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

582
003570/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,184000,3040709200,25100,25100,25100,25100,795
20241120,183900,3040709200,25100,25100,25100,25100,0
20241120,183800,3040709200,25100,25100,25100,25100,0
20241120,183700,3040709200,25100,25100,25100,25100,0
20241120,183600,3040709200,25100,25100,25100,25100,0
20241120,183500,3040709200,25100,25100,25100,25100,0
20241120,183400,3040709200,25100,25100,25100,25100,0
20241120,183300,3040709200,25100,25100,25100,25100,0
20241120,183200,3040709200,25100,25100,25100,25100,0
20241120,183100,3040709200,25100,25100,25100,25100,0
20241120,183000,3040709200,25100,25100,25100,25100,0
20241120,182900,3040709200,25100,25100,25100,25100,0
20241120,182800,3040709200,25100,25100,25100,25100,0
20241120,182700,3040709200,25100,25100,25100,25100,0
20241120,182600,3040709200,25100,25100,25100,25100,0
20241120,182500,3040709200,25100,25100,25100,25100,0
20241120,182400,3040709200,25100,25100,25100,25100,0
20241120,182300,3040709200,25100,25100,25100,25100,0
20241120,182200,3040709200,25100,25100,25100,25100,0
20241120,182100,3040709200,25100,25100,25100,25100,0
20241120,182000,3040709200,25100,25100,25100,25100,0
20241120,181900,3040709200,25100,25100,25100,25100,0
20241120,181800,3040709200,25100,25100,25100,25100,0
20241120,181700,3040709200,25100,25100,25100,25100,0
20241120,181600,3040709200,25100,25100,25100,25100,0
20241120,181500,3040709200,25100,25100,25100,25100,0
20241120,181400,3040709200,25100,25100,25100,25100,0
20241120,181300,3040709200,25100,25100,25100,25100,0
20241120,181200,3040709200,25100,25100,25100,25100,0
20241120,181100,3040709200,25100,25100,25100,25100,0
20241120,181000,3040709200,25100,25100,25100,25100,795
20241120,180900,3040709200,25100,25100,25100,25100,0
20241120,180800,3040709200,25100,25100,25100,25100,0
20241120,180700,3040709200,25100,25100,25100,25100,0
20241120,180600,3040709200,25100,25100,25100,25100,0
20241120,180500,3040709200,25100,25100,25100,25100,0
20241120,180400,3040709200,25100,25100,25100,25100,0
20241120,180300,3040709200,25100,25100,25100,25100,0
20241120,180200,3040709200,25100,25100,25100,25100,0
20241120,180100,3040709200,25100,25100,25100,25100,0
20241120,180000,3040709200,25100,25100,25100,25100,0
20241120,175900,3040709200,25100,25100,25100,25100,0
20241120,175800,3040709200,25100,25100,25100,25100,0
20241120,175700,3040709200,25100,25100,25100,25100,0
20241120,175600,3040709200,25100,25100,25100,25100,0
20241120,175500,3040709200,25100,25100,25100,25100,0
20241120,175400,3040709200,25100,25100,25100,25100,0
20241120,175300,3040709200,25100,25100,25100,25100,0
20241120,175200,3040709200,25100,25100,25100,25100,0
20241120,175100,3040709200,25100,25100,25100,25100,0
20241120,175000,3040709200,25100,25100,25100,25100,0
20241120,174900,3040709200,25100,25100,25100,25100,0
20241120,174800,3040709200,25100,25100,25100,25100,0
20241120,174700,3040709200,25100,25100,25100,25100,0
20241120,174600,3040709200,25100,25100,25100,25100,0
20241120,174500,3040709200,25100,25100,25100,25100,0
20241120,174400,3040709200,25100,25100,25100,25100,0
20241120,174300,3040709200,25100,25100,25100,25100,0
20241120,174200,3040709200,25100,25100,25100,25100,0
20241120,174100,3040709200,25100,25100,25100,25100,0
20241120,174000,3040709200,25100,25100,25100,25100,795
20241120,173900,3040709200,25100,25100,25100,25100,0
20241120,173800,3040709200,25100,25100,25100,25100,0
20241120,173700,3040709200,25100,25100,25100,25100,0
20241120,173600,3040709200,25100,25100,25100,25100,0
20241120,173500,3040709200,25100,25100,25100,25100,0
20241120,173400,3040709200,25100,25100,25100,25100,0
20241120,173300,3040709200,25100,25100,25100,25100,0
20241120,173200,3040709200,25100,25100,25100,25100,0
20241120,173100,3040709200,25100,25100,25100,25100,0
20241120,173000,3040709200,25100,25100,25100,25100,0
20241120,172900,3040709200,25100,25100,25100,25100,0
20241120,172800,3040709200,25100,25100,25100,25100,0
20241120,172700,3040709200,25100,25100,25100,25100,0
20241120,172600,3040709200,25100,25100,25100,25100,0
20241120,172500,3040709200,25100,25100,25100,25100,0
20241120,172400,3040709200,25100,25100,25100,25100,0
20241120,172300,3040709200,25100,25100,25100,25100,0
20241120,172200,3040709200,25100,25100,25100,25100,0
20241120,172100,3040709200,25100,25100,25100,25100,0
20241120,172000,3040709200,25100,25100,25100,25100,0
20241120,171900,3040709200,25100,25100,25100,25100,0
20241120,171800,3040709200,25100,25100,25100,25100,0
20241120,171700,3040709200,25100,25100,25100,25100,0
20241120,171600,3040709200,25100,25100,25100,25100,0
20241120,171500,3040709200,25100,25100,25100,25100,0
20241120,171400,3040709200,25100,25100,25100,25100,0
20241120,171300,3040709200,25100,25100,25100,25100,0
20241120,171200,3040709200,25100,25100,25100,25100,0
20241120,171100,3040709200,25100,25100,25100,25100,0
20241120,171000,3040709200,25100,25100,25100,25100,795
20241120,170900,3040709200,25100,25100,25100,25100,0
20241120,170800,3040709200,25100,25100,25100,25100,0
20241120,170700,3040709200,25100,25100,25100,25100,0
20241120,170600,3040709200,25100,25100,25100,25100,0
20241120,170500,3040709200,25100,25100,25100,25100,0
20241120,170400,3040709200,25100,25100,25100,25100,0
20241120,170300,3040709200,25100,25100,25100,25100,0
20241120,170200,3040709200,25100,25100,25100,25100,0
20241120,170100,3040709200,25100,25100,25100,25100,0
20241120,170000,3040709200,25100,25100,25100,25100,0
20241120,165900,3040709200,25100,25100,25100,25100,0
20241120,165800,3040709200,25100,25100,25100,25100,0
20241120,165700,3040709200,25100,25100,25100,25100,0
20241120,165600,3040709200,25100,25100,25100,25100,0
20241120,165500,3040709200,25100,25100,25100,25100,0
20241120,165400,3040709200,25100,25100,25100,25100,0
20241120,165300,3040709200,25100,25100,25100,25100,0
20241120,165200,3040709200,25100,25100,25100,25100,0
20241120,165100,3040709200,25100,25100,25100,25100,0
20241120,165000,3040709200,25100,25100,25100,25100,0
20241120,164900,3040709200,25100,25100,25100,25100,0
20241120,164800,3040709200,25100,25100,25100,25100,0
20241120,164700,3040709200,25100,25100,25100,25100,0
20241120,164600,3040709200,25100,25100,25100,25100,0
20241120,164500,3040709200,25100,25100,25100,25100,0
20241120,164400,3040709200,25100,25100,25100,25100,0
20241120,164300,3040709200,25100,25100,25100,25100,0
20241120,164200,3040709200,25100,25100,25100,25100,0
20241120,164100,3040709200,25100,25100,25100,25100,0
20241120,164000,3040709200,25100,25100,25100,25100,795
20241120,163900,3040709200,25100,25100,25100,25100,0
20241120,163800,3040709200,25100,25100,25100,25100,0
20241120,163700,3040709200,25100,25100,25100,25100,0
20241120,163600,3040709200,25100,25100,25100,25100,0
20241120,163500,3040709200,25100,25100,25100,25100,0
20241120,163400,3040709200,25100,25100,25100,25100,0
20241120,163300,3040709200,25100,25100,25100,25100,0
20241120,163200,3040709200,25100,25100,25100,25100,0
20241120,163100,3040709200,25100,25100,25100,25100,0
20241120,163000,3040709200,25100,25100,25100,25100,0
20241120,162900,3040709200,25100,25100,25100,25100,0
20241120,162800,3040709200,25100,25100,25100,25100,0
20241120,162700,3040709200,25100,25100,25100,25100,0
20241120,162600,3040709200,25100,25100,25100,25100,0
20241120,162500,3040709200,25100,25100,25100,25100,0
20241120,162400,3040709200,25100,25100,25100,25100,0
20241120,162300,3040709200,25100,25100,25100,25100,0
20241120,162200,3040709200,25100,25100,25100,25100,0
20241120,162100,3040709200,25100,25100,25100,25100,0
20241120,162000,3040709200,25100,25100,25100,25100,0
20241120,161900,3040709200,25100,25100,25100,25100,0
20241120,161800,3040709200,25100,25100,25100,25100,0
20241120,161700,3040709200,25100,25100,25100,25100,0
20241120,161600,3040709200,25100,25100,25100,25100,0
20241120,161500,3040709200,25100,25100,25100,25100,0
20241120,161400,3040709200,25100,25100,25100,25100,0
20241120,161300,3040709200,25100,25100,25100,25100,0
20241120,161200,3040709200,25100,25100,25100,25100,0
20241120,161100,3040709200,25100,25100,25100,25100,0
20241120,161000,3040709200,25100,25100,25100,25100,795
20241120,160900,3040709200,25100,25100,25100,25100,0
20241120,160800,3040709200,25100,25100,25100,25100,0
20241120,160700,3040709200,25100,25100,25100,25100,0
20241120,160600,3040709200,25100,25100,25100,25100,0
20241120,160500,3040709200,25100,25100,25100,25100,0
20241120,160400,3040709200,25100,25100,25100,25100,0
20241120,160300,3040709200,25100,25100,25100,25100,0
20241120,160200,3040709200,25100,25100,25100,25100,0
20241120,160100,3040709200,25100,25100,25100,25100,0
20241120,160000,3040709200,25100,25100,25100,25100,0
20241120,155900,3040709200,25100,25100,25100,25100,0
20241120,155800,3040709200,25100,25100,25100,25100,0
20241120,155700,3040709200,25100,25100,25100,25100,0
20241120,155600,3040709200,25100,25100,25100,25100,0
20241120,155500,3040709200,25100,25100,25100,25100,0
20241120,155400,3040709200,25100,25100,25100,25100,0
20241120,155300,3040709200,25100,25100,25100,25100,0
20241120,155200,3040709200,25100,25100,25100,25100,0
20241120,155100,3040709200,25100,25100,25100,25100,0
20241120,155000,3040709200,25100,25100,25100,25100,0
20241120,154900,3040709200,25100,25100,25100,25100,0
20241120,154800,3040709200,25100,25100,25100,25100,0
20241120,154700,3040709200,25100,25100,25100,25100,0
20241120,154600,3040709200,25100,25100,25100,25100,0
20241120,154500,3040709200,25100,25100,25100,25100,0
20241120,154400,3040709200,25100,25100,25100,25100,0
20241120,154300,3040709200,25100,25100,25100,25100,0
20241120,154200,3040709200,25100,25100,25100,25100,0
20241120,154100,3040709200,25100,25100,25100,25100,0
20241120,154000,3040709200,25100,25100,25100,25100,795
20241120,153900,3040709200,25100,25100,25100,25100,0
20241120,153800,3040709200,25100,25100,25100,25100,0
20241120,153700,3040709200,25100,25100,25100,25100,0
20241120,153600,3040709200,25100,25100,25100,25100,0
20241120,153500,3040709200,25100,25100,25100,25100,0
20241120,153400,3040709200,25100,25100,25100,25100,0
20241120,153300,3040709200,25100,25100,25100,25100,0
20241120,153200,3040709200,25100,25100,25100,25100,0
20241120,153100,3040709200,25100,25100,25100,25100,0
20241120,153000,3040709200,25100,25100,25100,25100,795
20241120,152900,3020754700,25150,25150,25150,25150,0
20241120,152800,3020754700,25150,25150,25150,25150,0
20241120,152700,3020754700,25150,25150,25150,25150,0
20241120,152600,3020754700,25150,25150,25150,25150,0
20241120,152500,3020754700,25150,25150,25150,25150,0
20241120,152400,3020754700,25150,25150,25150,25150,0
20241120,152300,3020754700,25150,25150,25150,25150,0
20241120,152200,3020754700,25150,25150,25150,25150,0
20241120,152100,3020754700,25150,25150,25150,25150,0
20241120,152000,3020754700,25150,25150,25150,25150,0
20241120,151900,3020754700,25150,25100,25150,25050,41
20241120,151800,3019724750,25100,25150,25150,25100,79
20241120,151700,3017740600,25100,25050,25150,25050,125
20241120,151600,3014603950,25050,25050,25100,25000,224
20241120,151500,3008986250,25050,25050,25150,25050,101
20241120,151400,3006455650,25050,25100,25150,25050,287
20241120,151300,2999250200,25100,25100,25150,25100,66
20241120,151200,2997593150,25100,25150,25150,25050,285
20241120,151100,2990443350,25150,25150,25200,25100,261
20241120,151000,2983880350,25150,25150,25300,25150,1013
20241120,150900,2958315650,25150,25050,25200,25050,267
20241120,150800,2951600050,25050,25050,25150,25050,232
20241120,150700,2945783500,25050,25150,25150,25050,83
20241120,150600,2943700850,25200,25100,25200,25100,354
20241120,150500,2934808200,25100,25150,25150,25100,65
20241120,150400,2933174050,25150,25200,25200,25150,184
20241120,150300,2928539700,25100,25100,25200,25100,293
20241120,150200,2921182450,25150,25200,25200,25100,37
20241120,150100,2920251600,25200,25200,25200,25150,165
20241120,150000,2916099850,25200,25150,25250,25150,218
20241120,145900,2910612500,25150,25150,25150,25150,76
20241120,145800,2908701100,25150,25150,25150,25150,59
20241120,145700,2907217250,25150,25200,25250,25150,200
20241120,145600,2902184100,25250,25200,25250,25150,254
20241120,145500,2895793350,25150,25150,25200,25150,159
20241120,145400,2891789350,25300,25150,25300,25150,334
20241120,145300,2883378200,25150,25250,25350,25150,637
20241120,145200,2867294500,25250,25250,25250,25250,5
20241120,145100,2867168250,25200,25200,25250,25150,197
20241120,145000,2862208050,25200,25200,25200,25150,57
20241120,144900,2860773800,25200,25250,25250,25200,65
20241120,144800,2859135350,25200,25200,25300,25200,199
20241120,144700,2854118100,25300,25200,25300,25200,78
20241120,144600,2852150000,25200,25250,25250,25200,69
20241120,144500,2850409750,25300,25250,25300,25200,193
20241120,144400,2845542100,25250,25250,25350,25250,101
20241120,144300,2842991050,25350,25200,25350,25200,1034
20241120,144200,2816872400,25200,25250,25300,25200,160
20241120,144100,2812832700,25250,25300,25350,25250,95
20241120,144000,2810429450,25250,25250,25250,25250,51
20241120,143900,2809141700,25350,25250,25350,25250,378
20241120,143800,2799581050,25250,25300,25350,25250,202
20241120,143700,2794471200,25300,25250,25300,25250,98
20241120,143600,2791993600,25350,25250,25350,25250,221
20241120,143500,2786410050,25300,25250,25350,25250,64
20241120,143400,2784793350,25350,25250,25350,25250,53
20241120,143300,2783454300,25350,25200,25350,25200,1115
20241120,143200,2755288500,25250,25200,25250,25200,158
20241120,143100,2751301850,25350,25200,25350,25200,407
20241120,143000,2741026500,25200,25200,25300,25200,474
20241120,142900,2729074700,25200,25300,25300,25200,53
20241120,142800,2727737900,25200,25250,25300,25200,134
20241120,142700,2724357950,25200,25300,25300,25200,180
20241120,142600,2719817200,25300,25250,25300,25250,59
20241120,142500,2718326900,25350,25400,25400,25250,74
20241120,142400,2716455850,25400,25300,25400,25250,269
20241120,142300,2709656700,25350,25250,25350,25250,71
20241120,142200,2707862600,25400,25250,25400,25250,549
20241120,142100,2693956000,25250,25250,25250,25250,77
20241120,142000,2692011750,25350,25300,25400,25250,1040
20241120,141900,2665696500,25300,25450,25450,25300,62
20241120,141800,2664122400,25350,25400,25450,25350,338
20241120,141700,2655538550,25400,25400,25400,25300,391
20241120,141600,2645621500,25350,25400,25400,25350,85
20241120,141500,2643466500,25400,25400,25400,25350,101
20241120,141400,2640903900,25350,25350,25350,25350,48
20241120,141300,2639687100,25350,25350,25350,25350,84
20241120,141200,2637557700,25450,25350,25450,25350,95
20241120,141100,2635146950,25350,25400,25450,25350,270
20241120,141000,2628291150,25350,25350,25450,25350,160
20241120,140900,2624228300,25350,25350,25400,25350,67
20241120,140800,2622529200,25400,25350,25400,25350,100
20241120,140700,2619993450,25400,25400,25450,25400,10
20241120,140600,2619739400,25350,25350,25450,25350,148
20241120,140500,2615981550,25400,25400,25400,25400,79
20241120,140400,2613974950,25400,25400,25450,25400,69
20241120,140300,2612221050,25450,25400,25450,25350,304
20241120,140200,2604495000,25450,25400,25450,25350,258
20241120,140100,2597942400,25400,25400,25400,25400,41
20241120,140000,2596901000,25450,25400,25450,25400,122
20241120,135900,2593800900,25400,25450,25450,25400,50
20241120,135800,2592529800,25450,25450,25450,25450,21
20241120,135700,2591995350,25500,25450,25500,25400,717
20241120,135600,2573723700,25450,25450,25500,25400,211
20241120,135500,2568352550,25450,25450,25450,25400,167
20241120,135400,2564105050,25450,25450,25500,25450,72
20241120,135300,2562271950,25500,25500,25500,25400,53
20241120,135200,2560924750,25500,25350,25550,25350,1144
20241120,135100,2531788800,25450,25350,25450,25350,76
20241120,135000,2529858600,25400,25350,25450,25350,111
20241120,134900,2527041500,25450,25350,25450,25350,138
20241120,134800,2523537000,25350,25350,25350,25350,18
20241120,134700,2523080700,25350,25350,25450,25350,307
20241120,134600,2515295250,25350,25350,25350,25350,63
20241120,134500,2513698200,25350,25350,25400,25350,90
20241120,134400,2511416100,25350,25450,25450,25350,41
20241120,134300,2510376500,25450,25400,25450,25350,63
20241120,134200,2508778250,25350,25400,25400,25350,62
20241120,134100,2507203500,25400,25400,25400,25400,73
20241120,134000,2505349300,25400,25400,25450,25400,49
20241120,133900,2504104600,25400,25400,25450,25400,94
20241120,133800,2501715600,25450,25400,25450,25400,86
20241120,133700,2499528600,25450,25450,25500,25450,46
20241120,133600,2498357650,25450,25450,25500,25400,175
20241120,133500,2493906200,25450,25500,25500,25450,57
20241120,133400,2492454800,25450,25500,25550,25450,99
20241120,133300,2489933800,25450,25450,25500,25450,65
20241120,133200,2488279500,25500,25450,25500,25450,492
20241120,133100,2475736500,25500,25400,25500,25400,263
20241120,133000,2469043350,25450,25400,25450,25300,194
20241120,132900,2464122050,25350,25300,25400,25300,114
20241120,132800,2461232800,25400,25400,25400,25300,141
20241120,132700,2457659350,25400,25350,25450,25250,515
20241120,132600,2444574800,25350,25200,25350,25200,644
20241120,132500,2428282400,25200,25200,25200,25200,31
20241120,132400,2427501200,25200,25250,25250,25200,132
20241120,132300,2424174150,25250,25250,25300,25250,14
20241120,132200,2423820550,25300,25200,25300,25200,232
20241120,132100,2417965000,25200,25250,25250,25200,68
20241120,132000,2416250750,25250,25250,25250,25200,95
20241120,131900,2413854650,25200,25250,25250,25200,88
20241120,131800,2411636450,25250,25250,25250,25200,64
20241120,131700,2410022950,25250,25250,25250,25200,75
20241120,131600,2408132150,25200,25200,25200,25200,0
20241120,131500,2408132150,25200,25200,25300,25200,146
20241120,131400,2404446750,25200,25300,25300,25200,204
20241120,131300,2399295550,25250,25250,25250,25250,112
20241120,131200,2396467550,25250,25200,25350,25200,1066
20241120,131100,2369504600,25100,25100,25200,25100,76
20241120,131000,2367595000,25100,25200,25250,25100,161
20241120,130900,2363543750,25100,25100,25200,25100,153
20241120,130800,2359695300,25100,25200,25200,25100,62
20241120,130700,2358138400,25200,25100,25200,25100,291
20241120,130600,2350821250,25200,25200,25200,25100,109
20241120,130500,2348084350,25200,25100,25200,25100,224
20241120,130400,2342449900,25100,25150,25150,25100,80
20241120,130300,2340441050,25100,25200,25200,25100,75
20241120,130200,2338557250,25100,25150,25200,25100,91
20241120,130100,2336271500,25100,25100,25150,25100,134
20241120,130000,2332906700,25100,25100,25150,25100,127
20241120,125900,2329716950,25100,25150,25150,25100,114
20241120,125800,2326854600,25100,25150,25150,25100,76
20241120,125700,2324946400,25150,25150,25150,25150,88
20241120,125600,2322733200,25100,25150,25150,25100,89
20241120,125500,2320499250,25100,25150,25150,25100,119
20241120,125400,2317511500,25100,25050,25100,25050,5
20241120,125300,2317386200,25050,25100,25100,25050,360
20241120,125200,2308356050,25100,25100,25100,25100,17
20241120,125100,2307929350,25100,25100,25100,25100,76
20241120,125000,2306021750,25100,25050,25100,25050,145
20241120,124900,2302383050,25050,25050,25050,25050,101
20241120,124800,2299853000,25050,25050,25050,25050,81
20241120,124700,2297823950,25100,25100,25150,25050,177
20241120,124600,2293385950,25050,25050,25050,25050,99
20241120,124500,2290906000,25100,25050,25100,25050,58
20241120,124400,2289452750,25100,25100,25100,25100,107
20241120,124300,2286767050,25100,25050,25100,25050,338
20241120,124200,2278285600,25050,25000,25050,25000,293
20241120,124100,2270947500,25000,25050,25050,25000,102
20241120,124000,2268396850,25000,25050,25050,25000,54
20241120,123900,2267046800,25100,25100,25100,25000,168
20241120,123800,2262840050,25050,25100,25100,25000,128
20241120,123700,2259632900,25050,25100,25100,25050,458
20241120,123600,2248156500,25050,25050,25100,25050,152
20241120,123500,2244347200,25050,25050,25050,25050,86
20241120,123400,2242192900,25050,25100,25100,25050,105
20241120,123300,2239561850,25150,25050,25150,25050,77
20241120,123200,2237631600,25150,25050,25150,25050,116
20241120,123100,2234724650,25100,25100,25100,25100,25
20241120,123000,2234097150,25050,25050,25050,25050,71
20241120,122900,2232318600,25150,25050,25150,25050,141
20241120,122800,2228781150,25050,25050,25100,25050,129
20241120,122700,2225549400,25100,25050,25100,25050,73
20241120,122600,2223720200,25100,25100,25100,25050,71
20241120,122500,2221941050,25100,25100,25100,25050,87
20241120,122400,2219759950,25050,25050,25050,25050,91
20241120,122300,2217480400,25100,25100,25100,25100,205
20241120,122200,2212334900,25150,25100,25150,25100,82
20241120,122100,2210275850,25100,25150,25150,25100,39
20241120,122000,2209296500,25150,25100,25200,25100,90
20241120,121900,2207034000,25100,25100,25150,25100,143
20241120,121800,2203442850,25100,25100,25150,25100,74
20241120,121700,2201584550,25100,25100,25150,25100,85
20241120,121600,2199450650,25150,25150,25150,25100,149
20241120,121500,2195709600,25100,25100,25150,25100,96
20241120,121400,2193299300,25150,25200,25200,25150,122
20241120,121300,2190229150,25200,25250,25250,25200,278
20241120,121200,2183222750,25200,25200,25250,25200,110
20241120,121100,2180450000,25250,25200,25250,25200,113
20241120,121000,2177601450,25250,25200,25250,25200,89
20241120,120900,2175357200,25250,25250,25250,25250,4
20241120,120800,2175256200,25200,25200,25250,25200,172
20241120,120700,2170920400,25200,25250,25250,25200,42
20241120,120600,2169861800,25200,25100,25200,25100,560
20241120,120500,2155776250,25150,25050,25150,25050,623
20241120,120400,2140137950,25100,25050,25100,25050,102
20241120,120300,2137582050,25100,25100,25100,25050,96
20241120,120200,2135174650,25100,25100,25150,25100,120
20241120,120100,2132161700,25100,25100,25150,25100,84
20241120,120000,2130052800,25150,25100,25150,25100,132
20241120,115900,2126738600,25150,25100,25150,25100,44
20241120,115800,2125633850,25100,25100,25150,25100,94
20241120,115700,2123273750,25150,25150,25200,25150,51
20241120,115600,2121989850,25100,25150,25150,25100,162
20241120,115500,2117920350,25100,25050,25100,25050,86
20241120,115400,2115763750,25100,25100,25150,25100,59
20241120,115300,2114282450,25150,25050,25150,25050,980
20241120,115200,2089680250,25050,25050,25100,25050,207
20241120,115100,2084492900,25050,25050,25100,25050,136
20241120,115000,2081085650,25100,25050,25150,25050,96
20241120,114900,2078679700,25150,25050,25150,25050,133
20241120,114800,2075340150,25100,25100,25150,25100,47
20241120,114700,2074160350,25150,25050,25150,25050,202
20241120,114600,2069091350,25100,25100,25100,25100,16
20241120,114500,2068689750,25100,25150,25150,25100,91
20241120,114400,2066405150,25100,25100,25150,25100,155
20241120,114300,2062513900,25150,25100,25150,25100,117
20241120,114200,2059576350,25150,25150,25150,25100,81
20241120,114100,2057542300,25100,25100,25150,25100,119
20241120,114000,2054554250,25100,25100,25150,25100,95
20241120,113900,2052169650,25100,25150,25150,25100,62
20241120,113800,2050613350,25150,25150,25150,25150,66
20241120,113700,2048953450,25200,25200,25200,25200,175
20241120,113600,2044543450,25150,25150,25200,25150,128
20241120,113500,2041323450,25200,25200,25250,25200,132
20241120,113400,2037995900,25200,25200,25250,25200,99
20241120,113300,2035500350,25200,25200,25250,25200,69
20241120,113200,2033761400,25250,25200,25250,25200,169
20241120,113100,2029500250,25200,25200,25200,25200,87
20241120,113000,2027307850,25250,25200,25250,25200,177
20241120,112900,2022846050,25200,25200,25200,25200,65
20241120,112800,2021208050,25250,25200,25250,25200,113
20241120,112700,2018359600,25250,25200,25250,25200,184
20241120,112600,2013722350,25200,25250,25250,25200,27
20241120,112500,2013041350,25200,25200,25250,25200,121
20241120,112400,2009991150,25200,25200,25250,25200,954
20241120,112300,1985943800,25200,25150,25200,25150,275
20241120,112200,1979024900,25150,25150,25200,25100,431
20241120,112100,1968183900,25200,25050,25200,25050,710
20241120,112000,1950336700,25050,25100,25100,25050,88
20241120,111900,1948128250,25150,25100,25150,25100,284
20241120,111800,1940996600,25100,25150,25200,25100,76
20241120,111700,1939086600,25150,25100,25200,25100,237
20241120,111600,1933124800,25200,25100,25200,25100,249
20241120,111500,1926871200,25150,25150,25200,25150,264
20241120,111400,1920230850,25150,25200,25200,25150,56
20241120,111300,1918821950,25150,25200,25200,25150,67
20241120,111200,1917136550,25150,25150,25200,25150,222
20241120,111100,1911551850,25150,25150,25150,25100,88
20241120,111000,1909341350,25150,25150,25200,25150,166
20241120,110900,1905165750,25200,25150,25200,25150,71
20241120,110800,1903379600,25200,25150,25200,25150,117
20241120,110700,1900436100,25150,25150,25200,25150,65
20241120,110600,1898800900,25200,25150,25200,25150,123
20241120,110500,1895706200,25200,25200,25200,25200,47
20241120,110400,1894521800,25250,25200,25250,25200,93
20241120,110300,1892176950,25250,25250,25250,25200,83
20241120,110200,1890083250,25200,25200,25200,25200,104
20241120,110100,1887462450,25250,25200,25250,25200,150
20241120,110000,1883681250,25250,25200,25250,25200,37
20241120,105900,1882748600,25250,25300,25300,25250,802
20241120,105800,1862478350,25300,25200,25300,25150,276
20241120,105700,1855518800,25150,25150,25200,25150,141
20241120,105600,1851971750,25200,25150,25200,25150,60
20241120,105500,1850462000,25150,25150,25200,25100,89
20241120,105400,1848224000,25200,25100,25200,25100,251
20241120,105300,1841915300,25150,25150,25150,25150,1
20241120,105200,1841890150,25150,25100,25200,25100,315
20241120,105100,1833965800,25100,25150,25150,25100,442
20241120,105000,1822868400,25150,25100,25150,25100,112
20241120,104900,1820055450,25150,25100,25150,25100,91
20241120,104800,1817770700,25150,25150,25150,25100,112
20241120,104700,1814958550,25100,25150,25150,25100,116
20241120,104600,1812046150,25100,25100,25150,25100,134
20241120,104500,1808681250,25100,25100,25150,25100,116
20241120,104400,1805769300,25150,25100,25150,25100,102
20241120,104300,1803207650,25150,25100,25200,25100,180
20241120,104200,1798680400,25100,25150,25200,25100,323
20241120,104100,1790559000,25100,25100,25200,25100,117
20241120,104000,1787619700,25100,25100,25100,25100,80
20241120,103900,1785611700,25100,25150,25150,25100,132
20241120,103800,1782294450,25100,25150,25150,25100,141
20241120,103700,1778750000,25100,25100,25100,25100,66
20241120,103600,1777093400,25100,25100,25100,25100,102
20241120,103500,1774533200,25100,25100,25100,25100,43
20241120,103400,1773453900,25150,25050,25150,25050,197
20241120,103300,1768509550,25050,25050,25100,25050,96
20241120,103200,1766104300,25100,25100,25100,25100,20
20241120,103100,1765602300,25100,25050,25100,25050,117
20241120,103000,1762669250,25050,25050,25100,25050,111
20241120,102900,1759888600,25050,25100,25100,25050,53
20241120,102800,1758560400,25100,25000,25100,25000,349
20241120,102700,1749811850,25000,25000,25000,25000,53
20241120,102600,1748486850,25050,25000,25050,25000,61
20241120,102500,1746961800,25000,25050,25050,25000,49
20241120,102400,1745736050,25100,25050,25100,25050,145
20241120,102300,1742102050,25050,25100,25100,25050,90
20241120,102200,1739846050,25050,25000,25100,25000,95
20241120,102100,1737467700,25050,25000,25050,25000,107
20241120,102000,1734792550,25050,25050,25050,25050,50
20241120,101900,1733540050,25050,25050,25100,25050,354
20241120,101800,1724669250,25050,25050,25050,25050,83
20241120,101700,1722590100,25150,25100,25150,25100,336
20241120,101600,1714153700,25100,25100,25250,25100,569
20241120,101500,1699837750,25050,25050,25050,25050,47
20241120,101400,1698660400,25100,25100,25100,25000,200
20241120,101300,1693649800,25100,25050,25100,25000,71
20241120,101200,1691871950,25050,25050,25050,25000,72
20241120,101100,1690068600,25100,25100,25100,25050,107
20241120,101000,1687384850,25100,25050,25150,25000,714
20241120,100900,1669488250,25050,25100,25100,25050,73
20241120,100800,1667658700,25100,25050,25100,25050,104
20241120,100700,1665051600,25050,25100,25100,25050,100
20241120,100600,1662544400,25150,25150,25150,25100,189
20241120,100500,1657797400,25150,25100,25150,25100,48
20241120,100400,1656592400,25100,25100,25250,25100,337
20241120,100300,1648123100,25100,25100,25100,25100,62
20241120,100200,1646566900,25100,25150,25150,25100,93
20241120,100100,1644228450,25200,25200,25250,25150,59
20241120,100000,1642743050,25200,25100,25200,25100,152
20241120,095900,1638920600,25100,25000,25100,24950,374
20241120,095800,1629568050,24950,24950,24950,24950,54
20241120,095700,1628220750,24950,24950,24950,24950,108
20241120,095600,1625526150,24950,25000,25050,24950,1727
20241120,095500,1582349850,25000,25000,25000,25000,48
20241120,095400,1581149850,25000,25050,25050,25000,448
20241120,095300,1569933950,25050,25100,25100,25050,404
20241120,095200,1559794900,25050,25050,25100,25050,141
20241120,095100,1556261350,25000,25000,25000,24950,203
20241120,095000,1551186750,25000,25050,25050,25000,1712
20241120,094900,1508349100,25050,25050,25050,25050,156
20241120,094800,1504441300,25100,25050,25100,25050,148
20241120,094700,1500732400,25050,25100,25100,25050,1406
20241120,094600,1465498000,25100,25150,25150,25100,324
20241120,094500,1457357600,25150,25150,25150,25150,183
20241120,094400,1452755150,25150,25250,25250,25150,957
20241120,094300,1428627850,25250,25250,25250,25250,202
20241120,094200,1423527350,25250,25300,25300,25250,176
20241120,094100,1419079800,25300,25450,25450,25300,1531
20241120,094000,1380258300,25500,25550,25600,25500,94
20241120,093900,1377859000,25600,25450,25600,25450,2491
20241120,093800,1314126250,25500,25450,25500,25450,85
20241120,093700,1311961750,25500,25550,25550,25450,135
20241120,093600,1308519150,25500,25550,25550,25500,64
20241120,093500,1306885900,25500,25550,25550,25450,578
20241120,093400,1292154900,25450,25600,25600,25450,1524
20241120,093300,1253262750,25550,25600,25700,25500,888
20241120,093200,1230527250,25550,25550,25550,25500,995
20241120,093100,1205111900,25550,25550,25600,25500,778
20241120,093000,1185235300,25500,25400,25500,25350,224
20241120,092900,1179544500,25400,25300,25400,25250,369
20241120,092800,1170208800,25350,25300,25350,25300,108
20241120,092700,1167473900,25300,25150,25300,25150,772
20241120,092600,1148017800,25200,25300,25300,25200,1588
20241120,092500,1107916400,25350,25550,25550,25350,903
20241120,092400,1084971050,25550,25650,25650,25550,1774
20241120,092300,1039559550,25650,25650,25650,25600,576
20241120,092200,1024799550,25650,25600,25700,25600,285
20241120,092100,1017503200,25600,25650,25650,25600,335
20241120,092000,1008914500,25650,25400,25650,25400,883
20241120,091900,986373800,25500,25700,25750,25350,1560
20241120,091800,946507200,25700,25750,25800,25700,384
20241120,091700,936618300,25750,25750,25800,25750,754
20241120,091600,917192050,25750,25850,26000,25750,4071
20241120,091500,811833950,26000,25850,26000,25750,639
20241120,091400,795277250,25850,25750,25850,25750,634
20241120,091300,778921350,25750,25750,25800,25700,1082
20241120,091200,751022950,25750,25800,25900,25700,1684
20241120,091100,707638300,25750,25900,26150,25750,5071
20241120,091000,575897550,25900,25750,26150,25700,5882
20241120,090900,423258350,25700,25750,25900,25650,3277
20241120,090800,338752450,25750,25300,25800,25250,6638
20241120,090700,169344700,25300,24800,25300,24800,1935
20241120,090600,120790250,24900,24700,24900,24700,478
20241120,090500,108909250,24650,24650,24650,24600,768
20241120,090400,89987750,24700,24700,24700,24700,102
20241120,090300,87468350,24750,24900,24900,24750,1632
20241120,090200,46984250,24900,24950,24950,24900,320
20241120,090100,39006250,24900,24800,24950,24600,1267
20241120,090000,7511900,24800,24800,24800,24750,303
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 184000 3040709200 25100 25100 25100 25100 795
3 20241120 183900 3040709200 25100 25100 25100 25100 0
4 20241120 183800 3040709200 25100 25100 25100 25100 0
5 20241120 183700 3040709200 25100 25100 25100 25100 0
6 20241120 183600 3040709200 25100 25100 25100 25100 0
7 20241120 183500 3040709200 25100 25100 25100 25100 0
8 20241120 183400 3040709200 25100 25100 25100 25100 0
9 20241120 183300 3040709200 25100 25100 25100 25100 0
10 20241120 183200 3040709200 25100 25100 25100 25100 0
11 20241120 183100 3040709200 25100 25100 25100 25100 0
12 20241120 183000 3040709200 25100 25100 25100 25100 0
13 20241120 182900 3040709200 25100 25100 25100 25100 0
14 20241120 182800 3040709200 25100 25100 25100 25100 0
15 20241120 182700 3040709200 25100 25100 25100 25100 0
16 20241120 182600 3040709200 25100 25100 25100 25100 0
17 20241120 182500 3040709200 25100 25100 25100 25100 0
18 20241120 182400 3040709200 25100 25100 25100 25100 0
19 20241120 182300 3040709200 25100 25100 25100 25100 0
20 20241120 182200 3040709200 25100 25100 25100 25100 0
21 20241120 182100 3040709200 25100 25100 25100 25100 0
22 20241120 182000 3040709200 25100 25100 25100 25100 0
23 20241120 181900 3040709200 25100 25100 25100 25100 0
24 20241120 181800 3040709200 25100 25100 25100 25100 0
25 20241120 181700 3040709200 25100 25100 25100 25100 0
26 20241120 181600 3040709200 25100 25100 25100 25100 0
27 20241120 181500 3040709200 25100 25100 25100 25100 0
28 20241120 181400 3040709200 25100 25100 25100 25100 0
29 20241120 181300 3040709200 25100 25100 25100 25100 0
30 20241120 181200 3040709200 25100 25100 25100 25100 0
31 20241120 181100 3040709200 25100 25100 25100 25100 0
32 20241120 181000 3040709200 25100 25100 25100 25100 795
33 20241120 180900 3040709200 25100 25100 25100 25100 0
34 20241120 180800 3040709200 25100 25100 25100 25100 0
35 20241120 180700 3040709200 25100 25100 25100 25100 0
36 20241120 180600 3040709200 25100 25100 25100 25100 0
37 20241120 180500 3040709200 25100 25100 25100 25100 0
38 20241120 180400 3040709200 25100 25100 25100 25100 0
39 20241120 180300 3040709200 25100 25100 25100 25100 0
40 20241120 180200 3040709200 25100 25100 25100 25100 0
41 20241120 180100 3040709200 25100 25100 25100 25100 0
42 20241120 180000 3040709200 25100 25100 25100 25100 0
43 20241120 175900 3040709200 25100 25100 25100 25100 0
44 20241120 175800 3040709200 25100 25100 25100 25100 0
45 20241120 175700 3040709200 25100 25100 25100 25100 0
46 20241120 175600 3040709200 25100 25100 25100 25100 0
47 20241120 175500 3040709200 25100 25100 25100 25100 0
48 20241120 175400 3040709200 25100 25100 25100 25100 0
49 20241120 175300 3040709200 25100 25100 25100 25100 0
50 20241120 175200 3040709200 25100 25100 25100 25100 0
51 20241120 175100 3040709200 25100 25100 25100 25100 0
52 20241120 175000 3040709200 25100 25100 25100 25100 0
53 20241120 174900 3040709200 25100 25100 25100 25100 0
54 20241120 174800 3040709200 25100 25100 25100 25100 0
55 20241120 174700 3040709200 25100 25100 25100 25100 0
56 20241120 174600 3040709200 25100 25100 25100 25100 0
57 20241120 174500 3040709200 25100 25100 25100 25100 0
58 20241120 174400 3040709200 25100 25100 25100 25100 0
59 20241120 174300 3040709200 25100 25100 25100 25100 0
60 20241120 174200 3040709200 25100 25100 25100 25100 0
61 20241120 174100 3040709200 25100 25100 25100 25100 0
62 20241120 174000 3040709200 25100 25100 25100 25100 795
63 20241120 173900 3040709200 25100 25100 25100 25100 0
64 20241120 173800 3040709200 25100 25100 25100 25100 0
65 20241120 173700 3040709200 25100 25100 25100 25100 0
66 20241120 173600 3040709200 25100 25100 25100 25100 0
67 20241120 173500 3040709200 25100 25100 25100 25100 0
68 20241120 173400 3040709200 25100 25100 25100 25100 0
69 20241120 173300 3040709200 25100 25100 25100 25100 0
70 20241120 173200 3040709200 25100 25100 25100 25100 0
71 20241120 173100 3040709200 25100 25100 25100 25100 0
72 20241120 173000 3040709200 25100 25100 25100 25100 0
73 20241120 172900 3040709200 25100 25100 25100 25100 0
74 20241120 172800 3040709200 25100 25100 25100 25100 0
75 20241120 172700 3040709200 25100 25100 25100 25100 0
76 20241120 172600 3040709200 25100 25100 25100 25100 0
77 20241120 172500 3040709200 25100 25100 25100 25100 0
78 20241120 172400 3040709200 25100 25100 25100 25100 0
79 20241120 172300 3040709200 25100 25100 25100 25100 0
80 20241120 172200 3040709200 25100 25100 25100 25100 0
81 20241120 172100 3040709200 25100 25100 25100 25100 0
82 20241120 172000 3040709200 25100 25100 25100 25100 0
83 20241120 171900 3040709200 25100 25100 25100 25100 0
84 20241120 171800 3040709200 25100 25100 25100 25100 0
85 20241120 171700 3040709200 25100 25100 25100 25100 0
86 20241120 171600 3040709200 25100 25100 25100 25100 0
87 20241120 171500 3040709200 25100 25100 25100 25100 0
88 20241120 171400 3040709200 25100 25100 25100 25100 0
89 20241120 171300 3040709200 25100 25100 25100 25100 0
90 20241120 171200 3040709200 25100 25100 25100 25100 0
91 20241120 171100 3040709200 25100 25100 25100 25100 0
92 20241120 171000 3040709200 25100 25100 25100 25100 795
93 20241120 170900 3040709200 25100 25100 25100 25100 0
94 20241120 170800 3040709200 25100 25100 25100 25100 0
95 20241120 170700 3040709200 25100 25100 25100 25100 0
96 20241120 170600 3040709200 25100 25100 25100 25100 0
97 20241120 170500 3040709200 25100 25100 25100 25100 0
98 20241120 170400 3040709200 25100 25100 25100 25100 0
99 20241120 170300 3040709200 25100 25100 25100 25100 0
100 20241120 170200 3040709200 25100 25100 25100 25100 0
101 20241120 170100 3040709200 25100 25100 25100 25100 0
102 20241120 170000 3040709200 25100 25100 25100 25100 0
103 20241120 165900 3040709200 25100 25100 25100 25100 0
104 20241120 165800 3040709200 25100 25100 25100 25100 0
105 20241120 165700 3040709200 25100 25100 25100 25100 0
106 20241120 165600 3040709200 25100 25100 25100 25100 0
107 20241120 165500 3040709200 25100 25100 25100 25100 0
108 20241120 165400 3040709200 25100 25100 25100 25100 0
109 20241120 165300 3040709200 25100 25100 25100 25100 0
110 20241120 165200 3040709200 25100 25100 25100 25100 0
111 20241120 165100 3040709200 25100 25100 25100 25100 0
112 20241120 165000 3040709200 25100 25100 25100 25100 0
113 20241120 164900 3040709200 25100 25100 25100 25100 0
114 20241120 164800 3040709200 25100 25100 25100 25100 0
115 20241120 164700 3040709200 25100 25100 25100 25100 0
116 20241120 164600 3040709200 25100 25100 25100 25100 0
117 20241120 164500 3040709200 25100 25100 25100 25100 0
118 20241120 164400 3040709200 25100 25100 25100 25100 0
119 20241120 164300 3040709200 25100 25100 25100 25100 0
120 20241120 164200 3040709200 25100 25100 25100 25100 0
121 20241120 164100 3040709200 25100 25100 25100 25100 0
122 20241120 164000 3040709200 25100 25100 25100 25100 795
123 20241120 163900 3040709200 25100 25100 25100 25100 0
124 20241120 163800 3040709200 25100 25100 25100 25100 0
125 20241120 163700 3040709200 25100 25100 25100 25100 0
126 20241120 163600 3040709200 25100 25100 25100 25100 0
127 20241120 163500 3040709200 25100 25100 25100 25100 0
128 20241120 163400 3040709200 25100 25100 25100 25100 0
129 20241120 163300 3040709200 25100 25100 25100 25100 0
130 20241120 163200 3040709200 25100 25100 25100 25100 0
131 20241120 163100 3040709200 25100 25100 25100 25100 0
132 20241120 163000 3040709200 25100 25100 25100 25100 0
133 20241120 162900 3040709200 25100 25100 25100 25100 0
134 20241120 162800 3040709200 25100 25100 25100 25100 0
135 20241120 162700 3040709200 25100 25100 25100 25100 0
136 20241120 162600 3040709200 25100 25100 25100 25100 0
137 20241120 162500 3040709200 25100 25100 25100 25100 0
138 20241120 162400 3040709200 25100 25100 25100 25100 0
139 20241120 162300 3040709200 25100 25100 25100 25100 0
140 20241120 162200 3040709200 25100 25100 25100 25100 0
141 20241120 162100 3040709200 25100 25100 25100 25100 0
142 20241120 162000 3040709200 25100 25100 25100 25100 0
143 20241120 161900 3040709200 25100 25100 25100 25100 0
144 20241120 161800 3040709200 25100 25100 25100 25100 0
145 20241120 161700 3040709200 25100 25100 25100 25100 0
146 20241120 161600 3040709200 25100 25100 25100 25100 0
147 20241120 161500 3040709200 25100 25100 25100 25100 0
148 20241120 161400 3040709200 25100 25100 25100 25100 0
149 20241120 161300 3040709200 25100 25100 25100 25100 0
150 20241120 161200 3040709200 25100 25100 25100 25100 0
151 20241120 161100 3040709200 25100 25100 25100 25100 0
152 20241120 161000 3040709200 25100 25100 25100 25100 795
153 20241120 160900 3040709200 25100 25100 25100 25100 0
154 20241120 160800 3040709200 25100 25100 25100 25100 0
155 20241120 160700 3040709200 25100 25100 25100 25100 0
156 20241120 160600 3040709200 25100 25100 25100 25100 0
157 20241120 160500 3040709200 25100 25100 25100 25100 0
158 20241120 160400 3040709200 25100 25100 25100 25100 0
159 20241120 160300 3040709200 25100 25100 25100 25100 0
160 20241120 160200 3040709200 25100 25100 25100 25100 0
161 20241120 160100 3040709200 25100 25100 25100 25100 0
162 20241120 160000 3040709200 25100 25100 25100 25100 0
163 20241120 155900 3040709200 25100 25100 25100 25100 0
164 20241120 155800 3040709200 25100 25100 25100 25100 0
165 20241120 155700 3040709200 25100 25100 25100 25100 0
166 20241120 155600 3040709200 25100 25100 25100 25100 0
167 20241120 155500 3040709200 25100 25100 25100 25100 0
168 20241120 155400 3040709200 25100 25100 25100 25100 0
169 20241120 155300 3040709200 25100 25100 25100 25100 0
170 20241120 155200 3040709200 25100 25100 25100 25100 0
171 20241120 155100 3040709200 25100 25100 25100 25100 0
172 20241120 155000 3040709200 25100 25100 25100 25100 0
173 20241120 154900 3040709200 25100 25100 25100 25100 0
174 20241120 154800 3040709200 25100 25100 25100 25100 0
175 20241120 154700 3040709200 25100 25100 25100 25100 0
176 20241120 154600 3040709200 25100 25100 25100 25100 0
177 20241120 154500 3040709200 25100 25100 25100 25100 0
178 20241120 154400 3040709200 25100 25100 25100 25100 0
179 20241120 154300 3040709200 25100 25100 25100 25100 0
180 20241120 154200 3040709200 25100 25100 25100 25100 0
181 20241120 154100 3040709200 25100 25100 25100 25100 0
182 20241120 154000 3040709200 25100 25100 25100 25100 795
183 20241120 153900 3040709200 25100 25100 25100 25100 0
184 20241120 153800 3040709200 25100 25100 25100 25100 0
185 20241120 153700 3040709200 25100 25100 25100 25100 0
186 20241120 153600 3040709200 25100 25100 25100 25100 0
187 20241120 153500 3040709200 25100 25100 25100 25100 0
188 20241120 153400 3040709200 25100 25100 25100 25100 0
189 20241120 153300 3040709200 25100 25100 25100 25100 0
190 20241120 153200 3040709200 25100 25100 25100 25100 0
191 20241120 153100 3040709200 25100 25100 25100 25100 0
192 20241120 153000 3040709200 25100 25100 25100 25100 795
193 20241120 152900 3020754700 25150 25150 25150 25150 0
194 20241120 152800 3020754700 25150 25150 25150 25150 0
195 20241120 152700 3020754700 25150 25150 25150 25150 0
196 20241120 152600 3020754700 25150 25150 25150 25150 0
197 20241120 152500 3020754700 25150 25150 25150 25150 0
198 20241120 152400 3020754700 25150 25150 25150 25150 0
199 20241120 152300 3020754700 25150 25150 25150 25150 0
200 20241120 152200 3020754700 25150 25150 25150 25150 0
201 20241120 152100 3020754700 25150 25150 25150 25150 0
202 20241120 152000 3020754700 25150 25150 25150 25150 0
203 20241120 151900 3020754700 25150 25100 25150 25050 41
204 20241120 151800 3019724750 25100 25150 25150 25100 79
205 20241120 151700 3017740600 25100 25050 25150 25050 125
206 20241120 151600 3014603950 25050 25050 25100 25000 224
207 20241120 151500 3008986250 25050 25050 25150 25050 101
208 20241120 151400 3006455650 25050 25100 25150 25050 287
209 20241120 151300 2999250200 25100 25100 25150 25100 66
210 20241120 151200 2997593150 25100 25150 25150 25050 285
211 20241120 151100 2990443350 25150 25150 25200 25100 261
212 20241120 151000 2983880350 25150 25150 25300 25150 1013
213 20241120 150900 2958315650 25150 25050 25200 25050 267
214 20241120 150800 2951600050 25050 25050 25150 25050 232
215 20241120 150700 2945783500 25050 25150 25150 25050 83
216 20241120 150600 2943700850 25200 25100 25200 25100 354
217 20241120 150500 2934808200 25100 25150 25150 25100 65
218 20241120 150400 2933174050 25150 25200 25200 25150 184
219 20241120 150300 2928539700 25100 25100 25200 25100 293
220 20241120 150200 2921182450 25150 25200 25200 25100 37
221 20241120 150100 2920251600 25200 25200 25200 25150 165
222 20241120 150000 2916099850 25200 25150 25250 25150 218
223 20241120 145900 2910612500 25150 25150 25150 25150 76
224 20241120 145800 2908701100 25150 25150 25150 25150 59
225 20241120 145700 2907217250 25150 25200 25250 25150 200
226 20241120 145600 2902184100 25250 25200 25250 25150 254
227 20241120 145500 2895793350 25150 25150 25200 25150 159
228 20241120 145400 2891789350 25300 25150 25300 25150 334
229 20241120 145300 2883378200 25150 25250 25350 25150 637
230 20241120 145200 2867294500 25250 25250 25250 25250 5
231 20241120 145100 2867168250 25200 25200 25250 25150 197
232 20241120 145000 2862208050 25200 25200 25200 25150 57
233 20241120 144900 2860773800 25200 25250 25250 25200 65
234 20241120 144800 2859135350 25200 25200 25300 25200 199
235 20241120 144700 2854118100 25300 25200 25300 25200 78
236 20241120 144600 2852150000 25200 25250 25250 25200 69
237 20241120 144500 2850409750 25300 25250 25300 25200 193
238 20241120 144400 2845542100 25250 25250 25350 25250 101
239 20241120 144300 2842991050 25350 25200 25350 25200 1034
240 20241120 144200 2816872400 25200 25250 25300 25200 160
241 20241120 144100 2812832700 25250 25300 25350 25250 95
242 20241120 144000 2810429450 25250 25250 25250 25250 51
243 20241120 143900 2809141700 25350 25250 25350 25250 378
244 20241120 143800 2799581050 25250 25300 25350 25250 202
245 20241120 143700 2794471200 25300 25250 25300 25250 98
246 20241120 143600 2791993600 25350 25250 25350 25250 221
247 20241120 143500 2786410050 25300 25250 25350 25250 64
248 20241120 143400 2784793350 25350 25250 25350 25250 53
249 20241120 143300 2783454300 25350 25200 25350 25200 1115
250 20241120 143200 2755288500 25250 25200 25250 25200 158
251 20241120 143100 2751301850 25350 25200 25350 25200 407
252 20241120 143000 2741026500 25200 25200 25300 25200 474
253 20241120 142900 2729074700 25200 25300 25300 25200 53
254 20241120 142800 2727737900 25200 25250 25300 25200 134
255 20241120 142700 2724357950 25200 25300 25300 25200 180
256 20241120 142600 2719817200 25300 25250 25300 25250 59
257 20241120 142500 2718326900 25350 25400 25400 25250 74
258 20241120 142400 2716455850 25400 25300 25400 25250 269
259 20241120 142300 2709656700 25350 25250 25350 25250 71
260 20241120 142200 2707862600 25400 25250 25400 25250 549
261 20241120 142100 2693956000 25250 25250 25250 25250 77
262 20241120 142000 2692011750 25350 25300 25400 25250 1040
263 20241120 141900 2665696500 25300 25450 25450 25300 62
264 20241120 141800 2664122400 25350 25400 25450 25350 338
265 20241120 141700 2655538550 25400 25400 25400 25300 391
266 20241120 141600 2645621500 25350 25400 25400 25350 85
267 20241120 141500 2643466500 25400 25400 25400 25350 101
268 20241120 141400 2640903900 25350 25350 25350 25350 48
269 20241120 141300 2639687100 25350 25350 25350 25350 84
270 20241120 141200 2637557700 25450 25350 25450 25350 95
271 20241120 141100 2635146950 25350 25400 25450 25350 270
272 20241120 141000 2628291150 25350 25350 25450 25350 160
273 20241120 140900 2624228300 25350 25350 25400 25350 67
274 20241120 140800 2622529200 25400 25350 25400 25350 100
275 20241120 140700 2619993450 25400 25400 25450 25400 10
276 20241120 140600 2619739400 25350 25350 25450 25350 148
277 20241120 140500 2615981550 25400 25400 25400 25400 79
278 20241120 140400 2613974950 25400 25400 25450 25400 69
279 20241120 140300 2612221050 25450 25400 25450 25350 304
280 20241120 140200 2604495000 25450 25400 25450 25350 258
281 20241120 140100 2597942400 25400 25400 25400 25400 41
282 20241120 140000 2596901000 25450 25400 25450 25400 122
283 20241120 135900 2593800900 25400 25450 25450 25400 50
284 20241120 135800 2592529800 25450 25450 25450 25450 21
285 20241120 135700 2591995350 25500 25450 25500 25400 717
286 20241120 135600 2573723700 25450 25450 25500 25400 211
287 20241120 135500 2568352550 25450 25450 25450 25400 167
288 20241120 135400 2564105050 25450 25450 25500 25450 72
289 20241120 135300 2562271950 25500 25500 25500 25400 53
290 20241120 135200 2560924750 25500 25350 25550 25350 1144
291 20241120 135100 2531788800 25450 25350 25450 25350 76
292 20241120 135000 2529858600 25400 25350 25450 25350 111
293 20241120 134900 2527041500 25450 25350 25450 25350 138
294 20241120 134800 2523537000 25350 25350 25350 25350 18
295 20241120 134700 2523080700 25350 25350 25450 25350 307
296 20241120 134600 2515295250 25350 25350 25350 25350 63
297 20241120 134500 2513698200 25350 25350 25400 25350 90
298 20241120 134400 2511416100 25350 25450 25450 25350 41
299 20241120 134300 2510376500 25450 25400 25450 25350 63
300 20241120 134200 2508778250 25350 25400 25400 25350 62
301 20241120 134100 2507203500 25400 25400 25400 25400 73
302 20241120 134000 2505349300 25400 25400 25450 25400 49
303 20241120 133900 2504104600 25400 25400 25450 25400 94
304 20241120 133800 2501715600 25450 25400 25450 25400 86
305 20241120 133700 2499528600 25450 25450 25500 25450 46
306 20241120 133600 2498357650 25450 25450 25500 25400 175
307 20241120 133500 2493906200 25450 25500 25500 25450 57
308 20241120 133400 2492454800 25450 25500 25550 25450 99
309 20241120 133300 2489933800 25450 25450 25500 25450 65
310 20241120 133200 2488279500 25500 25450 25500 25450 492
311 20241120 133100 2475736500 25500 25400 25500 25400 263
312 20241120 133000 2469043350 25450 25400 25450 25300 194
313 20241120 132900 2464122050 25350 25300 25400 25300 114
314 20241120 132800 2461232800 25400 25400 25400 25300 141
315 20241120 132700 2457659350 25400 25350 25450 25250 515
316 20241120 132600 2444574800 25350 25200 25350 25200 644
317 20241120 132500 2428282400 25200 25200 25200 25200 31
318 20241120 132400 2427501200 25200 25250 25250 25200 132
319 20241120 132300 2424174150 25250 25250 25300 25250 14
320 20241120 132200 2423820550 25300 25200 25300 25200 232
321 20241120 132100 2417965000 25200 25250 25250 25200 68
322 20241120 132000 2416250750 25250 25250 25250 25200 95
323 20241120 131900 2413854650 25200 25250 25250 25200 88
324 20241120 131800 2411636450 25250 25250 25250 25200 64
325 20241120 131700 2410022950 25250 25250 25250 25200 75
326 20241120 131600 2408132150 25200 25200 25200 25200 0
327 20241120 131500 2408132150 25200 25200 25300 25200 146
328 20241120 131400 2404446750 25200 25300 25300 25200 204
329 20241120 131300 2399295550 25250 25250 25250 25250 112
330 20241120 131200 2396467550 25250 25200 25350 25200 1066
331 20241120 131100 2369504600 25100 25100 25200 25100 76
332 20241120 131000 2367595000 25100 25200 25250 25100 161
333 20241120 130900 2363543750 25100 25100 25200 25100 153
334 20241120 130800 2359695300 25100 25200 25200 25100 62
335 20241120 130700 2358138400 25200 25100 25200 25100 291
336 20241120 130600 2350821250 25200 25200 25200 25100 109
337 20241120 130500 2348084350 25200 25100 25200 25100 224
338 20241120 130400 2342449900 25100 25150 25150 25100 80
339 20241120 130300 2340441050 25100 25200 25200 25100 75
340 20241120 130200 2338557250 25100 25150 25200 25100 91
341 20241120 130100 2336271500 25100 25100 25150 25100 134
342 20241120 130000 2332906700 25100 25100 25150 25100 127
343 20241120 125900 2329716950 25100 25150 25150 25100 114
344 20241120 125800 2326854600 25100 25150 25150 25100 76
345 20241120 125700 2324946400 25150 25150 25150 25150 88
346 20241120 125600 2322733200 25100 25150 25150 25100 89
347 20241120 125500 2320499250 25100 25150 25150 25100 119
348 20241120 125400 2317511500 25100 25050 25100 25050 5
349 20241120 125300 2317386200 25050 25100 25100 25050 360
350 20241120 125200 2308356050 25100 25100 25100 25100 17
351 20241120 125100 2307929350 25100 25100 25100 25100 76
352 20241120 125000 2306021750 25100 25050 25100 25050 145
353 20241120 124900 2302383050 25050 25050 25050 25050 101
354 20241120 124800 2299853000 25050 25050 25050 25050 81
355 20241120 124700 2297823950 25100 25100 25150 25050 177
356 20241120 124600 2293385950 25050 25050 25050 25050 99
357 20241120 124500 2290906000 25100 25050 25100 25050 58
358 20241120 124400 2289452750 25100 25100 25100 25100 107
359 20241120 124300 2286767050 25100 25050 25100 25050 338
360 20241120 124200 2278285600 25050 25000 25050 25000 293
361 20241120 124100 2270947500 25000 25050 25050 25000 102
362 20241120 124000 2268396850 25000 25050 25050 25000 54
363 20241120 123900 2267046800 25100 25100 25100 25000 168
364 20241120 123800 2262840050 25050 25100 25100 25000 128
365 20241120 123700 2259632900 25050 25100 25100 25050 458
366 20241120 123600 2248156500 25050 25050 25100 25050 152
367 20241120 123500 2244347200 25050 25050 25050 25050 86
368 20241120 123400 2242192900 25050 25100 25100 25050 105
369 20241120 123300 2239561850 25150 25050 25150 25050 77
370 20241120 123200 2237631600 25150 25050 25150 25050 116
371 20241120 123100 2234724650 25100 25100 25100 25100 25
372 20241120 123000 2234097150 25050 25050 25050 25050 71
373 20241120 122900 2232318600 25150 25050 25150 25050 141
374 20241120 122800 2228781150 25050 25050 25100 25050 129
375 20241120 122700 2225549400 25100 25050 25100 25050 73
376 20241120 122600 2223720200 25100 25100 25100 25050 71
377 20241120 122500 2221941050 25100 25100 25100 25050 87
378 20241120 122400 2219759950 25050 25050 25050 25050 91
379 20241120 122300 2217480400 25100 25100 25100 25100 205
380 20241120 122200 2212334900 25150 25100 25150 25100 82
381 20241120 122100 2210275850 25100 25150 25150 25100 39
382 20241120 122000 2209296500 25150 25100 25200 25100 90
383 20241120 121900 2207034000 25100 25100 25150 25100 143
384 20241120 121800 2203442850 25100 25100 25150 25100 74
385 20241120 121700 2201584550 25100 25100 25150 25100 85
386 20241120 121600 2199450650 25150 25150 25150 25100 149
387 20241120 121500 2195709600 25100 25100 25150 25100 96
388 20241120 121400 2193299300 25150 25200 25200 25150 122
389 20241120 121300 2190229150 25200 25250 25250 25200 278
390 20241120 121200 2183222750 25200 25200 25250 25200 110
391 20241120 121100 2180450000 25250 25200 25250 25200 113
392 20241120 121000 2177601450 25250 25200 25250 25200 89
393 20241120 120900 2175357200 25250 25250 25250 25250 4
394 20241120 120800 2175256200 25200 25200 25250 25200 172
395 20241120 120700 2170920400 25200 25250 25250 25200 42
396 20241120 120600 2169861800 25200 25100 25200 25100 560
397 20241120 120500 2155776250 25150 25050 25150 25050 623
398 20241120 120400 2140137950 25100 25050 25100 25050 102
399 20241120 120300 2137582050 25100 25100 25100 25050 96
400 20241120 120200 2135174650 25100 25100 25150 25100 120
401 20241120 120100 2132161700 25100 25100 25150 25100 84
402 20241120 120000 2130052800 25150 25100 25150 25100 132
403 20241120 115900 2126738600 25150 25100 25150 25100 44
404 20241120 115800 2125633850 25100 25100 25150 25100 94
405 20241120 115700 2123273750 25150 25150 25200 25150 51
406 20241120 115600 2121989850 25100 25150 25150 25100 162
407 20241120 115500 2117920350 25100 25050 25100 25050 86
408 20241120 115400 2115763750 25100 25100 25150 25100 59
409 20241120 115300 2114282450 25150 25050 25150 25050 980
410 20241120 115200 2089680250 25050 25050 25100 25050 207
411 20241120 115100 2084492900 25050 25050 25100 25050 136
412 20241120 115000 2081085650 25100 25050 25150 25050 96
413 20241120 114900 2078679700 25150 25050 25150 25050 133
414 20241120 114800 2075340150 25100 25100 25150 25100 47
415 20241120 114700 2074160350 25150 25050 25150 25050 202
416 20241120 114600 2069091350 25100 25100 25100 25100 16
417 20241120 114500 2068689750 25100 25150 25150 25100 91
418 20241120 114400 2066405150 25100 25100 25150 25100 155
419 20241120 114300 2062513900 25150 25100 25150 25100 117
420 20241120 114200 2059576350 25150 25150 25150 25100 81
421 20241120 114100 2057542300 25100 25100 25150 25100 119
422 20241120 114000 2054554250 25100 25100 25150 25100 95
423 20241120 113900 2052169650 25100 25150 25150 25100 62
424 20241120 113800 2050613350 25150 25150 25150 25150 66
425 20241120 113700 2048953450 25200 25200 25200 25200 175
426 20241120 113600 2044543450 25150 25150 25200 25150 128
427 20241120 113500 2041323450 25200 25200 25250 25200 132
428 20241120 113400 2037995900 25200 25200 25250 25200 99
429 20241120 113300 2035500350 25200 25200 25250 25200 69
430 20241120 113200 2033761400 25250 25200 25250 25200 169
431 20241120 113100 2029500250 25200 25200 25200 25200 87
432 20241120 113000 2027307850 25250 25200 25250 25200 177
433 20241120 112900 2022846050 25200 25200 25200 25200 65
434 20241120 112800 2021208050 25250 25200 25250 25200 113
435 20241120 112700 2018359600 25250 25200 25250 25200 184
436 20241120 112600 2013722350 25200 25250 25250 25200 27
437 20241120 112500 2013041350 25200 25200 25250 25200 121
438 20241120 112400 2009991150 25200 25200 25250 25200 954
439 20241120 112300 1985943800 25200 25150 25200 25150 275
440 20241120 112200 1979024900 25150 25150 25200 25100 431
441 20241120 112100 1968183900 25200 25050 25200 25050 710
442 20241120 112000 1950336700 25050 25100 25100 25050 88
443 20241120 111900 1948128250 25150 25100 25150 25100 284
444 20241120 111800 1940996600 25100 25150 25200 25100 76
445 20241120 111700 1939086600 25150 25100 25200 25100 237
446 20241120 111600 1933124800 25200 25100 25200 25100 249
447 20241120 111500 1926871200 25150 25150 25200 25150 264
448 20241120 111400 1920230850 25150 25200 25200 25150 56
449 20241120 111300 1918821950 25150 25200 25200 25150 67
450 20241120 111200 1917136550 25150 25150 25200 25150 222
451 20241120 111100 1911551850 25150 25150 25150 25100 88
452 20241120 111000 1909341350 25150 25150 25200 25150 166
453 20241120 110900 1905165750 25200 25150 25200 25150 71
454 20241120 110800 1903379600 25200 25150 25200 25150 117
455 20241120 110700 1900436100 25150 25150 25200 25150 65
456 20241120 110600 1898800900 25200 25150 25200 25150 123
457 20241120 110500 1895706200 25200 25200 25200 25200 47
458 20241120 110400 1894521800 25250 25200 25250 25200 93
459 20241120 110300 1892176950 25250 25250 25250 25200 83
460 20241120 110200 1890083250 25200 25200 25200 25200 104
461 20241120 110100 1887462450 25250 25200 25250 25200 150
462 20241120 110000 1883681250 25250 25200 25250 25200 37
463 20241120 105900 1882748600 25250 25300 25300 25250 802
464 20241120 105800 1862478350 25300 25200 25300 25150 276
465 20241120 105700 1855518800 25150 25150 25200 25150 141
466 20241120 105600 1851971750 25200 25150 25200 25150 60
467 20241120 105500 1850462000 25150 25150 25200 25100 89
468 20241120 105400 1848224000 25200 25100 25200 25100 251
469 20241120 105300 1841915300 25150 25150 25150 25150 1
470 20241120 105200 1841890150 25150 25100 25200 25100 315
471 20241120 105100 1833965800 25100 25150 25150 25100 442
472 20241120 105000 1822868400 25150 25100 25150 25100 112
473 20241120 104900 1820055450 25150 25100 25150 25100 91
474 20241120 104800 1817770700 25150 25150 25150 25100 112
475 20241120 104700 1814958550 25100 25150 25150 25100 116
476 20241120 104600 1812046150 25100 25100 25150 25100 134
477 20241120 104500 1808681250 25100 25100 25150 25100 116
478 20241120 104400 1805769300 25150 25100 25150 25100 102
479 20241120 104300 1803207650 25150 25100 25200 25100 180
480 20241120 104200 1798680400 25100 25150 25200 25100 323
481 20241120 104100 1790559000 25100 25100 25200 25100 117
482 20241120 104000 1787619700 25100 25100 25100 25100 80
483 20241120 103900 1785611700 25100 25150 25150 25100 132
484 20241120 103800 1782294450 25100 25150 25150 25100 141
485 20241120 103700 1778750000 25100 25100 25100 25100 66
486 20241120 103600 1777093400 25100 25100 25100 25100 102
487 20241120 103500 1774533200 25100 25100 25100 25100 43
488 20241120 103400 1773453900 25150 25050 25150 25050 197
489 20241120 103300 1768509550 25050 25050 25100 25050 96
490 20241120 103200 1766104300 25100 25100 25100 25100 20
491 20241120 103100 1765602300 25100 25050 25100 25050 117
492 20241120 103000 1762669250 25050 25050 25100 25050 111
493 20241120 102900 1759888600 25050 25100 25100 25050 53
494 20241120 102800 1758560400 25100 25000 25100 25000 349
495 20241120 102700 1749811850 25000 25000 25000 25000 53
496 20241120 102600 1748486850 25050 25000 25050 25000 61
497 20241120 102500 1746961800 25000 25050 25050 25000 49
498 20241120 102400 1745736050 25100 25050 25100 25050 145
499 20241120 102300 1742102050 25050 25100 25100 25050 90
500 20241120 102200 1739846050 25050 25000 25100 25000 95
501 20241120 102100 1737467700 25050 25000 25050 25000 107
502 20241120 102000 1734792550 25050 25050 25050 25050 50
503 20241120 101900 1733540050 25050 25050 25100 25050 354
504 20241120 101800 1724669250 25050 25050 25050 25050 83
505 20241120 101700 1722590100 25150 25100 25150 25100 336
506 20241120 101600 1714153700 25100 25100 25250 25100 569
507 20241120 101500 1699837750 25050 25050 25050 25050 47
508 20241120 101400 1698660400 25100 25100 25100 25000 200
509 20241120 101300 1693649800 25100 25050 25100 25000 71
510 20241120 101200 1691871950 25050 25050 25050 25000 72
511 20241120 101100 1690068600 25100 25100 25100 25050 107
512 20241120 101000 1687384850 25100 25050 25150 25000 714
513 20241120 100900 1669488250 25050 25100 25100 25050 73
514 20241120 100800 1667658700 25100 25050 25100 25050 104
515 20241120 100700 1665051600 25050 25100 25100 25050 100
516 20241120 100600 1662544400 25150 25150 25150 25100 189
517 20241120 100500 1657797400 25150 25100 25150 25100 48
518 20241120 100400 1656592400 25100 25100 25250 25100 337
519 20241120 100300 1648123100 25100 25100 25100 25100 62
520 20241120 100200 1646566900 25100 25150 25150 25100 93
521 20241120 100100 1644228450 25200 25200 25250 25150 59
522 20241120 100000 1642743050 25200 25100 25200 25100 152
523 20241120 095900 1638920600 25100 25000 25100 24950 374
524 20241120 095800 1629568050 24950 24950 24950 24950 54
525 20241120 095700 1628220750 24950 24950 24950 24950 108
526 20241120 095600 1625526150 24950 25000 25050 24950 1727
527 20241120 095500 1582349850 25000 25000 25000 25000 48
528 20241120 095400 1581149850 25000 25050 25050 25000 448
529 20241120 095300 1569933950 25050 25100 25100 25050 404
530 20241120 095200 1559794900 25050 25050 25100 25050 141
531 20241120 095100 1556261350 25000 25000 25000 24950 203
532 20241120 095000 1551186750 25000 25050 25050 25000 1712
533 20241120 094900 1508349100 25050 25050 25050 25050 156
534 20241120 094800 1504441300 25100 25050 25100 25050 148
535 20241120 094700 1500732400 25050 25100 25100 25050 1406
536 20241120 094600 1465498000 25100 25150 25150 25100 324
537 20241120 094500 1457357600 25150 25150 25150 25150 183
538 20241120 094400 1452755150 25150 25250 25250 25150 957
539 20241120 094300 1428627850 25250 25250 25250 25250 202
540 20241120 094200 1423527350 25250 25300 25300 25250 176
541 20241120 094100 1419079800 25300 25450 25450 25300 1531
542 20241120 094000 1380258300 25500 25550 25600 25500 94
543 20241120 093900 1377859000 25600 25450 25600 25450 2491
544 20241120 093800 1314126250 25500 25450 25500 25450 85
545 20241120 093700 1311961750 25500 25550 25550 25450 135
546 20241120 093600 1308519150 25500 25550 25550 25500 64
547 20241120 093500 1306885900 25500 25550 25550 25450 578
548 20241120 093400 1292154900 25450 25600 25600 25450 1524
549 20241120 093300 1253262750 25550 25600 25700 25500 888
550 20241120 093200 1230527250 25550 25550 25550 25500 995
551 20241120 093100 1205111900 25550 25550 25600 25500 778
552 20241120 093000 1185235300 25500 25400 25500 25350 224
553 20241120 092900 1179544500 25400 25300 25400 25250 369
554 20241120 092800 1170208800 25350 25300 25350 25300 108
555 20241120 092700 1167473900 25300 25150 25300 25150 772
556 20241120 092600 1148017800 25200 25300 25300 25200 1588
557 20241120 092500 1107916400 25350 25550 25550 25350 903
558 20241120 092400 1084971050 25550 25650 25650 25550 1774
559 20241120 092300 1039559550 25650 25650 25650 25600 576
560 20241120 092200 1024799550 25650 25600 25700 25600 285
561 20241120 092100 1017503200 25600 25650 25650 25600 335
562 20241120 092000 1008914500 25650 25400 25650 25400 883
563 20241120 091900 986373800 25500 25700 25750 25350 1560
564 20241120 091800 946507200 25700 25750 25800 25700 384
565 20241120 091700 936618300 25750 25750 25800 25750 754
566 20241120 091600 917192050 25750 25850 26000 25750 4071
567 20241120 091500 811833950 26000 25850 26000 25750 639
568 20241120 091400 795277250 25850 25750 25850 25750 634
569 20241120 091300 778921350 25750 25750 25800 25700 1082
570 20241120 091200 751022950 25750 25800 25900 25700 1684
571 20241120 091100 707638300 25750 25900 26150 25750 5071
572 20241120 091000 575897550 25900 25750 26150 25700 5882
573 20241120 090900 423258350 25700 25750 25900 25650 3277
574 20241120 090800 338752450 25750 25300 25800 25250 6638
575 20241120 090700 169344700 25300 24800 25300 24800 1935
576 20241120 090600 120790250 24900 24700 24900 24700 478
577 20241120 090500 108909250 24650 24650 24650 24600 768
578 20241120 090400 89987750 24700 24700 24700 24700 102
579 20241120 090300 87468350 24750 24900 24900 24750 1632
580 20241120 090200 46984250 24900 24950 24950 24900 320
581 20241120 090100 39006250 24900 24800 24950 24600 1267
582 20241120 090000 7511900 24800 24800 24800 24750 303