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

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000210/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183000,1628218650,35750,35750,35750,35750,1104
20241120,182900,1628218650,35750,35750,35750,35750,0
20241120,182800,1628218650,35750,35750,35750,35750,0
20241120,182700,1628218650,35750,35750,35750,35750,0
20241120,182600,1628218650,35750,35750,35750,35750,0
20241120,182500,1628218650,35750,35750,35750,35750,0
20241120,182400,1628218650,35750,35750,35750,35750,0
20241120,182300,1628218650,35750,35750,35750,35750,0
20241120,182200,1628218650,35750,35750,35750,35750,0
20241120,182100,1628218650,35750,35750,35750,35750,0
20241120,182000,1628218650,35750,35750,35750,35750,0
20241120,181900,1628218650,35750,35750,35750,35750,0
20241120,181800,1628218650,35750,35750,35750,35750,0
20241120,181700,1628218650,35750,35750,35750,35750,0
20241120,181600,1628218650,35750,35750,35750,35750,0
20241120,181500,1628218650,35750,35750,35750,35750,0
20241120,181400,1628218650,35750,35750,35750,35750,0
20241120,181300,1628218650,35750,35750,35750,35750,0
20241120,181200,1628218650,35750,35750,35750,35750,0
20241120,181100,1628218650,35750,35750,35750,35750,0
20241120,181000,1628218650,35750,35750,35750,35750,0
20241120,180900,1628218650,35750,35750,35750,35750,0
20241120,180800,1628218650,35750,35750,35750,35750,0
20241120,180700,1628218650,35750,35750,35750,35750,0
20241120,180600,1628218650,35750,35750,35750,35750,0
20241120,180500,1628218650,35750,35750,35750,35750,0
20241120,180400,1628218650,35750,35750,35750,35750,0
20241120,180300,1628218650,35750,35750,35750,35750,0
20241120,180200,1628218650,35750,35750,35750,35750,0
20241120,180100,1628218650,35750,35750,35750,35750,0
20241120,180000,1628218650,35750,35750,35750,35750,1104
20241120,175900,1628218650,35750,35750,35750,35750,0
20241120,175800,1628218650,35750,35750,35750,35750,0
20241120,175700,1628218650,35750,35750,35750,35750,0
20241120,175600,1628218650,35750,35750,35750,35750,0
20241120,175500,1628218650,35750,35750,35750,35750,0
20241120,175400,1628218650,35750,35750,35750,35750,0
20241120,175300,1628218650,35750,35750,35750,35750,0
20241120,175200,1628218650,35750,35750,35750,35750,0
20241120,175100,1628218650,35750,35750,35750,35750,0
20241120,175000,1628218650,35750,35750,35750,35750,0
20241120,174900,1628218650,35750,35750,35750,35750,0
20241120,174800,1628218650,35750,35750,35750,35750,0
20241120,174700,1628218650,35750,35750,35750,35750,0
20241120,174600,1628218650,35750,35750,35750,35750,0
20241120,174500,1628218650,35750,35750,35750,35750,0
20241120,174400,1628218650,35750,35750,35750,35750,0
20241120,174300,1628218650,35750,35750,35750,35750,0
20241120,174200,1628218650,35750,35750,35750,35750,0
20241120,174100,1628218650,35750,35750,35750,35750,0
20241120,174000,1628218650,35750,35750,35750,35750,0
20241120,173900,1628218650,35750,35750,35750,35750,0
20241120,173800,1628218650,35750,35750,35750,35750,0
20241120,173700,1628218650,35750,35750,35750,35750,0
20241120,173600,1628218650,35750,35750,35750,35750,0
20241120,173500,1628218650,35750,35750,35750,35750,0
20241120,173400,1628218650,35750,35750,35750,35750,0
20241120,173300,1628218650,35750,35750,35750,35750,0
20241120,173200,1628218650,35750,35750,35750,35750,0
20241120,173100,1628218650,35750,35750,35750,35750,0
20241120,173000,1628218650,35750,35750,35750,35750,1104
20241120,172900,1628218650,35750,35750,35750,35750,0
20241120,172800,1628218650,35750,35750,35750,35750,0
20241120,172700,1628218650,35750,35750,35750,35750,0
20241120,172600,1628218650,35750,35750,35750,35750,0
20241120,172500,1628218650,35750,35750,35750,35750,0
20241120,172400,1628218650,35750,35750,35750,35750,0
20241120,172300,1628218650,35750,35750,35750,35750,0
20241120,172200,1628218650,35750,35750,35750,35750,0
20241120,172100,1628218650,35750,35750,35750,35750,0
20241120,172000,1628218650,35750,35750,35750,35750,0
20241120,171900,1628218650,35750,35750,35750,35750,0
20241120,171800,1628218650,35750,35750,35750,35750,0
20241120,171700,1628218650,35750,35750,35750,35750,0
20241120,171600,1628218650,35750,35750,35750,35750,0
20241120,171500,1628218650,35750,35750,35750,35750,0
20241120,171400,1628218650,35750,35750,35750,35750,0
20241120,171300,1628218650,35750,35750,35750,35750,0
20241120,171200,1628218650,35750,35750,35750,35750,0
20241120,171100,1628218650,35750,35750,35750,35750,0
20241120,171000,1628218650,35750,35750,35750,35750,0
20241120,170900,1628218650,35750,35750,35750,35750,0
20241120,170800,1628218650,35750,35750,35750,35750,0
20241120,170700,1628218650,35750,35750,35750,35750,0
20241120,170600,1628218650,35750,35750,35750,35750,0
20241120,170500,1628218650,35750,35750,35750,35750,0
20241120,170400,1628218650,35750,35750,35750,35750,0
20241120,170300,1628218650,35750,35750,35750,35750,0
20241120,170200,1628218650,35750,35750,35750,35750,0
20241120,170100,1628218650,35750,35750,35750,35750,0
20241120,170000,1628218650,35750,35750,35750,35750,1104
20241120,165900,1628218650,35750,35750,35750,35750,0
20241120,165800,1628218650,35750,35750,35750,35750,0
20241120,165700,1628218650,35750,35750,35750,35750,0
20241120,165600,1628218650,35750,35750,35750,35750,0
20241120,165500,1628218650,35750,35750,35750,35750,0
20241120,165400,1628218650,35750,35750,35750,35750,0
20241120,165300,1628218650,35750,35750,35750,35750,0
20241120,165200,1628218650,35750,35750,35750,35750,0
20241120,165100,1628218650,35750,35750,35750,35750,0
20241120,165000,1628218650,35750,35750,35750,35750,0
20241120,164900,1628218650,35750,35750,35750,35750,0
20241120,164800,1628218650,35750,35750,35750,35750,0
20241120,164700,1628218650,35750,35750,35750,35750,0
20241120,164600,1628218650,35750,35750,35750,35750,0
20241120,164500,1628218650,35750,35750,35750,35750,0
20241120,164400,1628218650,35750,35750,35750,35750,0
20241120,164300,1628218650,35750,35750,35750,35750,0
20241120,164200,1628218650,35750,35750,35750,35750,0
20241120,164100,1628218650,35750,35750,35750,35750,0
20241120,164000,1628218650,35750,35750,35750,35750,0
20241120,163900,1628218650,35750,35750,35750,35750,0
20241120,163800,1628218650,35750,35750,35750,35750,0
20241120,163700,1628218650,35750,35750,35750,35750,0
20241120,163600,1628218650,35750,35750,35750,35750,0
20241120,163500,1628218650,35750,35750,35750,35750,0
20241120,163400,1628218650,35750,35750,35750,35750,0
20241120,163300,1628218650,35750,35750,35750,35750,0
20241120,163200,1628218650,35750,35750,35750,35750,0
20241120,163100,1628218650,35750,35750,35750,35750,0
20241120,163000,1628218650,35750,35750,35750,35750,1104
20241120,162900,1628218650,35750,35750,35750,35750,0
20241120,162800,1628218650,35750,35750,35750,35750,0
20241120,162700,1628218650,35750,35750,35750,35750,0
20241120,162600,1628218650,35750,35750,35750,35750,0
20241120,162500,1628218650,35750,35750,35750,35750,0
20241120,162400,1628218650,35750,35750,35750,35750,0
20241120,162300,1628218650,35750,35750,35750,35750,0
20241120,162200,1628218650,35750,35750,35750,35750,0
20241120,162100,1628218650,35750,35750,35750,35750,0
20241120,162000,1628218650,35750,35750,35750,35750,0
20241120,161900,1628218650,35750,35750,35750,35750,0
20241120,161800,1628218650,35750,35750,35750,35750,0
20241120,161700,1628218650,35750,35750,35750,35750,0
20241120,161600,1628218650,35750,35750,35750,35750,0
20241120,161500,1628218650,35750,35750,35750,35750,0
20241120,161400,1628218650,35750,35750,35750,35750,0
20241120,161300,1628218650,35750,35750,35750,35750,0
20241120,161200,1628218650,35750,35750,35750,35750,0
20241120,161100,1628218650,35750,35750,35750,35750,0
20241120,161000,1628218650,35750,35750,35750,35750,0
20241120,160900,1628218650,35750,35750,35750,35750,0
20241120,160800,1628218650,35750,35750,35750,35750,0
20241120,160700,1628218650,35750,35750,35750,35750,0
20241120,160600,1628218650,35750,35750,35750,35750,0
20241120,160500,1628218650,35750,35750,35750,35750,0
20241120,160400,1628218650,35750,35750,35750,35750,0
20241120,160300,1628218650,35750,35750,35750,35750,0
20241120,160200,1628218650,35750,35750,35750,35750,0
20241120,160100,1628218650,35750,35750,35750,35750,0
20241120,160000,1628218650,35750,35750,35750,35750,1104
20241120,155900,1628218650,35750,35750,35750,35750,0
20241120,155800,1628218650,35750,35750,35750,35750,0
20241120,155700,1628218650,35750,35750,35750,35750,0
20241120,155600,1628218650,35750,35750,35750,35750,0
20241120,155500,1628218650,35750,35750,35750,35750,0
20241120,155400,1628218650,35750,35750,35750,35750,0
20241120,155300,1628218650,35750,35750,35750,35750,0
20241120,155200,1628218650,35750,35750,35750,35750,0
20241120,155100,1628218650,35750,35750,35750,35750,0
20241120,155000,1628218650,35750,35750,35750,35750,0
20241120,154900,1628218650,35750,35750,35750,35750,0
20241120,154800,1628218650,35750,35750,35750,35750,0
20241120,154700,1628218650,35750,35750,35750,35750,0
20241120,154600,1628218650,35750,35750,35750,35750,0
20241120,154500,1628218650,35750,35750,35750,35750,0
20241120,154400,1628218650,35750,35750,35750,35750,0
20241120,154300,1628218650,35750,35750,35750,35750,0
20241120,154200,1628218650,35750,35750,35750,35750,0
20241120,154100,1628218650,35750,35750,35750,35750,0
20241120,154000,1628218650,35750,35750,35750,35750,0
20241120,153900,1628218650,35750,35750,35750,35750,0
20241120,153800,1628218650,35750,35750,35750,35750,0
20241120,153700,1628218650,35750,35750,35750,35750,0
20241120,153600,1628218650,35750,35750,35750,35750,0
20241120,153500,1628218650,35750,35750,35750,35750,0
20241120,153400,1628218650,35750,35750,35750,35750,0
20241120,153300,1628218650,35750,35750,35750,35750,0
20241120,153200,1628218650,35750,35750,35750,35750,0
20241120,153100,1628218650,35750,35750,35750,35750,0
20241120,153000,1628218650,35750,35750,35750,35750,2208
20241120,152900,1588750650,35750,35750,35750,35750,0
20241120,152800,1588750650,35750,35750,35750,35750,0
20241120,152700,1588750650,35750,35750,35750,35750,0
20241120,152600,1588750650,35750,35750,35750,35750,0
20241120,152500,1588750650,35750,35750,35750,35750,0
20241120,152400,1588750650,35750,35750,35750,35750,0
20241120,152300,1588750650,35750,35750,35750,35750,0
20241120,152200,1588750650,35750,35750,35750,35750,0
20241120,152100,1588750650,35750,35750,35750,35750,0
20241120,152000,1588750650,35750,35750,35750,35750,0
20241120,151900,1588750650,35750,35650,35750,35650,188
20241120,151800,1582041600,35700,35650,35750,35650,166
20241120,151700,1576113750,35650,35700,35750,35650,58
20241120,151600,1574044600,35700,35650,35700,35650,100
20241120,151500,1570476350,35750,35700,35750,35650,94
20241120,151400,1567120500,35700,35650,35700,35650,279
20241120,151300,1557165400,35650,35650,35650,35600,696
20241120,151200,1532354850,35600,35600,35650,35600,57
20241120,151100,1530324600,35600,35700,35700,35600,310
20241120,151000,1519272700,35700,35650,35700,35650,83
20241120,150900,1516312000,35650,35650,35650,35650,22
20241120,150800,1515527700,35700,35650,35700,35650,104
20241120,150700,1511816950,35650,35600,35700,35600,176
20241120,150600,1505536350,35700,35550,35700,35550,360
20241120,150500,1492720900,35600,35550,35600,35550,70
20241120,150400,1490230900,35550,35550,35600,35550,70
20241120,150300,1487741550,35550,35550,35600,35550,161
20241120,150200,1482012150,35550,35600,35600,35550,68
20241120,150100,1479593800,35550,35550,35600,35550,355
20241120,150000,1466973000,35550,35550,35600,35550,228
20241120,145900,1458865750,35550,35600,35650,35550,1613
20241120,145800,1401444000,35600,35600,35600,35600,66
20241120,145700,1399094400,35650,35600,35650,35600,83
20241120,145600,1396138250,35600,35650,35700,35600,400
20241120,145500,1381880350,35650,35700,35700,35650,60
20241120,145400,1379740500,35650,35650,35650,35650,53
20241120,145300,1377851050,35650,35650,35700,35650,282
20241120,145200,1367796900,35700,35650,35700,35650,64
20241120,145100,1365513250,35700,35700,35700,35650,74
20241120,145000,1362873400,35700,35650,35700,35650,362
20241120,144900,1349965950,35650,35650,35700,35650,61
20241120,144800,1347790450,35650,35650,35700,35650,70
20241120,144700,1345293400,35650,35700,35700,35650,134
20241120,144600,1340515050,35650,35650,35700,35650,164
20241120,144500,1334667600,35650,35650,35700,35650,79
20241120,144400,1331849100,35650,35700,35700,35650,43
20241120,144300,1330315250,35650,35650,35650,35650,38
20241120,144200,1328960550,35650,35650,35700,35650,64
20241120,144100,1326678000,35650,35650,35700,35650,58
20241120,144000,1324609400,35650,35650,35700,35650,65
20241120,143900,1322291350,35700,35650,35700,35650,65
20241120,143800,1319973200,35700,35650,35700,35650,83
20241120,143700,1317011900,35650,35700,35700,35650,108
20241120,143600,1313158250,35700,35650,35700,35650,94
20241120,143500,1309806350,35650,35650,35700,35650,66
20241120,143400,1307451700,35650,35700,35700,35650,71
20241120,143300,1304918850,35650,35700,35750,35650,85
20241120,143200,1301881900,35750,35700,35750,35700,138
20241120,143100,1296954350,35700,35650,35750,35650,250
20241120,143000,1288028650,35650,35700,35700,35650,814
20241120,142900,1259008100,35700,35650,35700,35650,162
20241120,142800,1253226500,35650,35650,35700,35650,67
20241120,142700,1250837050,35650,35650,35700,35650,59
20241120,142600,1248731900,35650,35700,35700,35650,55
20241120,142500,1246770100,35650,35650,35650,35650,47
20241120,142400,1245094550,35650,35700,35700,35650,69
20241120,142300,1242633000,35650,35700,35700,35650,95
20241120,142200,1239243500,35650,35650,35750,35650,43
20241120,142100,1237710300,35750,35700,35750,35650,95
20241120,142000,1234317350,35700,35650,35700,35650,70
20241120,141900,1231819700,35650,35650,35700,35650,51
20241120,141800,1230000300,35700,35650,35750,35650,49
20241120,141700,1228251900,35650,35700,35750,35650,66
20241120,141600,1225895400,35700,35700,35750,35700,142
20241120,141500,1220825100,35650,35750,35750,35650,48
20241120,141400,1219110650,35700,35700,35750,35700,80
20241120,141300,1216254600,35700,35700,35700,35650,174
20241120,141200,1210044400,35650,35650,35700,35650,116
20241120,141100,1205905100,35650,35600,35650,35600,430
20241120,141000,1190578400,35600,35600,35650,35600,40
20241120,140900,1189153400,35600,35650,35650,35600,545
20241120,140800,1169727850,35650,35650,35700,35650,54
20241120,140700,1167801850,35650,35650,35700,35650,58
20241120,140600,1165734050,35650,35750,35750,35650,2957
20241120,140500,1060112750,35750,35750,35800,35750,118
20241120,140400,1055890500,35800,35800,35800,35750,54
20241120,140300,1053959100,35800,35800,35800,35750,74
20241120,140200,1051310250,35850,35800,35850,35750,70
20241120,140100,1048804150,35800,35800,35800,35800,43
20241120,140000,1047264750,35800,35800,35800,35750,54
20241120,135900,1045331650,35800,35800,35800,35750,36
20241120,135800,1044042900,35750,35800,35800,35750,121
20241120,135700,1039711200,35800,35800,35800,35800,20
20241120,135600,1038995200,35750,35800,35800,35750,37
20241120,135500,1037670700,35800,35800,35800,35800,19
20241120,135400,1036990500,35750,35800,35800,35750,65
20241120,135300,1034663600,35750,35750,35800,35750,33
20241120,135200,1033482350,35800,35750,35800,35750,20
20241120,135100,1032766400,35800,35800,35800,35750,222
20241120,135000,1024819200,35750,35800,35800,35750,111
20241120,134900,1020846800,35750,35800,35850,35750,252
20241120,134800,1011825800,35850,35800,35850,35800,23
20241120,134700,1011001400,35800,35850,35850,35800,20
20241120,134600,1010284450,35800,35800,35800,35800,1
20241120,134500,1010248650,35850,35800,35850,35800,69
20241120,134400,1007777500,35800,35800,35850,35800,30
20241120,134300,1006702600,35850,35850,35850,35850,19
20241120,134200,1006021450,35850,35750,35850,35750,121
20241120,134100,1001689700,35800,35800,35800,35750,105
20241120,134000,997930800,35750,35800,35800,35750,37
20241120,133900,996606300,35750,35800,35800,35750,19
20241120,133800,995926150,35800,35750,35800,35750,18
20241120,133700,995281900,35800,35800,35800,35800,70
20241120,133600,992775900,35750,35800,35800,35750,24
20241120,133500,991916800,35800,35800,35800,35800,55
20241120,133400,989947800,35750,35800,35800,35750,19
20241120,133300,989267650,35750,35800,35800,35750,20
20241120,133200,988551700,35750,35800,35800,35750,197
20241120,133100,981499750,35750,35750,35750,35750,1
20241120,133000,981464000,35800,35800,35800,35750,72
20241120,132900,978886500,35800,35750,35800,35700,70
20241120,132800,976383950,35750,35700,35750,35700,20
20241120,132700,975669200,35800,35750,35800,35700,200
20241120,132600,968513650,35800,35750,35800,35750,219
20241120,132500,960683450,35750,35750,35750,35750,23
20241120,132400,959861200,35750,35850,35850,35750,384
20241120,132300,946114600,35850,35800,35850,35800,48
20241120,132200,944395050,35850,35800,35850,35800,2
20241120,132100,944323400,35800,35800,35800,35800,2
20241120,132000,944251800,35850,35850,35850,35850,26
20241120,131900,943319700,35800,35850,35850,35800,109
20241120,131800,939412500,35850,35800,35850,35800,3
20241120,131700,939305000,35850,35850,35850,35800,27
20241120,131600,938337100,35850,35800,35850,35800,11
20241120,131500,937942800,35850,35800,35850,35800,2
20241120,131400,937871150,35850,35850,35850,35850,14
20241120,131300,937369250,35850,35850,35850,35800,4
20241120,131200,937225950,35850,35850,35850,35800,129
20241120,131100,932602700,35800,35800,35850,35800,25
20241120,131000,931706700,35800,35800,35800,35800,0
20241120,130900,931706700,35800,35800,35800,35750,252
20241120,130800,922685250,35800,35750,35800,35750,55
20241120,130700,920718800,35750,35800,35800,35750,2
20241120,130600,920647250,35800,35750,35800,35750,35
20241120,130500,919394850,35750,35750,35750,35750,4
20241120,130400,919251850,35700,35750,35750,35700,2
20241120,130300,919180400,35700,35750,35750,35700,23
20241120,130200,918358250,35700,35700,35700,35700,0
20241120,130100,918358250,35700,35700,35700,35700,3
20241120,130000,918251150,35750,35750,35750,35750,9
20241120,125900,917929400,35750,35700,35750,35700,140
20241120,125800,912924450,35700,35700,35700,35700,14
20241120,125700,912424650,35650,35650,35650,35650,1
20241120,125600,912389000,35700,35650,35700,35650,197
20241120,125500,905356200,35650,35650,35700,35650,161
20241120,125400,899608650,35650,35650,35700,35650,305
20241120,125300,888722350,35650,35650,35650,35650,1
20241120,125200,888686700,35700,35700,35700,35700,38
20241120,125100,887330100,35650,35650,35650,35650,1
20241120,125000,887294450,35650,35650,35650,35650,2
20241120,124900,887223150,35700,35700,35700,35700,6
20241120,124800,887008950,35650,35750,35750,35650,634
20241120,124700,864375550,35700,35700,35700,35700,1
20241120,124600,864339850,35700,35700,35700,35700,1
20241120,124500,864304150,35700,35700,35700,35700,1
20241120,124400,864268450,35700,35750,35750,35700,6
20241120,124300,864054000,35700,35700,35700,35700,0
20241120,124200,864054000,35700,35700,35700,35700,2
20241120,124100,863982600,35700,35700,35700,35700,1
20241120,124000,863946900,35700,35750,35750,35700,6
20241120,123900,863732500,35750,35750,35750,35750,1
20241120,123800,863696750,35700,35750,35750,35700,18
20241120,123700,863053400,35700,35700,35700,35700,0
20241120,123600,863053400,35700,35700,35700,35700,1
20241120,123500,863017700,35700,35700,35700,35700,1
20241120,123400,862982000,35750,35700,35750,35700,39
20241120,123300,861588100,35700,35700,35750,35700,8
20241120,123200,861302400,35700,35700,35700,35700,1
20241120,123100,861266700,35750,35750,35750,35750,20
20241120,123000,860551700,35700,35700,35700,35700,2
20241120,122900,860480300,35750,35750,35750,35750,52
20241120,122800,858621300,35700,35700,35700,35700,9
20241120,122700,858300000,35700,35700,35700,35700,2
20241120,122600,858228600,35700,35700,35700,35700,1
20241120,122500,858192900,35700,35700,35700,35700,1
20241120,122400,858157200,35750,35750,35750,35700,137
20241120,122300,853259500,35750,35750,35750,35700,332
20241120,122200,841391100,35750,35750,35750,35750,2
20241120,122100,841319600,35750,35800,35800,35750,6
20241120,122000,841104850,35800,35800,35800,35800,150
20241120,121900,835734850,35800,35800,35800,35800,1
20241120,121800,835699050,35750,35750,35750,35750,3
20241120,121700,835591800,35800,35800,35800,35800,17
20241120,121600,834983200,35750,35750,35750,35750,0
20241120,121500,834983200,35750,35750,35750,35750,3
20241120,121400,834875950,35800,35750,35800,35750,5
20241120,121300,834697150,35800,35750,35800,35750,2
20241120,121200,834625600,35800,35750,35800,35750,102
20241120,121100,830974050,35750,35800,35800,35750,27
20241120,121000,830008050,35750,35800,35800,35750,16
20241120,120900,829435950,35750,35750,35750,35750,0
20241120,120800,829435950,35750,35750,35750,35750,1
20241120,120700,829400200,35800,35750,35800,35750,9
20241120,120600,829078100,35800,35800,35800,35800,4
20241120,120500,828934900,35750,35750,35800,35750,14
20241120,120400,828434350,35750,35800,35800,35750,11
20241120,120300,828040600,35750,35750,35750,35750,1
20241120,120200,828004850,35750,35750,35750,35750,1
20241120,120100,827969100,35750,35750,35750,35750,123
20241120,120000,823571850,35800,35750,35800,35750,3
20241120,115900,823464550,35750,35750,35750,35750,3
20241120,115800,823357300,35750,35750,35750,35750,3
20241120,115700,823250050,35800,35750,35800,35750,7
20241120,115600,822999600,35750,35800,35800,35750,319
20241120,115500,811580000,35800,35850,35850,35800,11
20241120,115400,811185850,35800,35800,35850,35800,24
20241120,115300,810325550,35800,35800,35800,35800,1
20241120,115200,810289750,35850,35800,35850,35800,28
20241120,115100,809286500,35800,35850,35850,35800,2
20241120,115000,809214850,35850,35800,35850,35800,2
20241120,114900,809143200,35850,35800,35850,35800,6
20241120,114800,808928150,35800,35800,35800,35800,0
20241120,114700,808928150,35800,35800,35850,35800,6
20241120,114600,808713150,35800,35800,35800,35800,100
20241120,114500,805133150,35800,35850,35850,35800,2
20241120,114400,805061500,35800,35800,35800,35800,1
20241120,114300,805025700,35800,35800,35800,35800,1
20241120,114200,804989900,35800,35700,35800,35700,518
20241120,114100,786453600,35700,35750,35750,35700,34
20241120,114000,785238250,35750,35750,35800,35750,64
20241120,113900,782950200,35750,35750,35750,35750,6
20241120,113800,782735700,35750,35750,35750,35750,1
20241120,113700,782699950,35750,35750,35750,35750,173
20241120,113600,776515200,35750,35750,35750,35750,60
20241120,113500,774370200,35750,35800,35800,35750,34
20241120,113400,773154600,35800,35800,35800,35800,13
20241120,113300,772689200,35750,35750,35750,35750,14
20241120,113200,772188700,35750,35750,35750,35750,4
20241120,113100,772045700,35800,35800,35800,35800,16
20241120,113000,771472900,35750,35700,35750,35700,246
20241120,112900,762678500,35700,35700,35700,35700,1
20241120,112800,762642800,35700,35700,35700,35700,1
20241120,112700,762607100,35700,35700,35700,35700,0
20241120,112600,762607100,35700,35700,35700,35700,44
20241120,112500,761036300,35700,35700,35700,35700,2
20241120,112400,760964900,35750,35750,35750,35750,0
20241120,112300,760964900,35750,35700,35750,35650,123
20241120,112200,756573200,35700,35700,35700,35650,65
20241120,112100,754252750,35700,35700,35700,35700,27
20241120,112000,753288850,35650,35700,35700,35650,23
20241120,111900,752467800,35700,35700,35750,35700,83
20241120,111800,749504350,35700,35700,35700,35700,12
20241120,111700,749075950,35700,35700,35700,35700,0
20241120,111600,749075950,35700,35750,35750,35700,6
20241120,111500,748861500,35700,35700,35700,35700,1
20241120,111400,748825800,35700,35650,35700,35650,482
20241120,111300,731620400,35700,35650,35700,35650,11
20241120,111200,731228100,35650,35650,35650,35650,2
20241120,111100,731156800,35700,35700,35700,35700,4
20241120,111000,731014000,35650,35650,35650,35650,0
20241120,110900,731014000,35650,35650,35650,35650,55
20241120,110800,729053250,35650,35650,35650,35650,2
20241120,110700,728981950,35650,35700,35700,35650,64
20241120,110600,726697850,35700,35750,35750,35700,2
20241120,110500,726626400,35700,35700,35700,35650,75
20241120,110400,723949550,35700,35650,35700,35650,57
20241120,110300,721915250,35700,35700,35700,35700,31
20241120,110200,720808550,35700,35700,35750,35700,14
20241120,110100,720308450,35750,35700,35750,35700,2
20241120,110000,720237000,35700,35700,35700,35700,26
20241120,105900,719308800,35700,35700,35700,35700,1
20241120,105800,719273100,35750,35700,35750,35700,41
20241120,105700,717808950,35700,35700,35700,35700,6
20241120,105600,717594750,35700,35650,35700,35650,65
20241120,105500,715274300,35700,35700,35700,35700,56
20241120,105400,713275100,35700,35700,35700,35700,408
20241120,105300,698709500,35650,35650,35650,35650,12
20241120,105200,698281700,35700,35700,35700,35650,118
20241120,105100,694070650,35700,35700,35750,35700,381
20241120,105000,680468900,35750,35700,35750,35700,142
20241120,104900,675399300,35700,35750,35750,35700,28
20241120,104800,674398950,35750,35750,35750,35750,72
20241120,104700,671824950,35750,35750,35750,35750,31
20241120,104600,670716700,35750,35750,35800,35750,13
20241120,104500,670251900,35750,35750,35750,35750,27
20241120,104400,669286650,35800,35750,35800,35750,160
20241120,104300,663561850,35800,35750,35800,35750,14
20241120,104200,663061300,35750,35750,35750,35750,13
20241120,104100,662596550,35800,35750,35800,35750,2
20241120,104000,662525000,35750,35750,35750,35750,156
20241120,103900,656948000,35750,35750,35750,35750,1
20241120,103800,656912250,35800,35800,35800,35800,2
20241120,103700,656840650,35750,35800,35800,35750,103
20241120,103600,653153350,35800,35900,35900,35800,791
20241120,103500,624807900,35900,35800,35900,35800,440
20241120,103400,609044600,35800,35800,35800,35800,125
20241120,103300,604569600,35800,35800,35800,35800,1
20241120,103200,604533800,35750,35750,35750,35750,1
20241120,103100,604498050,35750,35750,35750,35750,76
20241120,103000,601781050,35750,35750,35750,35750,30
20241120,102900,600708550,35700,35750,35750,35700,384
20241120,102800,586980650,35750,35700,35750,35700,769
20241120,102700,559519350,35700,35700,35700,35700,2
20241120,102600,559447950,35650,35650,35650,35650,56
20241120,102500,557451550,35650,35650,35650,35650,1
20241120,102400,557415900,35700,35700,35700,35700,1
20241120,102300,557380200,35650,35600,35650,35600,122
20241120,102200,553030950,35650,35600,35650,35550,435
20241120,102100,537546000,35550,35550,35550,35550,0
20241120,102000,537546000,35550,35550,35550,35550,0
20241120,101900,537546000,35550,35600,35600,35550,6
20241120,101800,537332450,35550,35550,35550,35550,115
20241120,101700,533244200,35600,35600,35600,35600,27
20241120,101600,532283000,35600,35650,35650,35600,961
20241120,101500,498036750,35650,35650,35650,35650,73
20241120,101400,495434300,35650,35700,35700,35650,186
20241120,101300,488794200,35700,35700,35700,35700,134
20241120,101200,484010400,35750,35750,35750,35750,371
20241120,101100,470747150,35750,35750,35800,35750,25
20241120,101000,469852300,35750,35800,35800,35750,47
20241120,100900,468169750,35750,35750,35750,35700,186
20241120,100800,461520350,35700,35700,35750,35700,1127
20241120,100700,421285400,35700,35650,35700,35650,72
20241120,100600,418717450,35650,35650,35700,35650,89
20241120,100500,415543800,35700,35650,35700,35650,66
20241120,100400,413188750,35650,35650,35650,35600,297
20241120,100300,402601250,35650,35600,35650,35600,271
20241120,100200,392950050,35550,35500,35600,35500,363
20241120,100100,380052550,35500,35550,35550,35500,1276
20241120,100000,334690950,35550,35500,35550,35500,314
20241120,095900,323543650,35450,35500,35500,35450,45
20241120,095800,321946200,35450,35450,35450,35450,1
20241120,095700,321910750,35500,35500,35500,35500,29
20241120,095600,320881250,35500,35450,35500,35450,2
20241120,095500,320810300,35500,35450,35500,35450,71
20241120,095400,318293150,35450,35450,35450,35450,1
20241120,095300,318257700,35450,35500,35500,35450,215
20241120,095200,310633450,35500,35500,35500,35500,28
20241120,095100,309639450,35500,35450,35500,35450,416
20241120,095000,294892200,35450,35500,35500,35450,298
20241120,094900,284313500,35550,35500,35550,35500,18
20241120,094800,283673900,35500,35500,35500,35500,592
20241120,094700,262657900,35550,35500,35550,35500,141
20241120,094600,257646900,35550,35500,35550,35500,9
20241120,094500,257327000,35550,35550,35550,35500,185
20241120,094400,250757950,35550,35500,35550,35500,329
20241120,094300,239076050,35450,35300,35500,35250,1432
20241120,094200,188474350,35300,35300,35300,35300,1
20241120,094100,188439050,35300,35300,35300,35300,24
20241120,094000,187591850,35300,35200,35300,35200,118
20241120,093900,183431550,35200,35250,35250,35200,10
20241120,093800,183079400,35250,35250,35250,35250,21
20241120,093700,182339150,35250,35250,35250,35250,4
20241120,093600,182198150,35200,35250,35250,35200,192
20241120,093500,175430200,35250,35300,35300,35250,17
20241120,093400,174830150,35300,35300,35300,35300,141
20241120,093300,169852850,35300,35300,35300,35250,22
20241120,093200,169076350,35250,35250,35250,35250,16
20241120,093100,168512350,35250,35300,35300,35250,17
20241120,093000,167912300,35250,35200,35250,35200,59
20241120,092900,165832600,35300,35300,35350,35250,228
20241120,092800,157789200,35300,35300,35300,35300,1
20241120,092700,157753900,35300,35300,35300,35250,8
20241120,092600,157471550,35250,35250,35300,35200,28
20241120,092500,156483800,35250,35250,35250,35250,105
20241120,092400,152782550,35200,35200,35200,35200,1
20241120,092300,152747350,35200,35250,35250,35200,4
20241120,092200,152606450,35250,35200,35250,35200,155
20241120,092100,147149400,35200,35200,35200,35200,3
20241120,092000,147043800,35200,35200,35200,35150,154
20241120,091900,141623050,35250,35300,35350,35250,40
20241120,091800,140210800,35250,35250,35300,35250,417
20241120,091700,125505300,35300,35250,35300,35250,42
20241120,091600,124023500,35250,35250,35300,35250,26
20241120,091500,123105900,35300,35300,35300,35300,23
20241120,091400,122294000,35300,35200,35300,35200,124
20241120,091300,117920400,35250,35250,35250,35250,5
20241120,091200,117744150,35250,35200,35250,35200,15
20241120,091100,117215450,35250,35250,35250,35200,82
20241120,091000,114327850,35250,35300,35300,35250,49
20241120,090900,112598550,35300,35250,35300,35250,388
20241120,090800,98907250,35250,35250,35250,35250,59
20241120,090700,96827500,35250,35250,35300,35250,639
20241120,090600,74293500,35250,35250,35250,35250,236
20241120,090500,65974500,35250,35250,35250,35250,19
20241120,090400,65304750,35250,35250,35300,35250,37
20241120,090300,64000350,35150,35100,35250,35100,477
20241120,090200,47217800,35050,35000,35050,35000,116
20241120,090100,43153700,34950,35000,35000,34950,516
20241120,090000,25118700,34950,34950,35000,34850,719
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 183000 1628218650 35750 35750 35750 35750 1104
3 20241120 182900 1628218650 35750 35750 35750 35750 0
4 20241120 182800 1628218650 35750 35750 35750 35750 0
5 20241120 182700 1628218650 35750 35750 35750 35750 0
6 20241120 182600 1628218650 35750 35750 35750 35750 0
7 20241120 182500 1628218650 35750 35750 35750 35750 0
8 20241120 182400 1628218650 35750 35750 35750 35750 0
9 20241120 182300 1628218650 35750 35750 35750 35750 0
10 20241120 182200 1628218650 35750 35750 35750 35750 0
11 20241120 182100 1628218650 35750 35750 35750 35750 0
12 20241120 182000 1628218650 35750 35750 35750 35750 0
13 20241120 181900 1628218650 35750 35750 35750 35750 0
14 20241120 181800 1628218650 35750 35750 35750 35750 0
15 20241120 181700 1628218650 35750 35750 35750 35750 0
16 20241120 181600 1628218650 35750 35750 35750 35750 0
17 20241120 181500 1628218650 35750 35750 35750 35750 0
18 20241120 181400 1628218650 35750 35750 35750 35750 0
19 20241120 181300 1628218650 35750 35750 35750 35750 0
20 20241120 181200 1628218650 35750 35750 35750 35750 0
21 20241120 181100 1628218650 35750 35750 35750 35750 0
22 20241120 181000 1628218650 35750 35750 35750 35750 0
23 20241120 180900 1628218650 35750 35750 35750 35750 0
24 20241120 180800 1628218650 35750 35750 35750 35750 0
25 20241120 180700 1628218650 35750 35750 35750 35750 0
26 20241120 180600 1628218650 35750 35750 35750 35750 0
27 20241120 180500 1628218650 35750 35750 35750 35750 0
28 20241120 180400 1628218650 35750 35750 35750 35750 0
29 20241120 180300 1628218650 35750 35750 35750 35750 0
30 20241120 180200 1628218650 35750 35750 35750 35750 0
31 20241120 180100 1628218650 35750 35750 35750 35750 0
32 20241120 180000 1628218650 35750 35750 35750 35750 1104
33 20241120 175900 1628218650 35750 35750 35750 35750 0
34 20241120 175800 1628218650 35750 35750 35750 35750 0
35 20241120 175700 1628218650 35750 35750 35750 35750 0
36 20241120 175600 1628218650 35750 35750 35750 35750 0
37 20241120 175500 1628218650 35750 35750 35750 35750 0
38 20241120 175400 1628218650 35750 35750 35750 35750 0
39 20241120 175300 1628218650 35750 35750 35750 35750 0
40 20241120 175200 1628218650 35750 35750 35750 35750 0
41 20241120 175100 1628218650 35750 35750 35750 35750 0
42 20241120 175000 1628218650 35750 35750 35750 35750 0
43 20241120 174900 1628218650 35750 35750 35750 35750 0
44 20241120 174800 1628218650 35750 35750 35750 35750 0
45 20241120 174700 1628218650 35750 35750 35750 35750 0
46 20241120 174600 1628218650 35750 35750 35750 35750 0
47 20241120 174500 1628218650 35750 35750 35750 35750 0
48 20241120 174400 1628218650 35750 35750 35750 35750 0
49 20241120 174300 1628218650 35750 35750 35750 35750 0
50 20241120 174200 1628218650 35750 35750 35750 35750 0
51 20241120 174100 1628218650 35750 35750 35750 35750 0
52 20241120 174000 1628218650 35750 35750 35750 35750 0
53 20241120 173900 1628218650 35750 35750 35750 35750 0
54 20241120 173800 1628218650 35750 35750 35750 35750 0
55 20241120 173700 1628218650 35750 35750 35750 35750 0
56 20241120 173600 1628218650 35750 35750 35750 35750 0
57 20241120 173500 1628218650 35750 35750 35750 35750 0
58 20241120 173400 1628218650 35750 35750 35750 35750 0
59 20241120 173300 1628218650 35750 35750 35750 35750 0
60 20241120 173200 1628218650 35750 35750 35750 35750 0
61 20241120 173100 1628218650 35750 35750 35750 35750 0
62 20241120 173000 1628218650 35750 35750 35750 35750 1104
63 20241120 172900 1628218650 35750 35750 35750 35750 0
64 20241120 172800 1628218650 35750 35750 35750 35750 0
65 20241120 172700 1628218650 35750 35750 35750 35750 0
66 20241120 172600 1628218650 35750 35750 35750 35750 0
67 20241120 172500 1628218650 35750 35750 35750 35750 0
68 20241120 172400 1628218650 35750 35750 35750 35750 0
69 20241120 172300 1628218650 35750 35750 35750 35750 0
70 20241120 172200 1628218650 35750 35750 35750 35750 0
71 20241120 172100 1628218650 35750 35750 35750 35750 0
72 20241120 172000 1628218650 35750 35750 35750 35750 0
73 20241120 171900 1628218650 35750 35750 35750 35750 0
74 20241120 171800 1628218650 35750 35750 35750 35750 0
75 20241120 171700 1628218650 35750 35750 35750 35750 0
76 20241120 171600 1628218650 35750 35750 35750 35750 0
77 20241120 171500 1628218650 35750 35750 35750 35750 0
78 20241120 171400 1628218650 35750 35750 35750 35750 0
79 20241120 171300 1628218650 35750 35750 35750 35750 0
80 20241120 171200 1628218650 35750 35750 35750 35750 0
81 20241120 171100 1628218650 35750 35750 35750 35750 0
82 20241120 171000 1628218650 35750 35750 35750 35750 0
83 20241120 170900 1628218650 35750 35750 35750 35750 0
84 20241120 170800 1628218650 35750 35750 35750 35750 0
85 20241120 170700 1628218650 35750 35750 35750 35750 0
86 20241120 170600 1628218650 35750 35750 35750 35750 0
87 20241120 170500 1628218650 35750 35750 35750 35750 0
88 20241120 170400 1628218650 35750 35750 35750 35750 0
89 20241120 170300 1628218650 35750 35750 35750 35750 0
90 20241120 170200 1628218650 35750 35750 35750 35750 0
91 20241120 170100 1628218650 35750 35750 35750 35750 0
92 20241120 170000 1628218650 35750 35750 35750 35750 1104
93 20241120 165900 1628218650 35750 35750 35750 35750 0
94 20241120 165800 1628218650 35750 35750 35750 35750 0
95 20241120 165700 1628218650 35750 35750 35750 35750 0
96 20241120 165600 1628218650 35750 35750 35750 35750 0
97 20241120 165500 1628218650 35750 35750 35750 35750 0
98 20241120 165400 1628218650 35750 35750 35750 35750 0
99 20241120 165300 1628218650 35750 35750 35750 35750 0
100 20241120 165200 1628218650 35750 35750 35750 35750 0
101 20241120 165100 1628218650 35750 35750 35750 35750 0
102 20241120 165000 1628218650 35750 35750 35750 35750 0
103 20241120 164900 1628218650 35750 35750 35750 35750 0
104 20241120 164800 1628218650 35750 35750 35750 35750 0
105 20241120 164700 1628218650 35750 35750 35750 35750 0
106 20241120 164600 1628218650 35750 35750 35750 35750 0
107 20241120 164500 1628218650 35750 35750 35750 35750 0
108 20241120 164400 1628218650 35750 35750 35750 35750 0
109 20241120 164300 1628218650 35750 35750 35750 35750 0
110 20241120 164200 1628218650 35750 35750 35750 35750 0
111 20241120 164100 1628218650 35750 35750 35750 35750 0
112 20241120 164000 1628218650 35750 35750 35750 35750 0
113 20241120 163900 1628218650 35750 35750 35750 35750 0
114 20241120 163800 1628218650 35750 35750 35750 35750 0
115 20241120 163700 1628218650 35750 35750 35750 35750 0
116 20241120 163600 1628218650 35750 35750 35750 35750 0
117 20241120 163500 1628218650 35750 35750 35750 35750 0
118 20241120 163400 1628218650 35750 35750 35750 35750 0
119 20241120 163300 1628218650 35750 35750 35750 35750 0
120 20241120 163200 1628218650 35750 35750 35750 35750 0
121 20241120 163100 1628218650 35750 35750 35750 35750 0
122 20241120 163000 1628218650 35750 35750 35750 35750 1104
123 20241120 162900 1628218650 35750 35750 35750 35750 0
124 20241120 162800 1628218650 35750 35750 35750 35750 0
125 20241120 162700 1628218650 35750 35750 35750 35750 0
126 20241120 162600 1628218650 35750 35750 35750 35750 0
127 20241120 162500 1628218650 35750 35750 35750 35750 0
128 20241120 162400 1628218650 35750 35750 35750 35750 0
129 20241120 162300 1628218650 35750 35750 35750 35750 0
130 20241120 162200 1628218650 35750 35750 35750 35750 0
131 20241120 162100 1628218650 35750 35750 35750 35750 0
132 20241120 162000 1628218650 35750 35750 35750 35750 0
133 20241120 161900 1628218650 35750 35750 35750 35750 0
134 20241120 161800 1628218650 35750 35750 35750 35750 0
135 20241120 161700 1628218650 35750 35750 35750 35750 0
136 20241120 161600 1628218650 35750 35750 35750 35750 0
137 20241120 161500 1628218650 35750 35750 35750 35750 0
138 20241120 161400 1628218650 35750 35750 35750 35750 0
139 20241120 161300 1628218650 35750 35750 35750 35750 0
140 20241120 161200 1628218650 35750 35750 35750 35750 0
141 20241120 161100 1628218650 35750 35750 35750 35750 0
142 20241120 161000 1628218650 35750 35750 35750 35750 0
143 20241120 160900 1628218650 35750 35750 35750 35750 0
144 20241120 160800 1628218650 35750 35750 35750 35750 0
145 20241120 160700 1628218650 35750 35750 35750 35750 0
146 20241120 160600 1628218650 35750 35750 35750 35750 0
147 20241120 160500 1628218650 35750 35750 35750 35750 0
148 20241120 160400 1628218650 35750 35750 35750 35750 0
149 20241120 160300 1628218650 35750 35750 35750 35750 0
150 20241120 160200 1628218650 35750 35750 35750 35750 0
151 20241120 160100 1628218650 35750 35750 35750 35750 0
152 20241120 160000 1628218650 35750 35750 35750 35750 1104
153 20241120 155900 1628218650 35750 35750 35750 35750 0
154 20241120 155800 1628218650 35750 35750 35750 35750 0
155 20241120 155700 1628218650 35750 35750 35750 35750 0
156 20241120 155600 1628218650 35750 35750 35750 35750 0
157 20241120 155500 1628218650 35750 35750 35750 35750 0
158 20241120 155400 1628218650 35750 35750 35750 35750 0
159 20241120 155300 1628218650 35750 35750 35750 35750 0
160 20241120 155200 1628218650 35750 35750 35750 35750 0
161 20241120 155100 1628218650 35750 35750 35750 35750 0
162 20241120 155000 1628218650 35750 35750 35750 35750 0
163 20241120 154900 1628218650 35750 35750 35750 35750 0
164 20241120 154800 1628218650 35750 35750 35750 35750 0
165 20241120 154700 1628218650 35750 35750 35750 35750 0
166 20241120 154600 1628218650 35750 35750 35750 35750 0
167 20241120 154500 1628218650 35750 35750 35750 35750 0
168 20241120 154400 1628218650 35750 35750 35750 35750 0
169 20241120 154300 1628218650 35750 35750 35750 35750 0
170 20241120 154200 1628218650 35750 35750 35750 35750 0
171 20241120 154100 1628218650 35750 35750 35750 35750 0
172 20241120 154000 1628218650 35750 35750 35750 35750 0
173 20241120 153900 1628218650 35750 35750 35750 35750 0
174 20241120 153800 1628218650 35750 35750 35750 35750 0
175 20241120 153700 1628218650 35750 35750 35750 35750 0
176 20241120 153600 1628218650 35750 35750 35750 35750 0
177 20241120 153500 1628218650 35750 35750 35750 35750 0
178 20241120 153400 1628218650 35750 35750 35750 35750 0
179 20241120 153300 1628218650 35750 35750 35750 35750 0
180 20241120 153200 1628218650 35750 35750 35750 35750 0
181 20241120 153100 1628218650 35750 35750 35750 35750 0
182 20241120 153000 1628218650 35750 35750 35750 35750 2208
183 20241120 152900 1588750650 35750 35750 35750 35750 0
184 20241120 152800 1588750650 35750 35750 35750 35750 0
185 20241120 152700 1588750650 35750 35750 35750 35750 0
186 20241120 152600 1588750650 35750 35750 35750 35750 0
187 20241120 152500 1588750650 35750 35750 35750 35750 0
188 20241120 152400 1588750650 35750 35750 35750 35750 0
189 20241120 152300 1588750650 35750 35750 35750 35750 0
190 20241120 152200 1588750650 35750 35750 35750 35750 0
191 20241120 152100 1588750650 35750 35750 35750 35750 0
192 20241120 152000 1588750650 35750 35750 35750 35750 0
193 20241120 151900 1588750650 35750 35650 35750 35650 188
194 20241120 151800 1582041600 35700 35650 35750 35650 166
195 20241120 151700 1576113750 35650 35700 35750 35650 58
196 20241120 151600 1574044600 35700 35650 35700 35650 100
197 20241120 151500 1570476350 35750 35700 35750 35650 94
198 20241120 151400 1567120500 35700 35650 35700 35650 279
199 20241120 151300 1557165400 35650 35650 35650 35600 696
200 20241120 151200 1532354850 35600 35600 35650 35600 57
201 20241120 151100 1530324600 35600 35700 35700 35600 310
202 20241120 151000 1519272700 35700 35650 35700 35650 83
203 20241120 150900 1516312000 35650 35650 35650 35650 22
204 20241120 150800 1515527700 35700 35650 35700 35650 104
205 20241120 150700 1511816950 35650 35600 35700 35600 176
206 20241120 150600 1505536350 35700 35550 35700 35550 360
207 20241120 150500 1492720900 35600 35550 35600 35550 70
208 20241120 150400 1490230900 35550 35550 35600 35550 70
209 20241120 150300 1487741550 35550 35550 35600 35550 161
210 20241120 150200 1482012150 35550 35600 35600 35550 68
211 20241120 150100 1479593800 35550 35550 35600 35550 355
212 20241120 150000 1466973000 35550 35550 35600 35550 228
213 20241120 145900 1458865750 35550 35600 35650 35550 1613
214 20241120 145800 1401444000 35600 35600 35600 35600 66
215 20241120 145700 1399094400 35650 35600 35650 35600 83
216 20241120 145600 1396138250 35600 35650 35700 35600 400
217 20241120 145500 1381880350 35650 35700 35700 35650 60
218 20241120 145400 1379740500 35650 35650 35650 35650 53
219 20241120 145300 1377851050 35650 35650 35700 35650 282
220 20241120 145200 1367796900 35700 35650 35700 35650 64
221 20241120 145100 1365513250 35700 35700 35700 35650 74
222 20241120 145000 1362873400 35700 35650 35700 35650 362
223 20241120 144900 1349965950 35650 35650 35700 35650 61
224 20241120 144800 1347790450 35650 35650 35700 35650 70
225 20241120 144700 1345293400 35650 35700 35700 35650 134
226 20241120 144600 1340515050 35650 35650 35700 35650 164
227 20241120 144500 1334667600 35650 35650 35700 35650 79
228 20241120 144400 1331849100 35650 35700 35700 35650 43
229 20241120 144300 1330315250 35650 35650 35650 35650 38
230 20241120 144200 1328960550 35650 35650 35700 35650 64
231 20241120 144100 1326678000 35650 35650 35700 35650 58
232 20241120 144000 1324609400 35650 35650 35700 35650 65
233 20241120 143900 1322291350 35700 35650 35700 35650 65
234 20241120 143800 1319973200 35700 35650 35700 35650 83
235 20241120 143700 1317011900 35650 35700 35700 35650 108
236 20241120 143600 1313158250 35700 35650 35700 35650 94
237 20241120 143500 1309806350 35650 35650 35700 35650 66
238 20241120 143400 1307451700 35650 35700 35700 35650 71
239 20241120 143300 1304918850 35650 35700 35750 35650 85
240 20241120 143200 1301881900 35750 35700 35750 35700 138
241 20241120 143100 1296954350 35700 35650 35750 35650 250
242 20241120 143000 1288028650 35650 35700 35700 35650 814
243 20241120 142900 1259008100 35700 35650 35700 35650 162
244 20241120 142800 1253226500 35650 35650 35700 35650 67
245 20241120 142700 1250837050 35650 35650 35700 35650 59
246 20241120 142600 1248731900 35650 35700 35700 35650 55
247 20241120 142500 1246770100 35650 35650 35650 35650 47
248 20241120 142400 1245094550 35650 35700 35700 35650 69
249 20241120 142300 1242633000 35650 35700 35700 35650 95
250 20241120 142200 1239243500 35650 35650 35750 35650 43
251 20241120 142100 1237710300 35750 35700 35750 35650 95
252 20241120 142000 1234317350 35700 35650 35700 35650 70
253 20241120 141900 1231819700 35650 35650 35700 35650 51
254 20241120 141800 1230000300 35700 35650 35750 35650 49
255 20241120 141700 1228251900 35650 35700 35750 35650 66
256 20241120 141600 1225895400 35700 35700 35750 35700 142
257 20241120 141500 1220825100 35650 35750 35750 35650 48
258 20241120 141400 1219110650 35700 35700 35750 35700 80
259 20241120 141300 1216254600 35700 35700 35700 35650 174
260 20241120 141200 1210044400 35650 35650 35700 35650 116
261 20241120 141100 1205905100 35650 35600 35650 35600 430
262 20241120 141000 1190578400 35600 35600 35650 35600 40
263 20241120 140900 1189153400 35600 35650 35650 35600 545
264 20241120 140800 1169727850 35650 35650 35700 35650 54
265 20241120 140700 1167801850 35650 35650 35700 35650 58
266 20241120 140600 1165734050 35650 35750 35750 35650 2957
267 20241120 140500 1060112750 35750 35750 35800 35750 118
268 20241120 140400 1055890500 35800 35800 35800 35750 54
269 20241120 140300 1053959100 35800 35800 35800 35750 74
270 20241120 140200 1051310250 35850 35800 35850 35750 70
271 20241120 140100 1048804150 35800 35800 35800 35800 43
272 20241120 140000 1047264750 35800 35800 35800 35750 54
273 20241120 135900 1045331650 35800 35800 35800 35750 36
274 20241120 135800 1044042900 35750 35800 35800 35750 121
275 20241120 135700 1039711200 35800 35800 35800 35800 20
276 20241120 135600 1038995200 35750 35800 35800 35750 37
277 20241120 135500 1037670700 35800 35800 35800 35800 19
278 20241120 135400 1036990500 35750 35800 35800 35750 65
279 20241120 135300 1034663600 35750 35750 35800 35750 33
280 20241120 135200 1033482350 35800 35750 35800 35750 20
281 20241120 135100 1032766400 35800 35800 35800 35750 222
282 20241120 135000 1024819200 35750 35800 35800 35750 111
283 20241120 134900 1020846800 35750 35800 35850 35750 252
284 20241120 134800 1011825800 35850 35800 35850 35800 23
285 20241120 134700 1011001400 35800 35850 35850 35800 20
286 20241120 134600 1010284450 35800 35800 35800 35800 1
287 20241120 134500 1010248650 35850 35800 35850 35800 69
288 20241120 134400 1007777500 35800 35800 35850 35800 30
289 20241120 134300 1006702600 35850 35850 35850 35850 19
290 20241120 134200 1006021450 35850 35750 35850 35750 121
291 20241120 134100 1001689700 35800 35800 35800 35750 105
292 20241120 134000 997930800 35750 35800 35800 35750 37
293 20241120 133900 996606300 35750 35800 35800 35750 19
294 20241120 133800 995926150 35800 35750 35800 35750 18
295 20241120 133700 995281900 35800 35800 35800 35800 70
296 20241120 133600 992775900 35750 35800 35800 35750 24
297 20241120 133500 991916800 35800 35800 35800 35800 55
298 20241120 133400 989947800 35750 35800 35800 35750 19
299 20241120 133300 989267650 35750 35800 35800 35750 20
300 20241120 133200 988551700 35750 35800 35800 35750 197
301 20241120 133100 981499750 35750 35750 35750 35750 1
302 20241120 133000 981464000 35800 35800 35800 35750 72
303 20241120 132900 978886500 35800 35750 35800 35700 70
304 20241120 132800 976383950 35750 35700 35750 35700 20
305 20241120 132700 975669200 35800 35750 35800 35700 200
306 20241120 132600 968513650 35800 35750 35800 35750 219
307 20241120 132500 960683450 35750 35750 35750 35750 23
308 20241120 132400 959861200 35750 35850 35850 35750 384
309 20241120 132300 946114600 35850 35800 35850 35800 48
310 20241120 132200 944395050 35850 35800 35850 35800 2
311 20241120 132100 944323400 35800 35800 35800 35800 2
312 20241120 132000 944251800 35850 35850 35850 35850 26
313 20241120 131900 943319700 35800 35850 35850 35800 109
314 20241120 131800 939412500 35850 35800 35850 35800 3
315 20241120 131700 939305000 35850 35850 35850 35800 27
316 20241120 131600 938337100 35850 35800 35850 35800 11
317 20241120 131500 937942800 35850 35800 35850 35800 2
318 20241120 131400 937871150 35850 35850 35850 35850 14
319 20241120 131300 937369250 35850 35850 35850 35800 4
320 20241120 131200 937225950 35850 35850 35850 35800 129
321 20241120 131100 932602700 35800 35800 35850 35800 25
322 20241120 131000 931706700 35800 35800 35800 35800 0
323 20241120 130900 931706700 35800 35800 35800 35750 252
324 20241120 130800 922685250 35800 35750 35800 35750 55
325 20241120 130700 920718800 35750 35800 35800 35750 2
326 20241120 130600 920647250 35800 35750 35800 35750 35
327 20241120 130500 919394850 35750 35750 35750 35750 4
328 20241120 130400 919251850 35700 35750 35750 35700 2
329 20241120 130300 919180400 35700 35750 35750 35700 23
330 20241120 130200 918358250 35700 35700 35700 35700 0
331 20241120 130100 918358250 35700 35700 35700 35700 3
332 20241120 130000 918251150 35750 35750 35750 35750 9
333 20241120 125900 917929400 35750 35700 35750 35700 140
334 20241120 125800 912924450 35700 35700 35700 35700 14
335 20241120 125700 912424650 35650 35650 35650 35650 1
336 20241120 125600 912389000 35700 35650 35700 35650 197
337 20241120 125500 905356200 35650 35650 35700 35650 161
338 20241120 125400 899608650 35650 35650 35700 35650 305
339 20241120 125300 888722350 35650 35650 35650 35650 1
340 20241120 125200 888686700 35700 35700 35700 35700 38
341 20241120 125100 887330100 35650 35650 35650 35650 1
342 20241120 125000 887294450 35650 35650 35650 35650 2
343 20241120 124900 887223150 35700 35700 35700 35700 6
344 20241120 124800 887008950 35650 35750 35750 35650 634
345 20241120 124700 864375550 35700 35700 35700 35700 1
346 20241120 124600 864339850 35700 35700 35700 35700 1
347 20241120 124500 864304150 35700 35700 35700 35700 1
348 20241120 124400 864268450 35700 35750 35750 35700 6
349 20241120 124300 864054000 35700 35700 35700 35700 0
350 20241120 124200 864054000 35700 35700 35700 35700 2
351 20241120 124100 863982600 35700 35700 35700 35700 1
352 20241120 124000 863946900 35700 35750 35750 35700 6
353 20241120 123900 863732500 35750 35750 35750 35750 1
354 20241120 123800 863696750 35700 35750 35750 35700 18
355 20241120 123700 863053400 35700 35700 35700 35700 0
356 20241120 123600 863053400 35700 35700 35700 35700 1
357 20241120 123500 863017700 35700 35700 35700 35700 1
358 20241120 123400 862982000 35750 35700 35750 35700 39
359 20241120 123300 861588100 35700 35700 35750 35700 8
360 20241120 123200 861302400 35700 35700 35700 35700 1
361 20241120 123100 861266700 35750 35750 35750 35750 20
362 20241120 123000 860551700 35700 35700 35700 35700 2
363 20241120 122900 860480300 35750 35750 35750 35750 52
364 20241120 122800 858621300 35700 35700 35700 35700 9
365 20241120 122700 858300000 35700 35700 35700 35700 2
366 20241120 122600 858228600 35700 35700 35700 35700 1
367 20241120 122500 858192900 35700 35700 35700 35700 1
368 20241120 122400 858157200 35750 35750 35750 35700 137
369 20241120 122300 853259500 35750 35750 35750 35700 332
370 20241120 122200 841391100 35750 35750 35750 35750 2
371 20241120 122100 841319600 35750 35800 35800 35750 6
372 20241120 122000 841104850 35800 35800 35800 35800 150
373 20241120 121900 835734850 35800 35800 35800 35800 1
374 20241120 121800 835699050 35750 35750 35750 35750 3
375 20241120 121700 835591800 35800 35800 35800 35800 17
376 20241120 121600 834983200 35750 35750 35750 35750 0
377 20241120 121500 834983200 35750 35750 35750 35750 3
378 20241120 121400 834875950 35800 35750 35800 35750 5
379 20241120 121300 834697150 35800 35750 35800 35750 2
380 20241120 121200 834625600 35800 35750 35800 35750 102
381 20241120 121100 830974050 35750 35800 35800 35750 27
382 20241120 121000 830008050 35750 35800 35800 35750 16
383 20241120 120900 829435950 35750 35750 35750 35750 0
384 20241120 120800 829435950 35750 35750 35750 35750 1
385 20241120 120700 829400200 35800 35750 35800 35750 9
386 20241120 120600 829078100 35800 35800 35800 35800 4
387 20241120 120500 828934900 35750 35750 35800 35750 14
388 20241120 120400 828434350 35750 35800 35800 35750 11
389 20241120 120300 828040600 35750 35750 35750 35750 1
390 20241120 120200 828004850 35750 35750 35750 35750 1
391 20241120 120100 827969100 35750 35750 35750 35750 123
392 20241120 120000 823571850 35800 35750 35800 35750 3
393 20241120 115900 823464550 35750 35750 35750 35750 3
394 20241120 115800 823357300 35750 35750 35750 35750 3
395 20241120 115700 823250050 35800 35750 35800 35750 7
396 20241120 115600 822999600 35750 35800 35800 35750 319
397 20241120 115500 811580000 35800 35850 35850 35800 11
398 20241120 115400 811185850 35800 35800 35850 35800 24
399 20241120 115300 810325550 35800 35800 35800 35800 1
400 20241120 115200 810289750 35850 35800 35850 35800 28
401 20241120 115100 809286500 35800 35850 35850 35800 2
402 20241120 115000 809214850 35850 35800 35850 35800 2
403 20241120 114900 809143200 35850 35800 35850 35800 6
404 20241120 114800 808928150 35800 35800 35800 35800 0
405 20241120 114700 808928150 35800 35800 35850 35800 6
406 20241120 114600 808713150 35800 35800 35800 35800 100
407 20241120 114500 805133150 35800 35850 35850 35800 2
408 20241120 114400 805061500 35800 35800 35800 35800 1
409 20241120 114300 805025700 35800 35800 35800 35800 1
410 20241120 114200 804989900 35800 35700 35800 35700 518
411 20241120 114100 786453600 35700 35750 35750 35700 34
412 20241120 114000 785238250 35750 35750 35800 35750 64
413 20241120 113900 782950200 35750 35750 35750 35750 6
414 20241120 113800 782735700 35750 35750 35750 35750 1
415 20241120 113700 782699950 35750 35750 35750 35750 173
416 20241120 113600 776515200 35750 35750 35750 35750 60
417 20241120 113500 774370200 35750 35800 35800 35750 34
418 20241120 113400 773154600 35800 35800 35800 35800 13
419 20241120 113300 772689200 35750 35750 35750 35750 14
420 20241120 113200 772188700 35750 35750 35750 35750 4
421 20241120 113100 772045700 35800 35800 35800 35800 16
422 20241120 113000 771472900 35750 35700 35750 35700 246
423 20241120 112900 762678500 35700 35700 35700 35700 1
424 20241120 112800 762642800 35700 35700 35700 35700 1
425 20241120 112700 762607100 35700 35700 35700 35700 0
426 20241120 112600 762607100 35700 35700 35700 35700 44
427 20241120 112500 761036300 35700 35700 35700 35700 2
428 20241120 112400 760964900 35750 35750 35750 35750 0
429 20241120 112300 760964900 35750 35700 35750 35650 123
430 20241120 112200 756573200 35700 35700 35700 35650 65
431 20241120 112100 754252750 35700 35700 35700 35700 27
432 20241120 112000 753288850 35650 35700 35700 35650 23
433 20241120 111900 752467800 35700 35700 35750 35700 83
434 20241120 111800 749504350 35700 35700 35700 35700 12
435 20241120 111700 749075950 35700 35700 35700 35700 0
436 20241120 111600 749075950 35700 35750 35750 35700 6
437 20241120 111500 748861500 35700 35700 35700 35700 1
438 20241120 111400 748825800 35700 35650 35700 35650 482
439 20241120 111300 731620400 35700 35650 35700 35650 11
440 20241120 111200 731228100 35650 35650 35650 35650 2
441 20241120 111100 731156800 35700 35700 35700 35700 4
442 20241120 111000 731014000 35650 35650 35650 35650 0
443 20241120 110900 731014000 35650 35650 35650 35650 55
444 20241120 110800 729053250 35650 35650 35650 35650 2
445 20241120 110700 728981950 35650 35700 35700 35650 64
446 20241120 110600 726697850 35700 35750 35750 35700 2
447 20241120 110500 726626400 35700 35700 35700 35650 75
448 20241120 110400 723949550 35700 35650 35700 35650 57
449 20241120 110300 721915250 35700 35700 35700 35700 31
450 20241120 110200 720808550 35700 35700 35750 35700 14
451 20241120 110100 720308450 35750 35700 35750 35700 2
452 20241120 110000 720237000 35700 35700 35700 35700 26
453 20241120 105900 719308800 35700 35700 35700 35700 1
454 20241120 105800 719273100 35750 35700 35750 35700 41
455 20241120 105700 717808950 35700 35700 35700 35700 6
456 20241120 105600 717594750 35700 35650 35700 35650 65
457 20241120 105500 715274300 35700 35700 35700 35700 56
458 20241120 105400 713275100 35700 35700 35700 35700 408
459 20241120 105300 698709500 35650 35650 35650 35650 12
460 20241120 105200 698281700 35700 35700 35700 35650 118
461 20241120 105100 694070650 35700 35700 35750 35700 381
462 20241120 105000 680468900 35750 35700 35750 35700 142
463 20241120 104900 675399300 35700 35750 35750 35700 28
464 20241120 104800 674398950 35750 35750 35750 35750 72
465 20241120 104700 671824950 35750 35750 35750 35750 31
466 20241120 104600 670716700 35750 35750 35800 35750 13
467 20241120 104500 670251900 35750 35750 35750 35750 27
468 20241120 104400 669286650 35800 35750 35800 35750 160
469 20241120 104300 663561850 35800 35750 35800 35750 14
470 20241120 104200 663061300 35750 35750 35750 35750 13
471 20241120 104100 662596550 35800 35750 35800 35750 2
472 20241120 104000 662525000 35750 35750 35750 35750 156
473 20241120 103900 656948000 35750 35750 35750 35750 1
474 20241120 103800 656912250 35800 35800 35800 35800 2
475 20241120 103700 656840650 35750 35800 35800 35750 103
476 20241120 103600 653153350 35800 35900 35900 35800 791
477 20241120 103500 624807900 35900 35800 35900 35800 440
478 20241120 103400 609044600 35800 35800 35800 35800 125
479 20241120 103300 604569600 35800 35800 35800 35800 1
480 20241120 103200 604533800 35750 35750 35750 35750 1
481 20241120 103100 604498050 35750 35750 35750 35750 76
482 20241120 103000 601781050 35750 35750 35750 35750 30
483 20241120 102900 600708550 35700 35750 35750 35700 384
484 20241120 102800 586980650 35750 35700 35750 35700 769
485 20241120 102700 559519350 35700 35700 35700 35700 2
486 20241120 102600 559447950 35650 35650 35650 35650 56
487 20241120 102500 557451550 35650 35650 35650 35650 1
488 20241120 102400 557415900 35700 35700 35700 35700 1
489 20241120 102300 557380200 35650 35600 35650 35600 122
490 20241120 102200 553030950 35650 35600 35650 35550 435
491 20241120 102100 537546000 35550 35550 35550 35550 0
492 20241120 102000 537546000 35550 35550 35550 35550 0
493 20241120 101900 537546000 35550 35600 35600 35550 6
494 20241120 101800 537332450 35550 35550 35550 35550 115
495 20241120 101700 533244200 35600 35600 35600 35600 27
496 20241120 101600 532283000 35600 35650 35650 35600 961
497 20241120 101500 498036750 35650 35650 35650 35650 73
498 20241120 101400 495434300 35650 35700 35700 35650 186
499 20241120 101300 488794200 35700 35700 35700 35700 134
500 20241120 101200 484010400 35750 35750 35750 35750 371
501 20241120 101100 470747150 35750 35750 35800 35750 25
502 20241120 101000 469852300 35750 35800 35800 35750 47
503 20241120 100900 468169750 35750 35750 35750 35700 186
504 20241120 100800 461520350 35700 35700 35750 35700 1127
505 20241120 100700 421285400 35700 35650 35700 35650 72
506 20241120 100600 418717450 35650 35650 35700 35650 89
507 20241120 100500 415543800 35700 35650 35700 35650 66
508 20241120 100400 413188750 35650 35650 35650 35600 297
509 20241120 100300 402601250 35650 35600 35650 35600 271
510 20241120 100200 392950050 35550 35500 35600 35500 363
511 20241120 100100 380052550 35500 35550 35550 35500 1276
512 20241120 100000 334690950 35550 35500 35550 35500 314
513 20241120 095900 323543650 35450 35500 35500 35450 45
514 20241120 095800 321946200 35450 35450 35450 35450 1
515 20241120 095700 321910750 35500 35500 35500 35500 29
516 20241120 095600 320881250 35500 35450 35500 35450 2
517 20241120 095500 320810300 35500 35450 35500 35450 71
518 20241120 095400 318293150 35450 35450 35450 35450 1
519 20241120 095300 318257700 35450 35500 35500 35450 215
520 20241120 095200 310633450 35500 35500 35500 35500 28
521 20241120 095100 309639450 35500 35450 35500 35450 416
522 20241120 095000 294892200 35450 35500 35500 35450 298
523 20241120 094900 284313500 35550 35500 35550 35500 18
524 20241120 094800 283673900 35500 35500 35500 35500 592
525 20241120 094700 262657900 35550 35500 35550 35500 141
526 20241120 094600 257646900 35550 35500 35550 35500 9
527 20241120 094500 257327000 35550 35550 35550 35500 185
528 20241120 094400 250757950 35550 35500 35550 35500 329
529 20241120 094300 239076050 35450 35300 35500 35250 1432
530 20241120 094200 188474350 35300 35300 35300 35300 1
531 20241120 094100 188439050 35300 35300 35300 35300 24
532 20241120 094000 187591850 35300 35200 35300 35200 118
533 20241120 093900 183431550 35200 35250 35250 35200 10
534 20241120 093800 183079400 35250 35250 35250 35250 21
535 20241120 093700 182339150 35250 35250 35250 35250 4
536 20241120 093600 182198150 35200 35250 35250 35200 192
537 20241120 093500 175430200 35250 35300 35300 35250 17
538 20241120 093400 174830150 35300 35300 35300 35300 141
539 20241120 093300 169852850 35300 35300 35300 35250 22
540 20241120 093200 169076350 35250 35250 35250 35250 16
541 20241120 093100 168512350 35250 35300 35300 35250 17
542 20241120 093000 167912300 35250 35200 35250 35200 59
543 20241120 092900 165832600 35300 35300 35350 35250 228
544 20241120 092800 157789200 35300 35300 35300 35300 1
545 20241120 092700 157753900 35300 35300 35300 35250 8
546 20241120 092600 157471550 35250 35250 35300 35200 28
547 20241120 092500 156483800 35250 35250 35250 35250 105
548 20241120 092400 152782550 35200 35200 35200 35200 1
549 20241120 092300 152747350 35200 35250 35250 35200 4
550 20241120 092200 152606450 35250 35200 35250 35200 155
551 20241120 092100 147149400 35200 35200 35200 35200 3
552 20241120 092000 147043800 35200 35200 35200 35150 154
553 20241120 091900 141623050 35250 35300 35350 35250 40
554 20241120 091800 140210800 35250 35250 35300 35250 417
555 20241120 091700 125505300 35300 35250 35300 35250 42
556 20241120 091600 124023500 35250 35250 35300 35250 26
557 20241120 091500 123105900 35300 35300 35300 35300 23
558 20241120 091400 122294000 35300 35200 35300 35200 124
559 20241120 091300 117920400 35250 35250 35250 35250 5
560 20241120 091200 117744150 35250 35200 35250 35200 15
561 20241120 091100 117215450 35250 35250 35250 35200 82
562 20241120 091000 114327850 35250 35300 35300 35250 49
563 20241120 090900 112598550 35300 35250 35300 35250 388
564 20241120 090800 98907250 35250 35250 35250 35250 59
565 20241120 090700 96827500 35250 35250 35300 35250 639
566 20241120 090600 74293500 35250 35250 35250 35250 236
567 20241120 090500 65974500 35250 35250 35250 35250 19
568 20241120 090400 65304750 35250 35250 35300 35250 37
569 20241120 090300 64000350 35150 35100 35250 35100 477
570 20241120 090200 47217800 35050 35000 35050 35000 116
571 20241120 090100 43153700 34950 35000 35000 34950 516
572 20241120 090000 25118700 34950 34950 35000 34850 719