198718600,47850,47900,47900,47850,7
20241121,101100,198383600,47900,47900,47900,47900,15
20241121,101000,197665100,47850,47850,47850,47850,13
20241121,100900,197043050,47850,47850,47850,47800,374
20241121,100800,179157750,47850,47850,47850,47850,7
20241121,100700,178822800,47900,47900,47900,47900,1
20241121,100600,178774900,47900,47900,47900,47850,37
20241121,100500,177002750,47850,47850,47850,47850,3
20241121,100400,176859200,47850,47850,47850,47850,7
20241121,100300,176524250,47850,47900,47900,47850,74
20241121,100200,172982100,47900,47900,47900,47850,39
20241121,100100,171115400,47850,47850,47850,47850,5
20241121,100000,170876150,47900,47900,47900,47900,10
20241121,095900,170397150,47850,47850,47850,47850,53
20241121,095800,167861100,47850,47850,47850,47800,10
20241121,095700,167382950,47850,47800,47850,47800,12
20241121,095600,166809100,47800,47800,47800,47800,17
20241121,095500,165996500,47850,47850,47850,47850,28
20241121,095400,164656700,47850,47800,47850,47800,26
20241121,095300,163413100,47850,47800,47850,47800,30
20241121,095200,161978550,47800,47700,47800,47700,13
20241121,095100,161357350,47700,47700,47700,47700,4
20241121,095000,161166550,47700,47700,47800,47700,226
20241121,094900,150379850,47650,47650,47650,47650,14
20241121,094800,149712750,47700,47650,47700,47650,41
20241121,094700,147758050,47700,47750,47750,47700,101
20241121,094600,142939700,47750,47750,47750,47750,1
20241121,094500,142891950,47750,47750,47750,47750,28
20241121,094400,141554950,47700,47700,47700,47700,2
20241121,094300,141459550,47700,47700,47700,47700,1
20241121,094200,141411850,47650,47700,47700,47650,51
20241121,094100,138981100,47700,47600,47700,47600,60
20241121,094000,136124100,47600,47650,47650,47550,97
20241121,093900,131508200,47600,47600,47650,47550,463
20241121,093800,109470350,47600,47600,47650,47600,12
20241121,093700,108899100,47600,47650,47650,47600,90
20241121,093600,104612000,47600,47750,47750,47600,333
20241121,093500,88728500,47750,47750,47750,47750,11
20241121,093400,88203250,47750,47700,47750,47700,21
20241121,093300,87201000,47700,47700,47700,47700,1
20241121,093200,87153300,47650,47650,47650,47650,1
20241121,093100,87105650,47600,47650,47650,47600,43
20241121,093000,85056850,47650,47650,47650,47600,22
20241121,092900,84008650,47600,47550,47600,47550,32
20241121,092800,82485500,47550,47750,47750,47550,264
20241121,092700,69909150,47700,47750,47800,47700,43
20241121,092600,67855100,47750,47750,47750,47750,2
20241121,092500,67759600,47750,47750,47750,47750,1
20241121,092400,67711850,47750,47850,47850,47750,23
20241121,092300,66612500,47800,47700,47850,47700,30
20241121,092200,65178950,47650,47650,47650,47650,3
20241121,092100,65036000,47650,47700,47750,47650,361
20241121,092000,47819000,47700,47700,47750,47700,20
20241121,091900,46864900,47650,47650,47700,47650,17
20241121,091800,46054450,47650,47750,47750,47650,64
20241121,091700,43002900,47800,47800,47800,47800,1
20241121,091600,42955100,47800,47750,47850,47750,121
20241121,091500,37170850,47750,47850,47900,47700,229
20241121,091400,26236300,47850,47850,47850,47850,2
20241121,091300,26140600,47850,47800,47900,47800,16
20241121,091200,25375250,47850,47850,47850,47800,58
20241121,091100,22600400,47900,47900,47950,47900,11
20241121,091000,22073450,47900,47950,47950,47850,19
20241121,090900,21163350,48000,47850,48000,47850,16
20241121,090800,20396100,47850,47850,47850,47850,15
20241121,090700,19678350,47850,47900,47950,47850,18
20241121,090600,18816550,47950,47950,47950,47950,0
20241121,090500,18816550,47950,47800,48000,47700,265
20241121,090400,6147300,48000,48000,48000,48000,2
20241121,090300,6051300,47800,47800,47800,47800,0
20241121,090200,6051300,47800,47800,47800,47800,0
20241121,090100,6051300,47800,48000,48000,47800,25
20241121,090000,4852450,47950,48050,48050,47950,101
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 203000 1307793300 48500 48500 48500 48500 1131
3 20241121 202900 1307793300 48500 48500 48500 48500 0
4 20241121 202800 1307793300 48500 48500 48500 48500 0
5 20241121 202700 1307793300 48500 48500 48500 48500 0
6 20241121 202600 1307793300 48500 48500 48500 48500 0
7 20241121 202500 1307793300 48500 48500 48500 48500 0
8 20241121 202400 1307793300 48500 48500 48500 48500 0
9 20241121 202300 1307793300 48500 48500 48500 48500 0
10 20241121 202200 1307793300 48500 48500 48500 48500 0
11 20241121 202100 1307793300 48500 48500 48500 48500 0
12 20241121 202000 1307793300 48500 48500 48500 48500 0
13 20241121 201900 1307793300 48500 48500 48500 48500 0
14 20241121 201800 1307793300 48500 48500 48500 48500 0
15 20241121 201700 1307793300 48500 48500 48500 48500 0
16 20241121 201600 1307793300 48500 48500 48500 48500 0
17 20241121 201500 1307793300 48500 48500 48500 48500 0
18 20241121 201400 1307793300 48500 48500 48500 48500 0
19 20241121 201300 1307793300 48500 48500 48500 48500 0
20 20241121 201200 1307793300 48500 48500 48500 48500 0
21 20241121 201100 1307793300 48500 48500 48500 48500 0
22 20241121 201000 1307793300 48500 48500 48500 48500 0
23 20241121 200900 1307793300 48500 48500 48500 48500 0
24 20241121 200800 1307793300 48500 48500 48500 48500 0
25 20241121 200700 1307793300 48500 48500 48500 48500 0
26 20241121 200600 1307793300 48500 48500 48500 48500 0
27 20241121 200500 1307793300 48500 48500 48500 48500 0
28 20241121 200400 1307793300 48500 48500 48500 48500 0
29 20241121 200300 1307793300 48500 48500 48500 48500 0
30 20241121 200200 1307793300 48500 48500 48500 48500 0
31 20241121 200100 1307793300 48500 48500 48500 48500 0
32 20241121 200000 1307793300 48500 48500 48500 48500 1131
33 20241121 195900 1307793300 48500 48500 48500 48500 0
34 20241121 195800 1307793300 48500 48500 48500 48500 0
35 20241121 195700 1307793300 48500 48500 48500 48500 0
36 20241121 195600 1307793300 48500 48500 48500 48500 0
37 20241121 195500 1307793300 48500 48500 48500 48500 0
38 20241121 195400 1307793300 48500 48500 48500 48500 0
39 20241121 195300 1307793300 48500 48500 48500 48500 0
40 20241121 195200 1307793300 48500 48500 48500 48500 0
41 20241121 195100 1307793300 48500 48500 48500 48500 0
42 20241121 195000 1307793300 48500 48500 48500 48500 0
43 20241121 194900 1307793300 48500 48500 48500 48500 0
44 20241121 194800 1307793300 48500 48500 48500 48500 0
45 20241121 194700 1307793300 48500 48500 48500 48500 0
46 20241121 194600 1307793300 48500 48500 48500 48500 0
47 20241121 194500 1307793300 48500 48500 48500 48500 0
48 20241121 194400 1307793300 48500 48500 48500 48500 0
49 20241121 194300 1307793300 48500 48500 48500 48500 0
50 20241121 194200 1307793300 48500 48500 48500 48500 0
51 20241121 194100 1307793300 48500 48500 48500 48500 0
52 20241121 194000 1307793300 48500 48500 48500 48500 0
53 20241121 193900 1307793300 48500 48500 48500 48500 0
54 20241121 193800 1307793300 48500 48500 48500 48500 0
55 20241121 193700 1307793300 48500 48500 48500 48500 0
56 20241121 193600 1307793300 48500 48500 48500 48500 0
57 20241121 193500 1307793300 48500 48500 48500 48500 0
58 20241121 193400 1307793300 48500 48500 48500 48500 0
59 20241121 193300 1307793300 48500 48500 48500 48500 0
60 20241121 193200 1307793300 48500 48500 48500 48500 0
61 20241121 193100 1307793300 48500 48500 48500 48500 0
62 20241121 193000 1307793300 48500 48500 48500 48500 1131
63 20241121 192900 1307793300 48500 48500 48500 48500 0
64 20241121 192800 1307793300 48500 48500 48500 48500 0
65 20241121 192700 1307793300 48500 48500 48500 48500 0
66 20241121 192600 1307793300 48500 48500 48500 48500 0
67 20241121 192500 1307793300 48500 48500 48500 48500 0
68 20241121 192400 1307793300 48500 48500 48500 48500 0
69 20241121 192300 1307793300 48500 48500 48500 48500 0
70 20241121 192200 1307793300 48500 48500 48500 48500 0
71 20241121 192100 1307793300 48500 48500 48500 48500 0
72 20241121 192000 1307793300 48500 48500 48500 48500 0
73 20241121 191900 1307793300 48500 48500 48500 48500 0
74 20241121 191800 1307793300 48500 48500 48500 48500 0
75 20241121 191700 1307793300 48500 48500 48500 48500 0
76 20241121 191600 1307793300 48500 48500 48500 48500 0
77 20241121 191500 1307793300 48500 48500 48500 48500 0
78 20241121 191400 1307793300 48500 48500 48500 48500 0
79 20241121 191300 1307793300 48500 48500 48500 48500 0
80 20241121 191200 1307793300 48500 48500 48500 48500 0
81 20241121 191100 1307793300 48500 48500 48500 48500 0
82 20241121 191000 1307793300 48500 48500 48500 48500 0
83 20241121 190900 1307793300 48500 48500 48500 48500 0
84 20241121 190800 1307793300 48500 48500 48500 48500 0
85 20241121 190700 1307793300 48500 48500 48500 48500 0
86 20241121 190600 1307793300 48500 48500 48500 48500 0
87 20241121 190500 1307793300 48500 48500 48500 48500 0
88 20241121 190400 1307793300 48500 48500 48500 48500 0
89 20241121 190300 1307793300 48500 48500 48500 48500 0
90 20241121 190200 1307793300 48500 48500 48500 48500 0
91 20241121 190100 1307793300 48500 48500 48500 48500 0
92 20241121 190000 1307793300 48500 48500 48500 48500 1131
93 20241121 185900 1307793300 48500 48500 48500 48500 0
94 20241121 185800 1307793300 48500 48500 48500 48500 0
95 20241121 185700 1307793300 48500 48500 48500 48500 0
96 20241121 185600 1307793300 48500 48500 48500 48500 0
97 20241121 185500 1307793300 48500 48500 48500 48500 0
98 20241121 185400 1307793300 48500 48500 48500 48500 0
99 20241121 185300 1307793300 48500 48500 48500 48500 0
100 20241121 185200 1307793300 48500 48500 48500 48500 0
101 20241121 185100 1307793300 48500 48500 48500 48500 0
102 20241121 185000 1307793300 48500 48500 48500 48500 0
103 20241121 184900 1307793300 48500 48500 48500 48500 0
104 20241121 184800 1307793300 48500 48500 48500 48500 0
105 20241121 184700 1307793300 48500 48500 48500 48500 0
106 20241121 184600 1307793300 48500 48500 48500 48500 0
107 20241121 184500 1307793300 48500 48500 48500 48500 0
108 20241121 184400 1307793300 48500 48500 48500 48500 0
109 20241121 184300 1307793300 48500 48500 48500 48500 0
110 20241121 184200 1307793300 48500 48500 48500 48500 0
111 20241121 184100 1307793300 48500 48500 48500 48500 0
112 20241121 184000 1307793300 48500 48500 48500 48500 0
113 20241121 183900 1307793300 48500 48500 48500 48500 0
114 20241121 183800 1307793300 48500 48500 48500 48500 0
115 20241121 183700 1307793300 48500 48500 48500 48500 0
116 20241121 183600 1307793300 48500 48500 48500 48500 0
117 20241121 183500 1307793300 48500 48500 48500 48500 0
118 20241121 183400 1307793300 48500 48500 48500 48500 0
119 20241121 183300 1307793300 48500 48500 48500 48500 0
120 20241121 183200 1307793300 48500 48500 48500 48500 0
121 20241121 183100 1307793300 48500 48500 48500 48500 0
122 20241121 183000 1307793300 48500 48500 48500 48500 1131
123 20241121 182900 1307793300 48500 48500 48500 48500 0
124 20241121 182800 1307793300 48500 48500 48500 48500 0
125 20241121 182700 1307793300 48500 48500 48500 48500 0
126 20241121 182600 1307793300 48500 48500 48500 48500 0
127 20241121 182500 1307793300 48500 48500 48500 48500 0
128 20241121 182400 1307793300 48500 48500 48500 48500 0
129 20241121 182300 1307793300 48500 48500 48500 48500 0
130 20241121 182200 1307793300 48500 48500 48500 48500 0
131 20241121 182100 1307793300 48500 48500 48500 48500 0
132 20241121 182000 1307793300 48500 48500 48500 48500 0
133 20241121 181900 1307793300 48500 48500 48500 48500 0
134 20241121 181800 1307793300 48500 48500 48500 48500 0
135 20241121 181700 1307793300 48500 48500 48500 48500 0
136 20241121 181600 1307793300 48500 48500 48500 48500 0
137 20241121 181500 1307793300 48500 48500 48500 48500 0
138 20241121 181400 1307793300 48500 48500 48500 48500 0
139 20241121 181300 1307793300 48500 48500 48500 48500 0
140 20241121 181200 1307793300 48500 48500 48500 48500 0
141 20241121 181100 1307793300 48500 48500 48500 48500 0
142 20241121 181000 1307793300 48500 48500 48500 48500 0
143 20241121 180900 1307793300 48500 48500 48500 48500 0
144 20241121 180800 1307793300 48500 48500 48500 48500 0
145 20241121 180700 1307793300 48500 48500 48500 48500 0
146 20241121 180600 1307793300 48500 48500 48500 48500 0
147 20241121 180500 1307793300 48500 48500 48500 48500 0
148 20241121 180400 1307793300 48500 48500 48500 48500 0
149 20241121 180300 1307793300 48500 48500 48500 48500 0
150 20241121 180200 1307793300 48500 48500 48500 48500 0
151 20241121 180100 1307793300 48500 48500 48500 48500 0
152 20241121 180000 1307793300 48500 48500 48500 48500 1131
153 20241121 175900 1307793300 48500 48500 48500 48500 0
154 20241121 175800 1307793300 48500 48500 48500 48500 0
155 20241121 175700 1307793300 48500 48500 48500 48500 0
156 20241121 175600 1307793300 48500 48500 48500 48500 0
157 20241121 175500 1307793300 48500 48500 48500 48500 0
158 20241121 175400 1307793300 48500 48500 48500 48500 0
159 20241121 175300 1307793300 48500 48500 48500 48500 0
160 20241121 175200 1307793300 48500 48500 48500 48500 0
161 20241121 175100 1307793300 48500 48500 48500 48500 0
162 20241121 175000 1307793300 48500 48500 48500 48500 0
163 20241121 174900 1307793300 48500 48500 48500 48500 0
164 20241121 174800 1307793300 48500 48500 48500 48500 0
165 20241121 174700 1307793300 48500 48500 48500 48500 0
166 20241121 174600 1307793300 48500 48500 48500 48500 0
167 20241121 174500 1307793300 48500 48500 48500 48500 0
168 20241121 174400 1307793300 48500 48500 48500 48500 0
169 20241121 174300 1307793300 48500 48500 48500 48500 0
170 20241121 174200 1307793300 48500 48500 48500 48500 0
171 20241121 174100 1307793300 48500 48500 48500 48500 0
172 20241121 174000 1307793300 48500 48500 48500 48500 0
173 20241121 173900 1307793300 48500 48500 48500 48500 0
174 20241121 173800 1307793300 48500 48500 48500 48500 0
175 20241121 173700 1307793300 48500 48500 48500 48500 0
176 20241121 173600 1307793300 48500 48500 48500 48500 0
177 20241121 173500 1307793300 48500 48500 48500 48500 0
178 20241121 173400 1307793300 48500 48500 48500 48500 0
179 20241121 173300 1307793300 48500 48500 48500 48500 0
180 20241121 173200 1307793300 48500 48500 48500 48500 0
181 20241121 173100 1307793300 48500 48500 48500 48500 0
182 20241121 173000 1307793300 48500 48500 48500 48500 1131
183 20241121 172900 1307793300 48500 48500 48500 48500 0
184 20241121 172800 1307793300 48500 48500 48500 48500 0
185 20241121 172700 1307793300 48500 48500 48500 48500 0
186 20241121 172600 1307793300 48500 48500 48500 48500 0
187 20241121 172500 1307793300 48500 48500 48500 48500 0
188 20241121 172400 1307793300 48500 48500 48500 48500 0
189 20241121 172300 1307793300 48500 48500 48500 48500 0
190 20241121 172200 1307793300 48500 48500 48500 48500 0
191 20241121 172100 1307793300 48500 48500 48500 48500 0
192 20241121 172000 1307793300 48500 48500 48500 48500 0
193 20241121 171900 1307793300 48500 48500 48500 48500 0
194 20241121 171800 1307793300 48500 48500 48500 48500 0
195 20241121 171700 1307793300 48500 48500 48500 48500 0
196 20241121 171600 1307793300 48500 48500 48500 48500 0
197 20241121 171500 1307793300 48500 48500 48500 48500 0
198 20241121 171400 1307793300 48500 48500 48500 48500 0
199 20241121 171300 1307793300 48500 48500 48500 48500 0
200 20241121 171200 1307793300 48500 48500 48500 48500 0
201 20241121 171100 1307793300 48500 48500 48500 48500 0
202 20241121 171000 1307793300 48500 48500 48500 48500 0
203 20241121 170900 1307793300 48500 48500 48500 48500 0
204 20241121 170800 1307793300 48500 48500 48500 48500 0
205 20241121 170700 1307793300 48500 48500 48500 48500 0
206 20241121 170600 1307793300 48500 48500 48500 48500 0
207 20241121 170500 1307793300 48500 48500 48500 48500 0
208 20241121 170400 1307793300 48500 48500 48500 48500 0
209 20241121 170300 1307793300 48500 48500 48500 48500 0
210 20241121 170200 1307793300 48500 48500 48500 48500 0
211 20241121 170100 1307793300 48500 48500 48500 48500 0
212 20241121 170000 1307793300 48500 48500 48500 48500 1131
213 20241121 165900 1307793300 48500 48500 48500 48500 0
214 20241121 165800 1307793300 48500 48500 48500 48500 0
215 20241121 165700 1307793300 48500 48500 48500 48500 0
216 20241121 165600 1307793300 48500 48500 48500 48500 0
217 20241121 165500 1307793300 48500 48500 48500 48500 0
218 20241121 165400 1307793300 48500 48500 48500 48500 0
219 20241121 165300 1307793300 48500 48500 48500 48500 0
220 20241121 165200 1307793300 48500 48500 48500 48500 0
221 20241121 165100 1307793300 48500 48500 48500 48500 0
222 20241121 165000 1307793300 48500 48500 48500 48500 0
223 20241121 164900 1307793300 48500 48500 48500 48500 0
224 20241121 164800 1307793300 48500 48500 48500 48500 0
225 20241121 164700 1307793300 48500 48500 48500 48500 0
226 20241121 164600 1307793300 48500 48500 48500 48500 0
227 20241121 164500 1307793300 48500 48500 48500 48500 0
228 20241121 164400 1307793300 48500 48500 48500 48500 0
229 20241121 164300 1307793300 48500 48500 48500 48500 0
230 20241121 164200 1307793300 48500 48500 48500 48500 0
231 20241121 164100 1307793300 48500 48500 48500 48500 0
232 20241121 164000 1307793300 48500 48500 48500 48500 0
233 20241121 163900 1307793300 48500 48500 48500 48500 0
234 20241121 163800 1307793300 48500 48500 48500 48500 0
235 20241121 163700 1307793300 48500 48500 48500 48500 0
236 20241121 163600 1307793300 48500 48500 48500 48500 0
237 20241121 163500 1307793300 48500 48500 48500 48500 0
238 20241121 163400 1307793300 48500 48500 48500 48500 0
239 20241121 163300 1307793300 48500 48500 48500 48500 0
240 20241121 163200 1307793300 48500 48500 48500 48500 0
241 20241121 163100 1307793300 48500 48500 48500 48500 0
242 20241121 163000 1307793300 48500 48500 48500 48500 1131
243 20241121 162900 1307793300 48500 48500 48500 48500 0
244 20241121 162800 1307793300 48500 48500 48500 48500 0
245 20241121 162700 1307793300 48500 48500 48500 48500 0
246 20241121 162600 1307793300 48500 48500 48500 48500 0
247 20241121 162500 1307793300 48500 48500 48500 48500 0
248 20241121 162400 1307793300 48500 48500 48500 48500 0
249 20241121 162300 1307793300 48500 48500 48500 48500 0
250 20241121 162200 1307793300 48500 48500 48500 48500 0
251 20241121 162100 1307793300 48500 48500 48500 48500 0
252 20241121 162000 1307793300 48500 48500 48500 48500 0
253 20241121 161900 1307793300 48500 48500 48500 48500 0
254 20241121 161800 1307793300 48500 48500 48500 48500 0
255 20241121 161700 1307793300 48500 48500 48500 48500 0
256 20241121 161600 1307793300 48500 48500 48500 48500 0
257 20241121 161500 1307793300 48500 48500 48500 48500 0
258 20241121 161400 1307793300 48500 48500 48500 48500 0
259 20241121 161300 1307793300 48500 48500 48500 48500 0
260 20241121 161200 1307793300 48500 48500 48500 48500 0
261 20241121 161100 1307793300 48500 48500 48500 48500 0
262 20241121 161000 1307793300 48500 48500 48500 48500 0
263 20241121 160900 1307793300 48500 48500 48500 48500 0
264 20241121 160800 1307793300 48500 48500 48500 48500 0
265 20241121 160700 1307793300 48500 48500 48500 48500 0
266 20241121 160600 1307793300 48500 48500 48500 48500 0
267 20241121 160500 1307793300 48500 48500 48500 48500 0
268 20241121 160400 1307793300 48500 48500 48500 48500 0
269 20241121 160300 1307793300 48500 48500 48500 48500 0
270 20241121 160200 1307793300 48500 48500 48500 48500 0
271 20241121 160100 1307793300 48500 48500 48500 48500 0
272 20241121 160000 1307793300 48500 48500 48500 48500 1131
273 20241121 155900 1307793300 48500 48500 48500 48500 0
274 20241121 155800 1307793300 48500 48500 48500 48500 0
275 20241121 155700 1307793300 48500 48500 48500 48500 0
276 20241121 155600 1307793300 48500 48500 48500 48500 0
277 20241121 155500 1307793300 48500 48500 48500 48500 0
278 20241121 155400 1307793300 48500 48500 48500 48500 0
279 20241121 155300 1307793300 48500 48500 48500 48500 0
280 20241121 155200 1307793300 48500 48500 48500 48500 0
281 20241121 155100 1307793300 48500 48500 48500 48500 0
282 20241121 155000 1307793300 48500 48500 48500 48500 0
283 20241121 154900 1307793300 48500 48500 48500 48500 0
284 20241121 154800 1307793300 48500 48500 48500 48500 0
285 20241121 154700 1307793300 48500 48500 48500 48500 0
286 20241121 154600 1307793300 48500 48500 48500 48500 0
287 20241121 154500 1307793300 48500 48500 48500 48500 0
288 20241121 154400 1307793300 48500 48500 48500 48500 0
289 20241121 154300 1307793300 48500 48500 48500 48500 0
290 20241121 154200 1307793300 48500 48500 48500 48500 0
291 20241121 154100 1307793300 48500 48500 48500 48500 0
292 20241121 154000 1307793300 48500 48500 48500 48500 0
293 20241121 153900 1307793300 48500 48500 48500 48500 0
294 20241121 153800 1307793300 48500 48500 48500 48500 0
295 20241121 153700 1307793300 48500 48500 48500 48500 0
296 20241121 153600 1307793300 48500 48500 48500 48500 0
297 20241121 153500 1307793300 48500 48500 48500 48500 0
298 20241121 153400 1307793300 48500 48500 48500 48500 0
299 20241121 153300 1307793300 48500 48500 48500 48500 0
300 20241121 153200 1307793300 48500 48500 48500 48500 0
301 20241121 153100 1307793300 48500 48500 48500 48500 0
302 20241121 153000 1307793300 48500 48500 48500 48500 2262
303 20241121 152900 1252939800 48500 48500 48500 48500 0
304 20241121 152800 1252939800 48500 48500 48500 48500 0
305 20241121 152700 1252939800 48500 48500 48500 48500 0
306 20241121 152600 1252939800 48500 48500 48500 48500 0
307 20241121 152500 1252939800 48500 48500 48500 48500 0
308 20241121 152400 1252939800 48500 48500 48500 48500 0
309 20241121 152300 1252939800 48500 48500 48500 48500 0
310 20241121 152200 1252939800 48500 48500 48500 48500 0
311 20241121 152100 1252939800 48500 48500 48500 48500 0
312 20241121 152000 1252939800 48500 48500 48500 48500 0
313 20241121 151900 1252939800 48500 48600 48600 48500 15
314 20241121 151800 1252211750 48550 48650 48650 48550 12
315 20241121 151700 1251628950 48650 48500 48650 48500 23
316 20241121 151600 1250511550 48550 48650 48650 48550 90
317 20241121 151500 1246135500 48600 48650 48650 48600 52
318 20241121 151400 1243608100 48650 48600 48650 48550 120
319 20241121 151300 1237777150 48550 48600 48600 48550 65
320 20241121 151200 1234620150 48600 48600 48600 48550 46
321 20241121 151100 1232384650 48600 48600 48600 48550 45
322 20241121 151000 1230197700 48600 48500 48600 48500 98
323 20241121 150900 1225439650 48550 48700 48700 48550 380
324 20241121 150800 1206973500 48650 48700 48700 48650 62
325 20241121 150700 1203955650 48700 48650 48700 48650 34
326 20241121 150600 1202300050 48700 48700 48700 48650 58
327 20241121 150500 1199476350 48700 48700 48700 48700 30
328 20241121 150400 1198015350 48650 48700 48750 48650 19
329 20241121 150300 1197090300 48750 48750 48750 48700 24
330 20241121 150200 1195920350 48750 48750 48750 48650 41
331 20241121 150100 1193922850 48700 48700 48750 48700 58
332 20241121 150000 1191097950 48700 48750 48750 48700 47
333 20241121 145900 1188807350 48750 48650 48750 48650 74
334 20241121 145800 1185202150 48650 48750 48750 48650 120
335 20241121 145700 1179357250 48750 48750 48750 48700 72
336 20241121 145600 1175847350 48700 48750 48750 48650 96
337 20241121 145500 1171168700 48700 48750 48800 48700 92
338 20241121 145400 1166684800 48750 48600 48800 48600 299
339 20241121 145300 1152143450 48650 48700 48700 48650 74
340 20241121 145200 1148542700 48650 48850 48850 48650 201
341 20241121 145100 1138739000 48800 48800 48850 48800 86
342 20241121 145000 1134539350 48800 48800 48850 48750 78
343 20241121 144900 1130731500 48700 48850 48850 48700 106
344 20241121 144800 1125559950 48800 48800 48850 48800 85
345 20241121 144700 1121409550 48800 48800 48850 48800 71
346 20241121 144600 1117942600 48800 48850 48850 48800 91
347 20241121 144500 1113498850 48850 48850 48850 48750 99
348 20241121 144400 1108663900 48800 48850 48850 48800 53
349 20241121 144300 1106076650 48850 48800 48850 48750 82
350 20241121 144200 1102071800 48850 48850 48850 48750 96
351 20241121 144100 1097383700 48900 48800 48900 48800 85
352 20241121 144000 1093232700 48800 48850 48850 48750 78
353 20241121 143900 1089424200 48800 48800 48850 48800 49
354 20241121 143800 1087032350 48800 48700 48800 48650 287
355 20241121 143700 1073059800 48700 48750 48800 48700 472
356 20241121 143600 1050063800 48800 48850 48900 48750 82
357 20241121 143500 1046058800 48900 48800 48900 48750 93
358 20241121 143400 1041514450 48900 48850 48900 48750 142
359 20241121 143300 1034577050 48900 48900 48900 48850 75
360 20241121 143200 1030911100 48900 48900 48900 48850 58
361 20241121 143100 1028075450 48900 48800 48900 48750 103
362 20241121 143000 1023045550 48850 48900 48900 48850 113
363 20241121 142900 1017522450 48850 48900 48900 48850 94
364 20241121 142800 1012927400 48800 48850 48850 48800 92
365 20241121 142700 1008433300 48850 48850 48850 48800 76
366 20241121 142600 1004720950 48800 48850 48850 48750 70
367 20241121 142500 1001302700 48850 48850 48850 48800 88
368 20241121 142400 997006550 48850 48750 48850 48750 90
369 20241121 142300 992613350 48800 48800 48800 48800 64
370 20241121 142200 989490150 48800 48750 48800 48750 50
371 20241121 142100 987052150 48750 48750 48800 48700 78
372 20241121 142000 983249050 48700 48800 48800 48700 236
373 20241121 141900 971742050 48800 48800 48800 48750 72
374 20241121 141800 968228550 48800 48800 48800 48750 69
375 20241121 141700 964862350 48800 48800 48800 48800 70
376 20241121 141600 961446350 48800 48800 48800 48750 98
377 20241121 141500 956664050 48800 48800 48800 48750 97
378 20241121 141400 951933350 48800 48750 48800 48700 80
379 20241121 141300 948031150 48750 48700 48750 48700 129
380 20241121 141200 941744900 48750 48750 48750 48750 53
381 20241121 141100 939161150 48700 48750 48750 48700 68
382 20241121 141000 935846400 48750 48750 48750 48750 79
383 20241121 140900 931995150 48750 48750 48750 48700 86
384 20241121 140800 927802750 48750 48750 48750 48750 41
385 20241121 140700 925804000 48750 48750 48750 48700 98
386 20241121 140600 921027400 48750 48750 48750 48750 77
387 20241121 140500 917273650 48750 48750 48750 48750 52
388 20241121 140400 914738650 48750 48750 48750 48700 87
389 20241121 140300 910497500 48750 48750 48750 48700 209
390 20241121 140200 900314750 48750 48750 48750 48700 59
391 20241121 140100 897438800 48750 48700 48750 48700 72
392 20241121 140000 893930700 48700 48750 48750 48650 96
393 20241121 135900 889257650 48700 48650 48750 48650 81
394 20241121 135800 885310150 48700 48650 48750 48600 129
395 20241121 135700 879029850 48650 48600 48650 48600 59
396 20241121 135600 876159900 48600 48700 48750 48600 181
397 20241121 135500 867351700 48650 48650 48700 48600 59
398 20241121 135400 864479000 48600 48700 48750 48600 107
399 20241121 135300 859268900 48700 48650 48700 48650 87
400 20241121 135200 855032100 48650 48650 48700 48600 46
401 20241121 135100 852792950 48700 48700 48700 48600 93
402 20241121 135000 848266700 48650 48650 48700 48600 114
403 20241121 134900 842717550 48650 48650 48700 48650 85
404 20241121 134800 838578850 48650 48650 48700 48650 114
405 20241121 134700 833031550 48600 48650 48700 48600 63
406 20241121 134600 829965350 48700 48650 48700 48650 64
407 20241121 134500 826850700 48700 48650 48700 48600 54
408 20241121 134400 824222100 48700 48650 48700 48650 99
409 20241121 134300 819402150 48650 48600 48700 48600 108
410 20241121 134200 814146700 48650 48650 48700 48600 52
411 20241121 134100 811616700 48650 48650 48650 48600 76
412 20241121 134000 807919600 48650 48600 48650 48550 79
413 20241121 133900 804078300 48650 48650 48700 48600 86
414 20241121 133800 799892750 48700 48650 48700 48600 59
415 20241121 133700 797021200 48700 48650 48700 48650 107
416 20241121 133600 791812200 48650 48600 48650 48600 59
417 20241121 133500 788943600 48600 48600 48650 48550 54
418 20241121 133400 786319250 48600 48600 48650 48500 84
419 20241121 133300 782238250 48550 48600 48650 48550 276
420 20241121 133200 768833500 48600 48600 48700 48600 74
421 20241121 133100 765233150 48600 48550 48600 48550 45
422 20241121 133000 763046800 48650 48600 48650 48500 165
423 20241121 132900 755030300 48550 48550 48650 48550 175
424 20241121 132800 746526150 48550 48550 48550 48500 65
425 20241121 132700 743370550 48550 48550 48550 48500 51
426 20241121 132600 740895900 48550 48550 48550 48450 66
427 20241121 132500 737692850 48550 48600 48600 48500 107
428 20241121 132400 732498300 48550 48550 48550 48550 44
429 20241121 132300 730362100 48500 48500 48550 48500 72
430 20241121 132200 726869750 48450 48450 48500 48450 43
431 20241121 132100 724785600 48450 48500 48500 48450 62
432 20241121 132000 721780150 48500 48500 48550 48500 42
433 20241121 131900 719741500 48550 48450 48550 48450 46
434 20241121 131800 717510150 48500 48500 48500 48500 30
435 20241121 131700 716055150 48450 48500 48500 48450 21
436 20241121 131600 715036800 48450 48450 48500 48450 40
437 20241121 131500 713098750 48450 48450 48450 48400 64
438 20241121 131400 709999100 48450 48500 48600 48450 1072
439 20241121 131300 657956500 48500 48450 48500 48450 35
440 20241121 131200 656259900 48450 48450 48450 48450 62
441 20241121 131100 653256000 48400 48450 48450 48400 49
442 20241121 131000 650883450 48450 48450 48450 48450 21
443 20241121 130900 649866000 48450 48450 48450 48450 28
444 20241121 130800 648509400 48450 48400 48450 48400 52
445 20241121 130700 645991900 48400 48400 48400 48400 37
446 20241121 130600 644201100 48350 48350 48350 48350 26
447 20241121 130500 642944000 48300 48450 48450 48250 1509
448 20241121 130400 570047350 48450 48450 48450 48450 20
449 20241121 130300 569078350 48450 48450 48450 48450 20
450 20241121 130200 568109350 48450 48450 48450 48450 48
451 20241121 130100 565783750 48450 48450 48450 48450 40
452 20241121 130000 563845750 48450 48450 48450 48450 20
453 20241121 125900 562876750 48400 48450 48450 48400 30
454 20241121 125800 561423750 48450 48450 48450 48450 49
455 20241121 125700 559049700 48450 48450 48450 48450 41
456 20241121 125600 557063250 48450 48450 48500 48450 46
457 20241121 125500 554834500 48450 48500 48500 48350 131
458 20241121 125400 548490300 48500 48500 48550 48500 41
459 20241121 125300 546501300 48500 48500 48500 48500 34
460 20241121 125200 544852300 48500 48550 48600 48500 110
461 20241121 125100 539515900 48550 48550 48550 48550 47
462 20241121 125000 537234050 48550 48550 48550 48500 63
463 20241121 124900 534177050 48550 48500 48550 48500 29
464 20241121 124800 532770400 48500 48550 48550 48500 60
465 20241121 124700 529860300 48500 48500 48500 48500 21
466 20241121 124600 528841800 48500 48500 48550 48500 39
467 20241121 124500 526950250 48450 48550 48550 48450 105
468 20241121 124400 521859050 48550 48550 48550 48550 32
469 20241121 124300 520305450 48550 48450 48550 48450 75
470 20241121 124200 516666550 48500 48500 48500 48500 67
471 20241121 124100 513417050 48500 48500 48500 48500 40
472 20241121 124000 511477050 48450 48500 48500 48450 41
473 20241121 123900 509488650 48500 48500 48500 48500 20
474 20241121 123800 508518650 48450 48450 48500 48450 55
475 20241121 123700 505853000 48500 48450 48500 48450 89
476 20241121 123600 501540750 48450 48450 48550 48400 638
477 20241121 123500 470609750 48450 48450 48450 48450 20
478 20241121 123400 469640750 48450 48450 48450 48450 21
479 20241121 123300 468623300 48450 48450 48450 48450 40
480 20241121 123200 466685300 48450 48350 48450 48350 32
481 20241121 123100 465136450 48400 48400 48400 48400 32
482 20241121 123000 463587650 48400 48400 48400 48400 43
483 20241121 122900 461506450 48400 48400 48400 48400 49
484 20241121 122800 459134850 48400 48450 48450 48400 78
485 20241121 122700 455359600 48450 48450 48450 48450 4
486 20241121 122600 455165800 48450 48450 48450 48450 22
487 20241121 122500 454099900 48400 48400 48400 48350 71
488 20241121 122400 450663750 48400 48450 48450 48400 138
489 20241121 122300 443984500 48400 48400 48450 48400 365
490 20241121 122200 426318350 48400 48350 48400 48350 23
491 20241121 122100 425205200 48350 48400 48400 48350 51
492 20241121 122000 422739300 48400 48350 48400 48350 38
493 20241121 121900 420901950 48350 48350 48350 48350 56
494 20241121 121800 418194350 48350 48350 48350 48350 22
495 20241121 121700 417130650 48350 48300 48350 48300 5
496 20241121 121600 416889050 48350 48350 48350 48350 11
497 20241121 121500 416357200 48350 48350 48350 48350 29
498 20241121 121400 414955050 48350 48350 48350 48300 4
499 20241121 121300 414761700 48350 48350 48350 48350 22
500 20241121 121200 413698000 48350 48350 48350 48350 2
501 20241121 121100 413601300 48350 48350 48350 48350 22
502 20241121 121000 412537600 48350 48300 48350 48300 7
503 20241121 120900 412199400 48300 48300 48300 48300 28
504 20241121 120800 410847000 48300 48300 48300 48300 23
505 20241121 120700 409736100 48300 48300 48300 48300 2
506 20241121 120600 409639500 48300 48300 48300 48300 26
507 20241121 120500 408383700 48300 48300 48300 48300 2
508 20241121 120400 408287100 48300 48300 48300 48300 40
509 20241121 120300 406355100 48250 48250 48250 48250 4
510 20241121 120200 406162100 48300 48300 48300 48300 3
511 20241121 120100 406017200 48300 48300 48300 48250 16
512 20241121 120000 405244650 48300 48250 48300 48250 14
513 20241121 115900 404568550 48250 48300 48300 48250 24
514 20241121 115800 403409950 48250 48300 48300 48250 6
515 20241121 115700 403120400 48300 48300 48300 48300 31
516 20241121 115600 401623100 48300 48300 48300 48300 3
517 20241121 115500 401478200 48300 48300 48300 48300 2
518 20241121 115400 401381600 48300 48300 48300 48300 1
519 20241121 115300 401333300 48300 48300 48300 48300 33
520 20241121 115200 399739400 48300 48300 48300 48300 7
521 20241121 115100 399401300 48250 48250 48250 48250 116
522 20241121 115000 393804300 48300 48300 48300 48300 33
523 20241121 114900 392210400 48300 48250 48300 48250 106
524 20241121 114800 387095850 48300 48300 48300 48300 2
525 20241121 114700 386999250 48300 48300 48300 48300 14
526 20241121 114600 386323050 48300 48300 48300 48250 26
527 20241121 114500 385067500 48300 48300 48300 48300 2
528 20241121 114400 384970900 48300 48300 48300 48250 281
529 20241121 114300 371412500 48250 48300 48300 48250 28
530 20241121 114200 370060400 48300 48300 48300 48300 1
531 20241121 114100 370012100 48250 48300 48300 48250 9
532 20241121 114000 369577700 48300 48300 48300 48300 11
533 20241121 113900 369046400 48300 48300 48300 48250 17
534 20241121 113800 368225600 48300 48300 48300 48300 28
535 20241121 113700 366873200 48300 48300 48300 48250 31
536 20241121 113600 365376200 48300 48300 48300 48300 11
537 20241121 113500 364844900 48300 48300 48300 48300 12
538 20241121 113400 364265300 48250 48300 48300 48250 17
539 20241121 113300 363444500 48300 48300 48300 48300 2
540 20241121 113200 363347900 48300 48300 48300 48300 21
541 20241121 113100 362333600 48300 48300 48300 48300 11
542 20241121 113000 361802300 48300 48300 48300 48300 1
543 20241121 112900 361754000 48300 48300 48300 48300 13
544 20241121 112800 361126100 48300 48300 48300 48300 41
545 20241121 112700 359145800 48250 48300 48300 48250 57
546 20241121 112600 356394500 48300 48300 48300 48300 3
547 20241121 112500 356249600 48300 48250 48300 48250 12
548 20241121 112400 355670050 48250 48250 48250 48250 44
549 20241121 112300 353547050 48250 48250 48250 48250 22
550 20241121 112200 352485550 48250 48250 48250 48250 14
551 20241121 112100 351810050 48250 48250 48250 48250 64
552 20241121 112000 348722050 48250 48200 48250 48200 40
553 20241121 111900 346792600 48200 48200 48200 48200 15
554 20241121 111800 346069600 48200 48250 48250 48200 56
555 20241121 111700 343368800 48250 48250 48250 48250 22
556 20241121 111600 342307300 48250 48200 48250 48200 33
557 20241121 111500 340715600 48200 48250 48250 48200 292
558 20241121 111400 326636150 48300 48250 48300 48200 489
559 20241121 111300 303040400 48250 48250 48250 48250 15
560 20241121 111200 302316650 48250 48200 48250 48200 33
561 20241121 111100 300725500 48200 48150 48200 48150 421
562 20241121 111000 280445800 48150 48150 48150 48150 27
563 20241121 110900 279145750 48150 48150 48150 48150 10
564 20241121 110800 278664250 48150 48150 48150 48150 42
565 20241121 110700 276641950 48150 48100 48150 48100 22
566 20241121 110600 275583200 48000 48100 48150 48000 197
567 20241121 110500 266110100 48050 48050 48050 48050 12
568 20241121 110400 265533500 48050 48100 48100 48050 126
569 20241121 110300 259475950 48150 48150 48150 48150 27
570 20241121 110200 258175900 48100 48100 48100 48100 0
571 20241121 110100 258175900 48100 48100 48100 48100 119
572 20241121 110000 252452000 48100 48100 48100 48100 20
573 20241121 105900 251490000 48100 48100 48100 48100 1
574 20241121 105800 251441900 48100 48100 48100 48100 12
575 20241121 105700 250864700 48100 48100 48100 48100 0
576 20241121 105600 250864700 48100 48050 48100 48050 27
577 20241121 105500 249566850 48050 48050 48050 48050 21
578 20241121 105400 248557800 48050 48050 48050 48050 22
579 20241121 105300 247500700 48100 48100 48100 48100 11
580 20241121 105200 246971600 48050 48050 48050 48050 27
581 20241121 105100 245674250 48050 48100 48100 48050 57
582 20241121 105000 242935350 48050 48050 48050 48050 0
583 20241121 104900 242935350 48050 48050 48050 48050 25
584 20241121 104800 241734100 48050 48050 48050 48050 10
585 20241121 104700 241253600 48050 48050 48050 48050 4
586 20241121 104600 241061400 48050 48050 48050 48050 45
587 20241121 104500 238899150 48050 48050 48050 48050 144
588 20241121 104400 231979950 48000 48050 48050 48000 21
589 20241121 104300 230971900 48000 48000 48000 48000 5
590 20241121 104200 230731900 48000 48000 48000 47950 176
591 20241121 104100 222284100 47950 47950 47950 47950 4
592 20241121 104000 222092300 47950 48000 48000 47950 5
593 20241121 103900 221852500 48000 48000 48000 48000 11
594 20241121 103800 221324500 48000 47950 48000 47950 26
595 20241121 103700 220077300 47950 47950 47950 47950 4
596 20241121 103600 219885500 47950 48000 48000 47950 5
597 20241121 103500 219645700 47950 48000 48000 47950 34
598 20241121 103400 218013900 47950 48000 48000 47950 6
599 20241121 103300 217726100 47950 47950 47950 47950 1
600 20241121 103200 217678150 48000 47950 48000 47950 5
601 20241121 103100 217438350 47950 47950 47950 47950 55
602 20241121 103000 214801100 47950 47950 47950 47950 23
603 20241121 102900 213698250 47950 47950 47950 47950 11
604 20241121 102800 213170800 47950 47950 47950 47950 11
605 20241121 102700 212643350 47900 47850 47900 47850 19
606 20241121 102600 211733450 47900 47850 47900 47850 19
607 20241121 102500 210824150 47850 47900 47900 47850 6
608 20241121 102400 210536950 47900 47900 47900 47900 16
609 20241121 102300 209770550 47850 47850 47850 47850 4
610 20241121 102200 209579150 47850 47850 47850 47850 5
611 20241121 102100 209339900 47900 47900 47900 47900 2
612 20241121 102000 209244100 47900 47900 47900 47850 30
613 20241121 101900 207807350 47850 47850 47850 47850 0
614 20241121 101800 207807350 47850 47850 47850 47850 15
615 20241121 101700 207089600 47850 47850 47850 47850 22
616 20241121 101600 206036900 47850 47850 47850 47800 79
617 20241121 101500 202260000 47850 47850 47850 47800 3
618 20241121 101400 202116500 47850 47850 47850 47850 50
619 20241121 101300 199724000 47900 47850 47900 47850 21
620 20241121 101200 198718600 47850 47900 47900 47850 7
621 20241121 101100 198383600 47900 47900 47900 47900 15
622 20241121 101000 197665100 47850 47850 47850 47850 13
623 20241121 100900 197043050 47850 47850 47850 47800 374
624 20241121 100800 179157750 47850 47850 47850 47850 7
625 20241121 100700 178822800 47900 47900 47900 47900 1
626 20241121 100600 178774900 47900 47900 47900 47850 37
627 20241121 100500 177002750 47850 47850 47850 47850 3
628 20241121 100400 176859200 47850 47850 47850 47850 7
629 20241121 100300 176524250 47850 47900 47900 47850 74
630 20241121 100200 172982100 47900 47900 47900 47850 39
631 20241121 100100 171115400 47850 47850 47850 47850 5
632 20241121 100000 170876150 47900 47900 47900 47900 10
633 20241121 095900 170397150 47850 47850 47850 47850 53
634 20241121 095800 167861100 47850 47850 47850 47800 10
635 20241121 095700 167382950 47850 47800 47850 47800 12
636 20241121 095600 166809100 47800 47800 47800 47800 17
637 20241121 095500 165996500 47850 47850 47850 47850 28
638 20241121 095400 164656700 47850 47800 47850 47800 26
639 20241121 095300 163413100 47850 47800 47850 47800 30
640 20241121 095200 161978550 47800 47700 47800 47700 13
641 20241121 095100 161357350 47700 47700 47700 47700 4
642 20241121 095000 161166550 47700 47700 47800 47700 226
643 20241121 094900 150379850 47650 47650 47650 47650 14
644 20241121 094800 149712750 47700 47650 47700 47650 41
645 20241121 094700 147758050 47700 47750 47750 47700 101
646 20241121 094600 142939700 47750 47750 47750 47750 1
647 20241121 094500 142891950 47750 47750 47750 47750 28
648 20241121 094400 141554950 47700 47700 47700 47700 2
649 20241121 094300 141459550 47700 47700 47700 47700 1
650 20241121 094200 141411850 47650 47700 47700 47650 51
651 20241121 094100 138981100 47700 47600 47700 47600 60
652 20241121 094000 136124100 47600 47650 47650 47550 97
653 20241121 093900 131508200 47600 47600 47650 47550 463
654 20241121 093800 109470350 47600 47600 47650 47600 12
655 20241121 093700 108899100 47600 47650 47650 47600 90
656 20241121 093600 104612000 47600 47750 47750 47600 333
657 20241121 093500 88728500 47750 47750 47750 47750 11
658 20241121 093400 88203250 47750 47700 47750 47700 21
659 20241121 093300 87201000 47700 47700 47700 47700 1
660 20241121 093200 87153300 47650 47650 47650 47650 1
661 20241121 093100 87105650 47600 47650 47650 47600 43
662 20241121 093000 85056850 47650 47650 47650 47600 22
663 20241121 092900 84008650 47600 47550 47600 47550 32
664 20241121 092800 82485500 47550 47750 47750 47550 264
665 20241121 092700 69909150 47700 47750 47800 47700 43
666 20241121 092600 67855100 47750 47750 47750 47750 2
667 20241121 092500 67759600 47750 47750 47750 47750 1
668 20241121 092400 67711850 47750 47850 47850 47750 23
669 20241121 092300 66612500 47800 47700 47850 47700 30
670 20241121 092200 65178950 47650 47650 47650 47650 3
671 20241121 092100 65036000 47650 47700 47750 47650 361
672 20241121 092000 47819000 47700 47700 47750 47700 20
673 20241121 091900 46864900 47650 47650 47700 47650 17
674 20241121 091800 46054450 47650 47750 47750 47650 64
675 20241121 091700 43002900 47800 47800 47800 47800 1
676 20241121 091600 42955100 47800 47750 47850 47750 121
677 20241121 091500 37170850 47750 47850 47900 47700 229
678 20241121 091400 26236300 47850 47850 47850 47850 2
679 20241121 091300 26140600 47850 47800 47900 47800 16
680 20241121 091200 25375250 47850 47850 47850 47800 58
681 20241121 091100 22600400 47900 47900 47950 47900 11
682 20241121 091000 22073450 47900 47950 47950 47850 19
683 20241121 090900 21163350 48000 47850 48000 47850 16
684 20241121 090800 20396100 47850 47850 47850 47850 15
685 20241121 090700 19678350 47850 47900 47950 47850 18
686 20241121 090600 18816550 47950 47950 47950 47950 0
687 20241121 090500 18816550 47950 47800 48000 47700 265
688 20241121 090400 6147300 48000 48000 48000 48000 2
689 20241121 090300 6051300 47800 47800 47800 47800 0
690 20241121 090200 6051300 47800 47800 47800 47800 0
691 20241121 090100 6051300 47800 48000 48000 47800 25
692 20241121 090000 4852450 47950 48050 48050 47950 101