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

594
009470/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,185200,3629630750,32250,32250,32250,32250,1059
20241120,185100,3629630750,32250,32250,32250,32250,0
20241120,185000,3629630750,32250,32250,32250,32250,0
20241120,184900,3629630750,32250,32250,32250,32250,0
20241120,184800,3629630750,32250,32250,32250,32250,0
20241120,184700,3629630750,32250,32250,32250,32250,0
20241120,184600,3629630750,32250,32250,32250,32250,0
20241120,184500,3629630750,32250,32250,32250,32250,0
20241120,184400,3629630750,32250,32250,32250,32250,0
20241120,184300,3629630750,32250,32250,32250,32250,0
20241120,184200,3629630750,32250,32250,32250,32250,0
20241120,184100,3629630750,32250,32250,32250,32250,0
20241120,184000,3629630750,32250,32250,32250,32250,0
20241120,183900,3629630750,32250,32250,32250,32250,0
20241120,183800,3629630750,32250,32250,32250,32250,0
20241120,183700,3629630750,32250,32250,32250,32250,0
20241120,183600,3629630750,32250,32250,32250,32250,0
20241120,183500,3629630750,32250,32250,32250,32250,0
20241120,183400,3629630750,32250,32250,32250,32250,0
20241120,183300,3629630750,32250,32250,32250,32250,0
20241120,183200,3629630750,32250,32250,32250,32250,0
20241120,183100,3629630750,32250,32250,32250,32250,0
20241120,183000,3629630750,32250,32250,32250,32250,0
20241120,182900,3629630750,32250,32250,32250,32250,0
20241120,182800,3629630750,32250,32250,32250,32250,0
20241120,182700,3629630750,32250,32250,32250,32250,0
20241120,182600,3629630750,32250,32250,32250,32250,0
20241120,182500,3629630750,32250,32250,32250,32250,0
20241120,182400,3629630750,32250,32250,32250,32250,0
20241120,182300,3629630750,32250,32250,32250,32250,0
20241120,182200,3629630750,32250,32250,32250,32250,1059
20241120,182100,3629630750,32250,32250,32250,32250,0
20241120,182000,3629630750,32250,32250,32250,32250,0
20241120,181900,3629630750,32250,32250,32250,32250,0
20241120,181800,3629630750,32250,32250,32250,32250,0
20241120,181700,3629630750,32250,32250,32250,32250,0
20241120,181600,3629630750,32250,32250,32250,32250,0
20241120,181500,3629630750,32250,32250,32250,32250,0
20241120,181400,3629630750,32250,32250,32250,32250,0
20241120,181300,3629630750,32250,32250,32250,32250,0
20241120,181200,3629630750,32250,32250,32250,32250,0
20241120,181100,3629630750,32250,32250,32250,32250,0
20241120,181000,3629630750,32250,32250,32250,32250,0
20241120,180900,3629630750,32250,32250,32250,32250,0
20241120,180800,3629630750,32250,32250,32250,32250,0
20241120,180700,3629630750,32250,32250,32250,32250,0
20241120,180600,3629630750,32250,32250,32250,32250,0
20241120,180500,3629630750,32250,32250,32250,32250,0
20241120,180400,3629630750,32250,32250,32250,32250,0
20241120,180300,3629630750,32250,32250,32250,32250,0
20241120,180200,3629630750,32250,32250,32250,32250,0
20241120,180100,3629630750,32250,32250,32250,32250,0
20241120,180000,3629630750,32250,32250,32250,32250,0
20241120,175900,3629630750,32250,32250,32250,32250,0
20241120,175800,3629630750,32250,32250,32250,32250,0
20241120,175700,3629630750,32250,32250,32250,32250,0
20241120,175600,3629630750,32250,32250,32250,32250,0
20241120,175500,3629630750,32250,32250,32250,32250,0
20241120,175400,3629630750,32250,32250,32250,32250,0
20241120,175300,3629630750,32250,32250,32250,32250,0
20241120,175200,3629630750,32250,32250,32250,32250,1059
20241120,175100,3629630750,32250,32250,32250,32250,0
20241120,175000,3629630750,32250,32250,32250,32250,0
20241120,174900,3629630750,32250,32250,32250,32250,0
20241120,174800,3629630750,32250,32250,32250,32250,0
20241120,174700,3629630750,32250,32250,32250,32250,0
20241120,174600,3629630750,32250,32250,32250,32250,0
20241120,174500,3629630750,32250,32250,32250,32250,0
20241120,174400,3629630750,32250,32250,32250,32250,0
20241120,174300,3629630750,32250,32250,32250,32250,0
20241120,174200,3629630750,32250,32250,32250,32250,0
20241120,174100,3629630750,32250,32250,32250,32250,0
20241120,174000,3629630750,32250,32250,32250,32250,0
20241120,173900,3629630750,32250,32250,32250,32250,0
20241120,173800,3629630750,32250,32250,32250,32250,0
20241120,173700,3629630750,32250,32250,32250,32250,0
20241120,173600,3629630750,32250,32250,32250,32250,0
20241120,173500,3629630750,32250,32250,32250,32250,0
20241120,173400,3629630750,32250,32250,32250,32250,0
20241120,173300,3629630750,32250,32250,32250,32250,0
20241120,173200,3629630750,32250,32250,32250,32250,0
20241120,173100,3629630750,32250,32250,32250,32250,0
20241120,173000,3629630750,32250,32250,32250,32250,0
20241120,172900,3629630750,32250,32250,32250,32250,0
20241120,172800,3629630750,32250,32250,32250,32250,0
20241120,172700,3629630750,32250,32250,32250,32250,0
20241120,172600,3629630750,32250,32250,32250,32250,0
20241120,172500,3629630750,32250,32250,32250,32250,0
20241120,172400,3629630750,32250,32250,32250,32250,0
20241120,172300,3629630750,32250,32250,32250,32250,0
20241120,172200,3629630750,32250,32250,32250,32250,1059
20241120,172100,3629630750,32250,32250,32250,32250,0
20241120,172000,3629630750,32250,32250,32250,32250,0
20241120,171900,3629630750,32250,32250,32250,32250,0
20241120,171800,3629630750,32250,32250,32250,32250,0
20241120,171700,3629630750,32250,32250,32250,32250,0
20241120,171600,3629630750,32250,32250,32250,32250,0
20241120,171500,3629630750,32250,32250,32250,32250,0
20241120,171400,3629630750,32250,32250,32250,32250,0
20241120,171300,3629630750,32250,32250,32250,32250,0
20241120,171200,3629630750,32250,32250,32250,32250,0
20241120,171100,3629630750,32250,32250,32250,32250,0
20241120,171000,3629630750,32250,32250,32250,32250,0
20241120,170900,3629630750,32250,32250,32250,32250,0
20241120,170800,3629630750,32250,32250,32250,32250,0
20241120,170700,3629630750,32250,32250,32250,32250,0
20241120,170600,3629630750,32250,32250,32250,32250,0
20241120,170500,3629630750,32250,32250,32250,32250,0
20241120,170400,3629630750,32250,32250,32250,32250,0
20241120,170300,3629630750,32250,32250,32250,32250,0
20241120,170200,3629630750,32250,32250,32250,32250,0
20241120,170100,3629630750,32250,32250,32250,32250,0
20241120,170000,3629630750,32250,32250,32250,32250,0
20241120,165900,3629630750,32250,32250,32250,32250,0
20241120,165800,3629630750,32250,32250,32250,32250,0
20241120,165700,3629630750,32250,32250,32250,32250,0
20241120,165600,3629630750,32250,32250,32250,32250,0
20241120,165500,3629630750,32250,32250,32250,32250,0
20241120,165400,3629630750,32250,32250,32250,32250,0
20241120,165300,3629630750,32250,32250,32250,32250,0
20241120,165200,3629630750,32250,32250,32250,32250,1059
20241120,165100,3629630750,32250,32250,32250,32250,0
20241120,165000,3629630750,32250,32250,32250,32250,0
20241120,164900,3629630750,32250,32250,32250,32250,0
20241120,164800,3629630750,32250,32250,32250,32250,0
20241120,164700,3629630750,32250,32250,32250,32250,0
20241120,164600,3629630750,32250,32250,32250,32250,0
20241120,164500,3629630750,32250,32250,32250,32250,0
20241120,164400,3629630750,32250,32250,32250,32250,0
20241120,164300,3629630750,32250,32250,32250,32250,0
20241120,164200,3629630750,32250,32250,32250,32250,0
20241120,164100,3629630750,32250,32250,32250,32250,0
20241120,164000,3629630750,32250,32250,32250,32250,0
20241120,163900,3629630750,32250,32250,32250,32250,0
20241120,163800,3629630750,32250,32250,32250,32250,0
20241120,163700,3629630750,32250,32250,32250,32250,0
20241120,163600,3629630750,32250,32250,32250,32250,0
20241120,163500,3629630750,32250,32250,32250,32250,0
20241120,163400,3629630750,32250,32250,32250,32250,0
20241120,163300,3629630750,32250,32250,32250,32250,0
20241120,163200,3629630750,32250,32250,32250,32250,0
20241120,163100,3629630750,32250,32250,32250,32250,0
20241120,163000,3629630750,32250,32250,32250,32250,0
20241120,162900,3629630750,32250,32250,32250,32250,0
20241120,162800,3629630750,32250,32250,32250,32250,0
20241120,162700,3629630750,32250,32250,32250,32250,0
20241120,162600,3629630750,32250,32250,32250,32250,0
20241120,162500,3629630750,32250,32250,32250,32250,0
20241120,162400,3629630750,32250,32250,32250,32250,0
20241120,162300,3629630750,32250,32250,32250,32250,0
20241120,162200,3629630750,32250,32250,32250,32250,1059
20241120,162100,3629630750,32250,32250,32250,32250,0
20241120,162000,3629630750,32250,32250,32250,32250,0
20241120,161900,3629630750,32250,32250,32250,32250,0
20241120,161800,3629630750,32250,32250,32250,32250,0
20241120,161700,3629630750,32250,32250,32250,32250,0
20241120,161600,3629630750,32250,32250,32250,32250,0
20241120,161500,3629630750,32250,32250,32250,32250,0
20241120,161400,3629630750,32250,32250,32250,32250,0
20241120,161300,3629630750,32250,32250,32250,32250,0
20241120,161200,3629630750,32250,32250,32250,32250,0
20241120,161100,3629630750,32250,32250,32250,32250,0
20241120,161000,3629630750,32250,32250,32250,32250,0
20241120,160900,3629630750,32250,32250,32250,32250,0
20241120,160800,3629630750,32250,32250,32250,32250,0
20241120,160700,3629630750,32250,32250,32250,32250,0
20241120,160600,3629630750,32250,32250,32250,32250,0
20241120,160500,3629630750,32250,32250,32250,32250,0
20241120,160400,3629630750,32250,32250,32250,32250,0
20241120,160300,3629630750,32250,32250,32250,32250,0
20241120,160200,3629630750,32250,32250,32250,32250,0
20241120,160100,3629630750,32250,32250,32250,32250,0
20241120,160000,3629630750,32250,32250,32250,32250,0
20241120,155900,3629630750,32250,32250,32250,32250,0
20241120,155800,3629630750,32250,32250,32250,32250,0
20241120,155700,3629630750,32250,32250,32250,32250,0
20241120,155600,3629630750,32250,32250,32250,32250,0
20241120,155500,3629630750,32250,32250,32250,32250,0
20241120,155400,3629630750,32250,32250,32250,32250,0
20241120,155300,3629630750,32250,32250,32250,32250,0
20241120,155200,3629630750,32250,32250,32250,32250,1059
20241120,155100,3629630750,32250,32250,32250,32250,0
20241120,155000,3629630750,32250,32250,32250,32250,0
20241120,154900,3629630750,32250,32250,32250,32250,0
20241120,154800,3629630750,32250,32250,32250,32250,0
20241120,154700,3629630750,32250,32250,32250,32250,0
20241120,154600,3629630750,32250,32250,32250,32250,0
20241120,154500,3629630750,32250,32250,32250,32250,0
20241120,154400,3629630750,32250,32250,32250,32250,0
20241120,154300,3629630750,32250,32250,32250,32250,0
20241120,154200,3629630750,32250,32250,32250,32250,0
20241120,154100,3629630750,32250,32250,32250,32250,0
20241120,154000,3629630750,32250,32250,32250,32250,0
20241120,153900,3629630750,32250,32250,32250,32250,0
20241120,153800,3629630750,32250,32250,32250,32250,0
20241120,153700,3629630750,32250,32250,32250,32250,0
20241120,153600,3629630750,32250,32250,32250,32250,0
20241120,153500,3629630750,32250,32250,32250,32250,0
20241120,153400,3629630750,32250,32250,32250,32250,0
20241120,153300,3629630750,32250,32250,32250,32250,0
20241120,153200,3629630750,32250,32250,32250,32250,0
20241120,153100,3629630750,32250,32250,32250,32250,0
20241120,153000,3629630750,32250,32250,32250,32250,1059
20241120,152900,3595478000,32250,32250,32250,32250,0
20241120,152800,3595478000,32250,32250,32250,32250,0
20241120,152700,3595478000,32250,32250,32250,32250,0
20241120,152600,3595478000,32250,32250,32250,32250,0
20241120,152500,3595478000,32250,32250,32250,32250,0
20241120,152400,3595478000,32250,32250,32250,32250,0
20241120,152300,3595478000,32250,32250,32250,32250,0
20241120,152200,3595478000,32250,32250,32250,32250,0
20241120,152100,3595478000,32250,32250,32250,32250,0
20241120,152000,3595478000,32250,32250,32250,32250,0
20241120,151900,3595478000,32250,32250,32250,32250,40
20241120,151800,3594188000,32250,32200,32250,32200,270
20241120,151700,3585490150,32200,32200,32200,32150,132
20241120,151600,3581239800,32200,32200,32200,32150,50
20241120,151500,3579629850,32200,32200,32200,32200,102
20241120,151400,3576345450,32200,32200,32200,32200,80
20241120,151300,3573769450,32200,32200,32200,32150,49
20241120,151200,3572193150,32100,32200,32200,32100,153
20241120,151100,3567279000,32200,32150,32200,32100,238
20241120,151000,3559638550,32150,32200,32200,32150,138
20241120,150900,3555195500,32200,32200,32200,32200,57
20241120,150800,3553360100,32100,32150,32200,32100,391
20241120,150700,3540789200,32200,32150,32200,32150,537
20241120,150600,3523518600,32200,32250,32250,32200,129
20241120,150500,3519360150,32250,32200,32250,32200,130
20241120,150400,3515173650,32250,32150,32250,32150,11
20241120,150300,3514819900,32250,32200,32250,32200,161
20241120,150200,3509629100,32200,32200,32200,32200,40
20241120,150100,3508341100,32200,32300,32300,32050,346
20241120,150000,3497239750,32300,32100,32300,32100,99
20241120,145900,3494054750,32100,32200,32200,32100,466
20241120,145800,3479094400,32150,32150,32200,32100,715
20241120,145700,3456113550,32150,32250,32250,32150,289
20241120,145600,3446812100,32300,32250,32300,32250,170
20241120,145500,3441326750,32300,32300,32300,32300,84
20241120,145400,3438613550,32300,32300,32300,32300,52
20241120,145300,3436933950,32250,32300,32300,32250,75
20241120,145200,3434512900,32300,32200,32300,32200,39
20241120,145100,3433256500,32250,32250,32250,32200,299
20241120,145000,3423623200,32250,32300,32300,32250,125
20241120,144900,3419588250,32300,32350,32350,32250,80
20241120,144800,3417007750,32350,32300,32350,32300,125
20241120,144700,3412967850,32250,32300,32300,32250,107
20241120,144600,3409515600,32350,32250,32350,32250,173
20241120,144500,3403922950,32250,32150,32250,32150,435
20241120,144400,3389936650,32100,32150,32150,32100,193
20241120,144300,3383738050,32150,32200,32200,32100,305
20241120,144200,3373931750,32250,32300,32300,32200,256
20241120,144100,3365682900,32300,32300,32350,32200,775
20241120,144000,3340663700,32300,32400,32400,32300,66
20241120,143900,3338529800,32400,32400,32400,32400,133
20241120,143800,3334220600,32400,32400,32400,32300,243
20241120,143700,3326362800,32450,32400,32450,32400,189
20241120,143600,3320236450,32400,32400,32450,32350,133
20241120,143500,3315933150,32400,32350,32400,32350,122
20241120,143400,3311983650,32400,32400,32400,32400,5
20241120,143300,3311821650,32400,32400,32400,32350,141
20241120,143200,3307253800,32400,32500,32500,32400,205
20241120,143100,3300608700,32500,32450,32500,32450,77
20241120,143000,3298106250,32450,32450,32450,32450,75
20241120,142900,3295672500,32450,32500,32500,32400,278
20241120,142800,3286659350,32450,32450,32500,32450,117
20241120,142700,3282859900,32500,32500,32500,32500,97
20241120,142600,3279707400,32500,32450,32500,32450,84
20241120,142500,3276978900,32500,32500,32500,32500,132
20241120,142400,3272688900,32500,32550,32550,32500,283
20241120,142300,3263491200,32500,32500,32500,32500,30
20241120,142200,3262516200,32550,32550,32550,32500,83
20241120,142100,3259815700,32550,32500,32550,32500,104
20241120,142000,3256432000,32550,32550,32550,32550,232
20241120,141900,3248880400,32550,32700,32700,32550,102
20241120,141800,3245548900,32700,32550,32700,32550,175
20241120,141700,3239845900,32550,32550,32550,32550,165
20241120,141600,3234475150,32550,32400,32550,32400,3512
20241120,141500,3120683550,32350,32400,32400,32350,4450
20241120,141400,2976526500,32400,32450,32450,32350,544
20241120,141300,2958901600,32450,32500,32500,32450,155
20241120,141200,2953869000,32500,32500,32500,32500,84
20241120,141100,2951139000,32500,32500,32500,32500,101
20241120,141000,2947856500,32500,32600,32600,32500,149
20241120,140900,2943013650,32550,32600,32600,32550,140
20241120,140800,2938456300,32600,32600,32600,32600,75
20241120,140700,2936011300,32600,32600,32600,32600,3
20241120,140600,2935913500,32600,32550,32600,32550,722
20241120,140500,2912377800,32500,32600,32600,32500,286
20241120,140400,2903067900,32600,32600,32600,32600,102
20241120,140300,2899742700,32650,32650,32650,32650,148
20241120,140200,2894910500,32650,32650,32650,32650,179
20241120,140100,2889066150,32650,32550,32650,32550,45
20241120,140000,2887598550,32550,32550,32550,32550,228
20241120,135900,2880177150,32550,32550,32600,32550,247
20241120,135800,2872137250,32500,32600,32650,32500,1065
20241120,135700,2837484650,32600,32650,32650,32600,178
20241120,135600,2831675500,32600,32600,32650,32600,129
20241120,135500,2827467400,32600,32700,32700,32600,371
20241120,135400,2815355050,32700,32700,32700,32700,76
20241120,135300,2812869850,32750,32750,32750,32750,83
20241120,135200,2810151600,32750,32750,32750,32700,234
20241120,135100,2802493950,32800,32750,32800,32750,104
20241120,135000,2799084250,32800,32850,32850,32800,190
20241120,134900,2792849250,32850,32900,32900,32850,104
20241120,134800,2789432700,32900,32850,32950,32850,182
20241120,134700,2783445700,32850,32850,32850,32850,420
20241120,134600,2769648700,32750,32800,32850,32750,79
20241120,134500,2767057600,32800,32850,32850,32750,79
20241120,134400,2764466100,32850,32700,32850,32700,9239
20241120,134300,2461905450,32750,32650,32750,32650,1721
20241120,134200,2405556750,32650,32800,32800,32650,542
20241120,134100,2387837550,32800,32800,32800,32800,51
20241120,134000,2386164750,32750,32850,32850,32750,369
20241120,133900,2374072450,32850,32800,32900,32750,212
20241120,133800,2367108800,32850,32750,32850,32750,17
20241120,133700,2366551950,32750,32900,32900,32750,238
20241120,133600,2358732750,32900,32900,32900,32900,19
20241120,133500,2358107650,32850,32900,32900,32850,52
20241120,133400,2356396950,32900,32850,32900,32850,85
20241120,133300,2353600600,32800,32950,32950,32800,300
20241120,133200,2343747850,32950,32950,32950,32950,27
20241120,133100,2342858200,32950,33000,33050,32950,154
20241120,133000,2337775100,33000,33000,33000,32950,29
20241120,132900,2336819450,33000,33050,33050,33000,9
20241120,132800,2336522150,33000,33050,33050,33000,190
20241120,132700,2330252000,33050,33100,33100,33050,137
20241120,132600,2325723450,33050,33050,33050,33050,103
20241120,132500,2322319300,33000,33000,33000,33000,7
20241120,132400,2322088300,33000,33000,33000,32950,43
20241120,132300,2320670800,33000,33050,33100,33000,112
20241120,132200,2316969550,33050,33050,33050,33000,58
20241120,132100,2315052700,33050,33050,33100,33050,75
20241120,132000,2312573900,33050,33100,33100,33050,57
20241120,131900,2310687250,33050,33150,33150,33000,88
20241120,131800,2307771600,33150,33150,33150,33150,54
20241120,131700,2305981500,33150,33050,33150,33050,176
20241120,131600,2300155500,33050,33050,33100,33050,72
20241120,131500,2297773350,33050,33000,33050,33000,101
20241120,131400,2294439250,33100,33050,33100,33000,97
20241120,131300,2291237700,33100,33100,33100,33100,124
20241120,131200,2287133300,33100,33100,33100,33100,5
20241120,131100,2286967800,33100,33100,33100,33100,238
20241120,131000,2279090000,33100,33050,33100,33050,99
20241120,130900,2275814050,33050,33000,33050,33000,42
20241120,130800,2274427350,33000,33000,33050,33000,96
20241120,130700,2271259150,33000,33050,33050,33000,470
20241120,130600,2255749000,33050,33050,33050,33050,4
20241120,130500,2255616800,33000,33100,33100,33000,400
20241120,130400,2242410550,33050,33100,33100,33050,414
20241120,130300,2228723900,33100,33100,33100,33050,65
20241120,130200,2226572900,33050,33100,33150,33050,79
20241120,130100,2223957950,33150,33100,33150,33100,495
20241120,130000,2207573300,33150,33100,33150,33100,238
20241120,125900,2199695350,33100,33100,33150,33100,25
20241120,125800,2198867650,33150,33150,33150,33150,125
20241120,125700,2194723900,33150,33150,33150,33100,17
20241120,125600,2194160400,33150,33150,33150,33100,150
20241120,125500,2189188400,33150,33100,33150,33100,8
20241120,125400,2188923400,33100,33200,33200,33100,181
20241120,125300,2182923250,33200,33150,33200,33150,56
20241120,125200,2181066700,33150,33150,33150,33150,120
20241120,125100,2177088700,33150,33150,33200,33150,33
20241120,125000,2175993250,33200,33200,33200,33200,227
20241120,124900,2168456850,33150,33150,33200,33150,13
20241120,124800,2168025750,33150,33150,33200,33150,223
20241120,124700,2160630300,33150,33150,33150,33150,23
20241120,124600,2159867850,33150,33150,33150,33150,124
20241120,124500,2155757250,33150,33150,33150,33150,155
20241120,124400,2150619000,33150,33100,33150,33050,20
20241120,124300,2149957650,33100,33100,33100,33100,83
20241120,124200,2147210350,33050,33100,33100,33050,125
20241120,124100,2143072900,33100,33100,33150,33100,108
20241120,124000,2139495100,33100,33050,33100,33050,177
20241120,123900,2133640900,33050,33050,33050,33000,68
20241120,123800,2131394000,33000,33100,33100,33000,123
20241120,123700,2127324850,33050,33100,33100,33050,17
20241120,123600,2126762750,33050,33100,33100,33050,46
20241120,123500,2125240250,33050,33050,33100,33050,190
20241120,123400,2118958300,33100,33150,33150,33100,241
20241120,123300,2110980750,33100,33100,33100,33100,9
20241120,123200,2110682850,33100,33150,33150,33100,15
20241120,123100,2110185650,33100,33100,33100,33100,487
20241120,123000,2094065950,33100,33100,33100,33100,79
20241120,122900,2091451050,33050,33100,33100,33050,85
20241120,122800,2088637900,33100,33100,33100,33050,105
20241120,122700,2085164750,33050,33100,33150,33050,115
20241120,122600,2081358150,33100,33100,33100,33100,109
20241120,122500,2077750250,33050,33050,33100,33050,180
20241120,122400,2071801050,33100,33100,33100,33100,159
20241120,122300,2066538150,33100,33150,33150,33100,20
20241120,122200,2065876000,33100,33150,33150,33100,173
20241120,122100,2060143950,33100,33100,33150,33100,314
20241120,122000,2049750400,33100,33050,33100,33000,1315
20241120,121900,2006260400,33050,33150,33150,33050,489
20241120,121800,1990064200,33150,33150,33150,33100,304
20241120,121700,1979986650,33150,33150,33150,33150,15
20241120,121600,1979489400,33150,33150,33150,33100,88
20241120,121500,1976572250,33050,33100,33150,33050,100
20241120,121400,1973260200,33100,33150,33150,33100,352
20241120,121300,1961606000,33150,33050,33150,33050,316
20241120,121200,1951145200,33050,33050,33050,33050,56
20241120,121100,1949294400,33050,33000,33050,33000,131
20241120,121000,1944965000,33050,33050,33050,33000,42
20241120,120900,1943577600,33050,33050,33050,33050,265
20241120,120800,1934819350,33050,33050,33050,33050,1
20241120,120700,1934786300,33000,33000,33000,32950,214
20241120,120600,1927724350,33000,32950,33000,32950,64
20241120,120500,1925615350,32900,32850,32950,32850,81
20241120,120400,1922949500,32850,32950,32950,32850,128
20241120,120300,1918738200,32950,32950,32950,32950,7
20241120,120200,1918507550,32900,32900,32900,32900,41
20241120,120100,1917158650,32900,32950,32950,32900,128
20241120,120000,1912942950,32950,32950,32950,32900,26
20241120,115900,1912086750,32950,32950,32950,32950,80
20241120,115800,1909450750,32950,32950,32950,32950,52
20241120,115700,1907737350,32950,32950,32950,32950,77
20241120,115600,1905200200,33000,32950,33000,32950,125
20241120,115500,1901078900,32950,32950,32950,32950,11
20241120,115400,1900716450,32900,32900,33000,32900,212
20241120,115300,1893734150,32900,33000,33000,32900,26
20241120,115200,1892876650,33000,33050,33050,33000,226
20241120,115100,1885416150,33000,33100,33100,32800,409
20241120,115000,1871967100,33100,33050,33100,33050,183
20241120,114900,1865909900,33100,33100,33100,33000,287
20241120,114800,1856410800,33050,33000,33050,33000,86
20241120,114700,1853572550,32950,33000,33000,32900,213
20241120,114600,1846553000,33000,33050,33100,33000,224
20241120,114500,1839157750,33150,33000,33150,33000,23
20241120,114400,1838395650,33000,33050,33150,33000,240
20241120,114300,1830463250,33100,33100,33150,33000,277
20241120,114200,1821305150,33100,33100,33100,33100,347
20241120,114100,1809819450,33100,33050,33100,33050,139
20241120,114000,1805219450,33050,33000,33050,33000,147
20241120,113900,1800362000,33050,33050,33100,33000,321
20241120,113800,1789762350,33050,33050,33050,33050,604
20241120,113700,1769800150,33050,33000,33050,33000,194
20241120,113600,1763389850,33000,33050,33050,33000,668
20241120,113500,1741341400,33050,33000,33050,32950,829
20241120,113400,1713992500,33000,32950,33000,32950,1345
20241120,113300,1669608750,32950,32900,33000,32900,943
20241120,113200,1638549800,32900,32900,32900,32900,14
20241120,113100,1638089200,32900,32900,32900,32850,295
20241120,113000,1628385450,32900,32900,32900,32850,90
20241120,112900,1625426250,32850,32850,32850,32800,435
20241120,112800,1611136600,32800,32850,32850,32800,52
20241120,112700,1609430900,32850,32800,32850,32800,85
20241120,112600,1606639200,32850,32850,32850,32850,52
20241120,112500,1604931000,32800,32800,32800,32800,780
20241120,112400,1579347000,32800,32800,32800,32750,430
20241120,112300,1565243500,32800,32800,32800,32800,95
20241120,112200,1562127500,32800,32700,32800,32700,70
20241120,112100,1559837050,32800,32800,32800,32750,445
20241120,112000,1545263000,32800,32750,32800,32750,174
20241120,111900,1539561950,32700,32700,32700,32700,226
20241120,111800,1532171750,32700,32750,32800,32700,148
20241120,111700,1527324050,32800,32800,32800,32800,97
20241120,111600,1524142450,32750,32750,32750,32750,192
20241120,111500,1517854450,32750,32800,32800,32750,126
20241120,111400,1513727900,32800,32750,32800,32750,273
20241120,111300,1504776800,32800,32750,32800,32750,527
20241120,111200,1487506700,32750,32750,32800,32750,93
20241120,111100,1484460450,32800,32750,32800,32750,527
20241120,111000,1467201050,32750,32700,32750,32700,81
20241120,110900,1464548400,32750,32700,32750,32700,85
20241120,110800,1461768750,32700,32750,32750,32700,133
20241120,110700,1457419250,32750,32800,32800,32750,427
20241120,110600,1443423600,32800,32750,32800,32750,37
20241120,110500,1442210850,32750,32750,32750,32750,259
20241120,110400,1433728600,32700,32750,32750,32700,584
20241120,110300,1414617750,32750,32750,32750,32750,128
20241120,110200,1410425750,32700,32650,32700,32650,237
20241120,110100,1402676100,32650,32600,32700,32600,355
20241120,110000,1391076300,32600,32600,32600,32600,80
20241120,105900,1388468300,32600,32650,32650,32600,104
20241120,105800,1385072750,32650,32650,32650,32650,63
20241120,105700,1383015800,32650,32650,32650,32600,99
20241120,105600,1379788150,32600,32650,32650,32600,34
20241120,105500,1378679600,32700,32650,32700,32650,104
20241120,105400,1375283900,32600,32650,32650,32600,67
20241120,105300,1373097150,32650,32600,32650,32600,165
20241120,105200,1367710450,32650,32600,32650,32600,133
20241120,105100,1363371800,32600,32600,32600,32600,10
20241120,105000,1363045800,32650,32650,32700,32600,243
20241120,104900,1355115850,32700,32700,32700,32600,61
20241120,104800,1353123950,32700,32650,32700,32650,76
20241120,104700,1350642300,32600,32650,32650,32600,50
20241120,104600,1349010100,32650,32700,32750,32650,329
20241120,104500,1338261750,32700,32650,32750,32650,986
20241120,104400,1306014100,32700,32650,32700,32500,503
20241120,104300,1289604450,32650,32600,32650,32600,356
20241120,104200,1277992900,32550,32600,32600,32550,99
20241120,104100,1274766300,32600,32550,32600,32550,133
20241120,104000,1270430850,32550,32500,32550,32500,2
20241120,103900,1270365800,32550,32450,32550,32450,326
20241120,103800,1259760600,32450,32550,32550,32450,69
20241120,103700,1257520700,32550,32450,32550,32450,583
20241120,103600,1238548950,32350,32400,32400,32300,157
20241120,103500,1233472500,32400,32450,32500,32400,522
20241120,103400,1216550700,32450,32500,32500,32450,10
20241120,103300,1216225950,32500,32500,32550,32500,88
20241120,103200,1213364100,32500,32500,32500,32500,257
20241120,103100,1205011600,32500,32450,32500,32450,105
20241120,103000,1201599500,32450,32450,32500,32450,177
20241120,102900,1195851500,32450,32400,32450,32400,70
20241120,102800,1193583200,32400,32400,32400,32400,103
20241120,102700,1190246000,32400,32400,32400,32400,10
20241120,102600,1189922000,32350,32350,32350,32350,152
20241120,102500,1185004800,32350,32350,32350,32300,9
20241120,102400,1184713900,32350,32350,32350,32350,64
20241120,102300,1182643500,32350,32350,32350,32350,3
20241120,102200,1182546450,32350,32350,32350,32350,53
20241120,102100,1180831900,32350,32350,32350,32350,5
20241120,102000,1180670150,32350,32300,32350,32300,19
20241120,101900,1180056150,32300,32250,32350,32250,16
20241120,101800,1179539700,32300,32300,32300,32300,289
20241120,101700,1170205000,32350,32350,32350,32350,123
20241120,101600,1166225950,32400,32450,32450,32400,208
20241120,101500,1159484250,32450,32450,32450,32450,3
20241120,101400,1159386900,32450,32450,32450,32450,14
20241120,101300,1158932600,32500,32450,32500,32450,252
20241120,101200,1150752650,32550,32450,32550,32450,104
20241120,101100,1147376850,32450,32500,32500,32450,212
20241120,101000,1140495850,32550,32500,32550,32500,32
20241120,100900,1139455600,32550,32500,32550,32500,61
20241120,100800,1137473050,32500,32600,32600,32500,245
20241120,100700,1129508200,32600,32500,32600,32500,121
20241120,100600,1125570550,32500,32550,32550,32500,159
20241120,100500,1120400250,32550,32500,32550,32500,55
20241120,100400,1118612550,32550,32500,32550,32500,27
20241120,100300,1117734500,32550,32500,32550,32450,77
20241120,100200,1115229850,32500,32500,32550,32500,4
20241120,100100,1115099800,32550,32500,32550,32500,171
20241120,100000,1109542050,32500,32450,32500,32450,6
20241120,095900,1109347150,32500,32450,32500,32450,154
20241120,095800,1104343800,32450,32400,32500,32350,70
20241120,095700,1102073800,32350,32500,32500,32350,96
20241120,095600,1098963600,32500,32450,32500,32450,64
20241120,095500,1096886750,32450,32300,32450,32300,262
20241120,095400,1088419350,32350,32200,32350,32200,172
20241120,095300,1082867400,32150,32200,32200,32100,109
20241120,095200,1079360600,32200,32000,32200,32000,556
20241120,095100,1061509500,32000,32050,32050,32000,95
20241120,095000,1058469450,32200,32100,32200,32050,183
20241120,094900,1052597700,32100,32300,32300,32100,1257
20241120,094800,1012184050,32350,32350,32350,32300,105
20241120,094700,1008789850,32450,32400,32450,32350,1900
20241120,094600,947315000,32450,32300,32450,32250,241
20241120,094500,939531300,32350,32450,32500,32350,1567
20241120,094400,888764000,32450,32550,32550,32450,635
20241120,094300,868137900,32550,32400,32550,32400,1554
20241120,094200,817759800,32400,32350,32400,32300,328
20241120,094100,807148750,32350,32300,32350,32300,75
20241120,094000,804722550,32350,32350,32350,32350,9
20241120,093900,804431400,32350,32350,32350,32300,120
20241120,093800,800552400,32400,32350,32400,32350,40
20241120,093700,799258350,32350,32350,32350,32250,118
20241120,093600,795445400,32300,32350,32350,32300,12
20241120,093500,795057600,32350,32350,32350,32350,53
20241120,093400,793343050,32350,32400,32400,32300,259
20241120,093300,784965900,32350,32300,32400,32300,504
20241120,093200,768666900,32250,32250,32250,32200,114
20241120,093100,764990850,32250,32150,32250,32150,346
20241120,093000,753835300,32150,32000,32150,32000,1471
20241120,092900,706679650,32200,32200,32200,32000,1158
20241120,092800,669556550,32100,32100,32150,32100,423
20241120,092700,655963300,32100,32200,32250,32100,235
20241120,092600,648413750,32150,32200,32200,32100,358
20241120,092500,636903850,32250,32300,32350,32250,37
20241120,092400,635709650,32300,32350,32350,32300,296
20241120,092300,626146100,32350,32300,32350,32300,420
20241120,092200,612559350,32300,32250,32350,32250,190
20241120,092100,606420100,32250,32300,32300,32200,177
20241120,092000,600709700,32200,32050,32250,32050,199
20241120,091900,594321450,32050,32150,32150,32000,309
20241120,091800,584419500,32150,32100,32200,32100,180
20241120,091700,578629300,32050,32200,32200,32050,717
20241120,091600,555603700,32200,32250,32300,32200,179
20241120,091500,549832850,32250,32250,32350,32250,79
20241120,091400,547283500,32150,32300,32350,32150,864
20241120,091300,519406350,32300,32250,32350,32100,920
20241120,091200,489799100,32150,32350,32450,32150,673
20241120,091100,468083850,32350,32350,32400,32300,110
20241120,091000,464525750,32400,32350,32400,32250,1560
20241120,090900,414174400,32350,32500,32550,32200,3361
20241120,090800,305091700,32550,32650,32650,32550,1338
20241120,090700,261487200,32650,32650,32650,32550,618
20241120,090600,241335250,32700,32250,32700,32250,1860
20241120,090500,180899050,32250,32250,32300,32250,733
20241120,090400,157253250,32300,32400,32400,32300,619
20241120,090300,137216850,32400,32150,32450,32150,764
20241120,090200,112551000,32150,32200,32300,32150,256
20241120,090100,104308450,32200,32000,32200,31900,936
20241120,090000,74292650,31900,31750,31900,31650,2341
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 185200 3629630750 32250 32250 32250 32250 1059
3 20241120 185100 3629630750 32250 32250 32250 32250 0
4 20241120 185000 3629630750 32250 32250 32250 32250 0
5 20241120 184900 3629630750 32250 32250 32250 32250 0
6 20241120 184800 3629630750 32250 32250 32250 32250 0
7 20241120 184700 3629630750 32250 32250 32250 32250 0
8 20241120 184600 3629630750 32250 32250 32250 32250 0
9 20241120 184500 3629630750 32250 32250 32250 32250 0
10 20241120 184400 3629630750 32250 32250 32250 32250 0
11 20241120 184300 3629630750 32250 32250 32250 32250 0
12 20241120 184200 3629630750 32250 32250 32250 32250 0
13 20241120 184100 3629630750 32250 32250 32250 32250 0
14 20241120 184000 3629630750 32250 32250 32250 32250 0
15 20241120 183900 3629630750 32250 32250 32250 32250 0
16 20241120 183800 3629630750 32250 32250 32250 32250 0
17 20241120 183700 3629630750 32250 32250 32250 32250 0
18 20241120 183600 3629630750 32250 32250 32250 32250 0
19 20241120 183500 3629630750 32250 32250 32250 32250 0
20 20241120 183400 3629630750 32250 32250 32250 32250 0
21 20241120 183300 3629630750 32250 32250 32250 32250 0
22 20241120 183200 3629630750 32250 32250 32250 32250 0
23 20241120 183100 3629630750 32250 32250 32250 32250 0
24 20241120 183000 3629630750 32250 32250 32250 32250 0
25 20241120 182900 3629630750 32250 32250 32250 32250 0
26 20241120 182800 3629630750 32250 32250 32250 32250 0
27 20241120 182700 3629630750 32250 32250 32250 32250 0
28 20241120 182600 3629630750 32250 32250 32250 32250 0
29 20241120 182500 3629630750 32250 32250 32250 32250 0
30 20241120 182400 3629630750 32250 32250 32250 32250 0
31 20241120 182300 3629630750 32250 32250 32250 32250 0
32 20241120 182200 3629630750 32250 32250 32250 32250 1059
33 20241120 182100 3629630750 32250 32250 32250 32250 0
34 20241120 182000 3629630750 32250 32250 32250 32250 0
35 20241120 181900 3629630750 32250 32250 32250 32250 0
36 20241120 181800 3629630750 32250 32250 32250 32250 0
37 20241120 181700 3629630750 32250 32250 32250 32250 0
38 20241120 181600 3629630750 32250 32250 32250 32250 0
39 20241120 181500 3629630750 32250 32250 32250 32250 0
40 20241120 181400 3629630750 32250 32250 32250 32250 0
41 20241120 181300 3629630750 32250 32250 32250 32250 0
42 20241120 181200 3629630750 32250 32250 32250 32250 0
43 20241120 181100 3629630750 32250 32250 32250 32250 0
44 20241120 181000 3629630750 32250 32250 32250 32250 0
45 20241120 180900 3629630750 32250 32250 32250 32250 0
46 20241120 180800 3629630750 32250 32250 32250 32250 0
47 20241120 180700 3629630750 32250 32250 32250 32250 0
48 20241120 180600 3629630750 32250 32250 32250 32250 0
49 20241120 180500 3629630750 32250 32250 32250 32250 0
50 20241120 180400 3629630750 32250 32250 32250 32250 0
51 20241120 180300 3629630750 32250 32250 32250 32250 0
52 20241120 180200 3629630750 32250 32250 32250 32250 0
53 20241120 180100 3629630750 32250 32250 32250 32250 0
54 20241120 180000 3629630750 32250 32250 32250 32250 0
55 20241120 175900 3629630750 32250 32250 32250 32250 0
56 20241120 175800 3629630750 32250 32250 32250 32250 0
57 20241120 175700 3629630750 32250 32250 32250 32250 0
58 20241120 175600 3629630750 32250 32250 32250 32250 0
59 20241120 175500 3629630750 32250 32250 32250 32250 0
60 20241120 175400 3629630750 32250 32250 32250 32250 0
61 20241120 175300 3629630750 32250 32250 32250 32250 0
62 20241120 175200 3629630750 32250 32250 32250 32250 1059
63 20241120 175100 3629630750 32250 32250 32250 32250 0
64 20241120 175000 3629630750 32250 32250 32250 32250 0
65 20241120 174900 3629630750 32250 32250 32250 32250 0
66 20241120 174800 3629630750 32250 32250 32250 32250 0
67 20241120 174700 3629630750 32250 32250 32250 32250 0
68 20241120 174600 3629630750 32250 32250 32250 32250 0
69 20241120 174500 3629630750 32250 32250 32250 32250 0
70 20241120 174400 3629630750 32250 32250 32250 32250 0
71 20241120 174300 3629630750 32250 32250 32250 32250 0
72 20241120 174200 3629630750 32250 32250 32250 32250 0
73 20241120 174100 3629630750 32250 32250 32250 32250 0
74 20241120 174000 3629630750 32250 32250 32250 32250 0
75 20241120 173900 3629630750 32250 32250 32250 32250 0
76 20241120 173800 3629630750 32250 32250 32250 32250 0
77 20241120 173700 3629630750 32250 32250 32250 32250 0
78 20241120 173600 3629630750 32250 32250 32250 32250 0
79 20241120 173500 3629630750 32250 32250 32250 32250 0
80 20241120 173400 3629630750 32250 32250 32250 32250 0
81 20241120 173300 3629630750 32250 32250 32250 32250 0
82 20241120 173200 3629630750 32250 32250 32250 32250 0
83 20241120 173100 3629630750 32250 32250 32250 32250 0
84 20241120 173000 3629630750 32250 32250 32250 32250 0
85 20241120 172900 3629630750 32250 32250 32250 32250 0
86 20241120 172800 3629630750 32250 32250 32250 32250 0
87 20241120 172700 3629630750 32250 32250 32250 32250 0
88 20241120 172600 3629630750 32250 32250 32250 32250 0
89 20241120 172500 3629630750 32250 32250 32250 32250 0
90 20241120 172400 3629630750 32250 32250 32250 32250 0
91 20241120 172300 3629630750 32250 32250 32250 32250 0
92 20241120 172200 3629630750 32250 32250 32250 32250 1059
93 20241120 172100 3629630750 32250 32250 32250 32250 0
94 20241120 172000 3629630750 32250 32250 32250 32250 0
95 20241120 171900 3629630750 32250 32250 32250 32250 0
96 20241120 171800 3629630750 32250 32250 32250 32250 0
97 20241120 171700 3629630750 32250 32250 32250 32250 0
98 20241120 171600 3629630750 32250 32250 32250 32250 0
99 20241120 171500 3629630750 32250 32250 32250 32250 0
100 20241120 171400 3629630750 32250 32250 32250 32250 0
101 20241120 171300 3629630750 32250 32250 32250 32250 0
102 20241120 171200 3629630750 32250 32250 32250 32250 0
103 20241120 171100 3629630750 32250 32250 32250 32250 0
104 20241120 171000 3629630750 32250 32250 32250 32250 0
105 20241120 170900 3629630750 32250 32250 32250 32250 0
106 20241120 170800 3629630750 32250 32250 32250 32250 0
107 20241120 170700 3629630750 32250 32250 32250 32250 0
108 20241120 170600 3629630750 32250 32250 32250 32250 0
109 20241120 170500 3629630750 32250 32250 32250 32250 0
110 20241120 170400 3629630750 32250 32250 32250 32250 0
111 20241120 170300 3629630750 32250 32250 32250 32250 0
112 20241120 170200 3629630750 32250 32250 32250 32250 0
113 20241120 170100 3629630750 32250 32250 32250 32250 0
114 20241120 170000 3629630750 32250 32250 32250 32250 0
115 20241120 165900 3629630750 32250 32250 32250 32250 0
116 20241120 165800 3629630750 32250 32250 32250 32250 0
117 20241120 165700 3629630750 32250 32250 32250 32250 0
118 20241120 165600 3629630750 32250 32250 32250 32250 0
119 20241120 165500 3629630750 32250 32250 32250 32250 0
120 20241120 165400 3629630750 32250 32250 32250 32250 0
121 20241120 165300 3629630750 32250 32250 32250 32250 0
122 20241120 165200 3629630750 32250 32250 32250 32250 1059
123 20241120 165100 3629630750 32250 32250 32250 32250 0
124 20241120 165000 3629630750 32250 32250 32250 32250 0
125 20241120 164900 3629630750 32250 32250 32250 32250 0
126 20241120 164800 3629630750 32250 32250 32250 32250 0
127 20241120 164700 3629630750 32250 32250 32250 32250 0
128 20241120 164600 3629630750 32250 32250 32250 32250 0
129 20241120 164500 3629630750 32250 32250 32250 32250 0
130 20241120 164400 3629630750 32250 32250 32250 32250 0
131 20241120 164300 3629630750 32250 32250 32250 32250 0
132 20241120 164200 3629630750 32250 32250 32250 32250 0
133 20241120 164100 3629630750 32250 32250 32250 32250 0
134 20241120 164000 3629630750 32250 32250 32250 32250 0
135 20241120 163900 3629630750 32250 32250 32250 32250 0
136 20241120 163800 3629630750 32250 32250 32250 32250 0
137 20241120 163700 3629630750 32250 32250 32250 32250 0
138 20241120 163600 3629630750 32250 32250 32250 32250 0
139 20241120 163500 3629630750 32250 32250 32250 32250 0
140 20241120 163400 3629630750 32250 32250 32250 32250 0
141 20241120 163300 3629630750 32250 32250 32250 32250 0
142 20241120 163200 3629630750 32250 32250 32250 32250 0
143 20241120 163100 3629630750 32250 32250 32250 32250 0
144 20241120 163000 3629630750 32250 32250 32250 32250 0
145 20241120 162900 3629630750 32250 32250 32250 32250 0
146 20241120 162800 3629630750 32250 32250 32250 32250 0
147 20241120 162700 3629630750 32250 32250 32250 32250 0
148 20241120 162600 3629630750 32250 32250 32250 32250 0
149 20241120 162500 3629630750 32250 32250 32250 32250 0
150 20241120 162400 3629630750 32250 32250 32250 32250 0
151 20241120 162300 3629630750 32250 32250 32250 32250 0
152 20241120 162200 3629630750 32250 32250 32250 32250 1059
153 20241120 162100 3629630750 32250 32250 32250 32250 0
154 20241120 162000 3629630750 32250 32250 32250 32250 0
155 20241120 161900 3629630750 32250 32250 32250 32250 0
156 20241120 161800 3629630750 32250 32250 32250 32250 0
157 20241120 161700 3629630750 32250 32250 32250 32250 0
158 20241120 161600 3629630750 32250 32250 32250 32250 0
159 20241120 161500 3629630750 32250 32250 32250 32250 0
160 20241120 161400 3629630750 32250 32250 32250 32250 0
161 20241120 161300 3629630750 32250 32250 32250 32250 0
162 20241120 161200 3629630750 32250 32250 32250 32250 0
163 20241120 161100 3629630750 32250 32250 32250 32250 0
164 20241120 161000 3629630750 32250 32250 32250 32250 0
165 20241120 160900 3629630750 32250 32250 32250 32250 0
166 20241120 160800 3629630750 32250 32250 32250 32250 0
167 20241120 160700 3629630750 32250 32250 32250 32250 0
168 20241120 160600 3629630750 32250 32250 32250 32250 0
169 20241120 160500 3629630750 32250 32250 32250 32250 0
170 20241120 160400 3629630750 32250 32250 32250 32250 0
171 20241120 160300 3629630750 32250 32250 32250 32250 0
172 20241120 160200 3629630750 32250 32250 32250 32250 0
173 20241120 160100 3629630750 32250 32250 32250 32250 0
174 20241120 160000 3629630750 32250 32250 32250 32250 0
175 20241120 155900 3629630750 32250 32250 32250 32250 0
176 20241120 155800 3629630750 32250 32250 32250 32250 0
177 20241120 155700 3629630750 32250 32250 32250 32250 0
178 20241120 155600 3629630750 32250 32250 32250 32250 0
179 20241120 155500 3629630750 32250 32250 32250 32250 0
180 20241120 155400 3629630750 32250 32250 32250 32250 0
181 20241120 155300 3629630750 32250 32250 32250 32250 0
182 20241120 155200 3629630750 32250 32250 32250 32250 1059
183 20241120 155100 3629630750 32250 32250 32250 32250 0
184 20241120 155000 3629630750 32250 32250 32250 32250 0
185 20241120 154900 3629630750 32250 32250 32250 32250 0
186 20241120 154800 3629630750 32250 32250 32250 32250 0
187 20241120 154700 3629630750 32250 32250 32250 32250 0
188 20241120 154600 3629630750 32250 32250 32250 32250 0
189 20241120 154500 3629630750 32250 32250 32250 32250 0
190 20241120 154400 3629630750 32250 32250 32250 32250 0
191 20241120 154300 3629630750 32250 32250 32250 32250 0
192 20241120 154200 3629630750 32250 32250 32250 32250 0
193 20241120 154100 3629630750 32250 32250 32250 32250 0
194 20241120 154000 3629630750 32250 32250 32250 32250 0
195 20241120 153900 3629630750 32250 32250 32250 32250 0
196 20241120 153800 3629630750 32250 32250 32250 32250 0
197 20241120 153700 3629630750 32250 32250 32250 32250 0
198 20241120 153600 3629630750 32250 32250 32250 32250 0
199 20241120 153500 3629630750 32250 32250 32250 32250 0
200 20241120 153400 3629630750 32250 32250 32250 32250 0
201 20241120 153300 3629630750 32250 32250 32250 32250 0
202 20241120 153200 3629630750 32250 32250 32250 32250 0
203 20241120 153100 3629630750 32250 32250 32250 32250 0
204 20241120 153000 3629630750 32250 32250 32250 32250 1059
205 20241120 152900 3595478000 32250 32250 32250 32250 0
206 20241120 152800 3595478000 32250 32250 32250 32250 0
207 20241120 152700 3595478000 32250 32250 32250 32250 0
208 20241120 152600 3595478000 32250 32250 32250 32250 0
209 20241120 152500 3595478000 32250 32250 32250 32250 0
210 20241120 152400 3595478000 32250 32250 32250 32250 0
211 20241120 152300 3595478000 32250 32250 32250 32250 0
212 20241120 152200 3595478000 32250 32250 32250 32250 0
213 20241120 152100 3595478000 32250 32250 32250 32250 0
214 20241120 152000 3595478000 32250 32250 32250 32250 0
215 20241120 151900 3595478000 32250 32250 32250 32250 40
216 20241120 151800 3594188000 32250 32200 32250 32200 270
217 20241120 151700 3585490150 32200 32200 32200 32150 132
218 20241120 151600 3581239800 32200 32200 32200 32150 50
219 20241120 151500 3579629850 32200 32200 32200 32200 102
220 20241120 151400 3576345450 32200 32200 32200 32200 80
221 20241120 151300 3573769450 32200 32200 32200 32150 49
222 20241120 151200 3572193150 32100 32200 32200 32100 153
223 20241120 151100 3567279000 32200 32150 32200 32100 238
224 20241120 151000 3559638550 32150 32200 32200 32150 138
225 20241120 150900 3555195500 32200 32200 32200 32200 57
226 20241120 150800 3553360100 32100 32150 32200 32100 391
227 20241120 150700 3540789200 32200 32150 32200 32150 537
228 20241120 150600 3523518600 32200 32250 32250 32200 129
229 20241120 150500 3519360150 32250 32200 32250 32200 130
230 20241120 150400 3515173650 32250 32150 32250 32150 11
231 20241120 150300 3514819900 32250 32200 32250 32200 161
232 20241120 150200 3509629100 32200 32200 32200 32200 40
233 20241120 150100 3508341100 32200 32300 32300 32050 346
234 20241120 150000 3497239750 32300 32100 32300 32100 99
235 20241120 145900 3494054750 32100 32200 32200 32100 466
236 20241120 145800 3479094400 32150 32150 32200 32100 715
237 20241120 145700 3456113550 32150 32250 32250 32150 289
238 20241120 145600 3446812100 32300 32250 32300 32250 170
239 20241120 145500 3441326750 32300 32300 32300 32300 84
240 20241120 145400 3438613550 32300 32300 32300 32300 52
241 20241120 145300 3436933950 32250 32300 32300 32250 75
242 20241120 145200 3434512900 32300 32200 32300 32200 39
243 20241120 145100 3433256500 32250 32250 32250 32200 299
244 20241120 145000 3423623200 32250 32300 32300 32250 125
245 20241120 144900 3419588250 32300 32350 32350 32250 80
246 20241120 144800 3417007750 32350 32300 32350 32300 125
247 20241120 144700 3412967850 32250 32300 32300 32250 107
248 20241120 144600 3409515600 32350 32250 32350 32250 173
249 20241120 144500 3403922950 32250 32150 32250 32150 435
250 20241120 144400 3389936650 32100 32150 32150 32100 193
251 20241120 144300 3383738050 32150 32200 32200 32100 305
252 20241120 144200 3373931750 32250 32300 32300 32200 256
253 20241120 144100 3365682900 32300 32300 32350 32200 775
254 20241120 144000 3340663700 32300 32400 32400 32300 66
255 20241120 143900 3338529800 32400 32400 32400 32400 133
256 20241120 143800 3334220600 32400 32400 32400 32300 243
257 20241120 143700 3326362800 32450 32400 32450 32400 189
258 20241120 143600 3320236450 32400 32400 32450 32350 133
259 20241120 143500 3315933150 32400 32350 32400 32350 122
260 20241120 143400 3311983650 32400 32400 32400 32400 5
261 20241120 143300 3311821650 32400 32400 32400 32350 141
262 20241120 143200 3307253800 32400 32500 32500 32400 205
263 20241120 143100 3300608700 32500 32450 32500 32450 77
264 20241120 143000 3298106250 32450 32450 32450 32450 75
265 20241120 142900 3295672500 32450 32500 32500 32400 278
266 20241120 142800 3286659350 32450 32450 32500 32450 117
267 20241120 142700 3282859900 32500 32500 32500 32500 97
268 20241120 142600 3279707400 32500 32450 32500 32450 84
269 20241120 142500 3276978900 32500 32500 32500 32500 132
270 20241120 142400 3272688900 32500 32550 32550 32500 283
271 20241120 142300 3263491200 32500 32500 32500 32500 30
272 20241120 142200 3262516200 32550 32550 32550 32500 83
273 20241120 142100 3259815700 32550 32500 32550 32500 104
274 20241120 142000 3256432000 32550 32550 32550 32550 232
275 20241120 141900 3248880400 32550 32700 32700 32550 102
276 20241120 141800 3245548900 32700 32550 32700 32550 175
277 20241120 141700 3239845900 32550 32550 32550 32550 165
278 20241120 141600 3234475150 32550 32400 32550 32400 3512
279 20241120 141500 3120683550 32350 32400 32400 32350 4450
280 20241120 141400 2976526500 32400 32450 32450 32350 544
281 20241120 141300 2958901600 32450 32500 32500 32450 155
282 20241120 141200 2953869000 32500 32500 32500 32500 84
283 20241120 141100 2951139000 32500 32500 32500 32500 101
284 20241120 141000 2947856500 32500 32600 32600 32500 149
285 20241120 140900 2943013650 32550 32600 32600 32550 140
286 20241120 140800 2938456300 32600 32600 32600 32600 75
287 20241120 140700 2936011300 32600 32600 32600 32600 3
288 20241120 140600 2935913500 32600 32550 32600 32550 722
289 20241120 140500 2912377800 32500 32600 32600 32500 286
290 20241120 140400 2903067900 32600 32600 32600 32600 102
291 20241120 140300 2899742700 32650 32650 32650 32650 148
292 20241120 140200 2894910500 32650 32650 32650 32650 179
293 20241120 140100 2889066150 32650 32550 32650 32550 45
294 20241120 140000 2887598550 32550 32550 32550 32550 228
295 20241120 135900 2880177150 32550 32550 32600 32550 247
296 20241120 135800 2872137250 32500 32600 32650 32500 1065
297 20241120 135700 2837484650 32600 32650 32650 32600 178
298 20241120 135600 2831675500 32600 32600 32650 32600 129
299 20241120 135500 2827467400 32600 32700 32700 32600 371
300 20241120 135400 2815355050 32700 32700 32700 32700 76
301 20241120 135300 2812869850 32750 32750 32750 32750 83
302 20241120 135200 2810151600 32750 32750 32750 32700 234
303 20241120 135100 2802493950 32800 32750 32800 32750 104
304 20241120 135000 2799084250 32800 32850 32850 32800 190
305 20241120 134900 2792849250 32850 32900 32900 32850 104
306 20241120 134800 2789432700 32900 32850 32950 32850 182
307 20241120 134700 2783445700 32850 32850 32850 32850 420
308 20241120 134600 2769648700 32750 32800 32850 32750 79
309 20241120 134500 2767057600 32800 32850 32850 32750 79
310 20241120 134400 2764466100 32850 32700 32850 32700 9239
311 20241120 134300 2461905450 32750 32650 32750 32650 1721
312 20241120 134200 2405556750 32650 32800 32800 32650 542
313 20241120 134100 2387837550 32800 32800 32800 32800 51
314 20241120 134000 2386164750 32750 32850 32850 32750 369
315 20241120 133900 2374072450 32850 32800 32900 32750 212
316 20241120 133800 2367108800 32850 32750 32850 32750 17
317 20241120 133700 2366551950 32750 32900 32900 32750 238
318 20241120 133600 2358732750 32900 32900 32900 32900 19
319 20241120 133500 2358107650 32850 32900 32900 32850 52
320 20241120 133400 2356396950 32900 32850 32900 32850 85
321 20241120 133300 2353600600 32800 32950 32950 32800 300
322 20241120 133200 2343747850 32950 32950 32950 32950 27
323 20241120 133100 2342858200 32950 33000 33050 32950 154
324 20241120 133000 2337775100 33000 33000 33000 32950 29
325 20241120 132900 2336819450 33000 33050 33050 33000 9
326 20241120 132800 2336522150 33000 33050 33050 33000 190
327 20241120 132700 2330252000 33050 33100 33100 33050 137
328 20241120 132600 2325723450 33050 33050 33050 33050 103
329 20241120 132500 2322319300 33000 33000 33000 33000 7
330 20241120 132400 2322088300 33000 33000 33000 32950 43
331 20241120 132300 2320670800 33000 33050 33100 33000 112
332 20241120 132200 2316969550 33050 33050 33050 33000 58
333 20241120 132100 2315052700 33050 33050 33100 33050 75
334 20241120 132000 2312573900 33050 33100 33100 33050 57
335 20241120 131900 2310687250 33050 33150 33150 33000 88
336 20241120 131800 2307771600 33150 33150 33150 33150 54
337 20241120 131700 2305981500 33150 33050 33150 33050 176
338 20241120 131600 2300155500 33050 33050 33100 33050 72
339 20241120 131500 2297773350 33050 33000 33050 33000 101
340 20241120 131400 2294439250 33100 33050 33100 33000 97
341 20241120 131300 2291237700 33100 33100 33100 33100 124
342 20241120 131200 2287133300 33100 33100 33100 33100 5
343 20241120 131100 2286967800 33100 33100 33100 33100 238
344 20241120 131000 2279090000 33100 33050 33100 33050 99
345 20241120 130900 2275814050 33050 33000 33050 33000 42
346 20241120 130800 2274427350 33000 33000 33050 33000 96
347 20241120 130700 2271259150 33000 33050 33050 33000 470
348 20241120 130600 2255749000 33050 33050 33050 33050 4
349 20241120 130500 2255616800 33000 33100 33100 33000 400
350 20241120 130400 2242410550 33050 33100 33100 33050 414
351 20241120 130300 2228723900 33100 33100 33100 33050 65
352 20241120 130200 2226572900 33050 33100 33150 33050 79
353 20241120 130100 2223957950 33150 33100 33150 33100 495
354 20241120 130000 2207573300 33150 33100 33150 33100 238
355 20241120 125900 2199695350 33100 33100 33150 33100 25
356 20241120 125800 2198867650 33150 33150 33150 33150 125
357 20241120 125700 2194723900 33150 33150 33150 33100 17
358 20241120 125600 2194160400 33150 33150 33150 33100 150
359 20241120 125500 2189188400 33150 33100 33150 33100 8
360 20241120 125400 2188923400 33100 33200 33200 33100 181
361 20241120 125300 2182923250 33200 33150 33200 33150 56
362 20241120 125200 2181066700 33150 33150 33150 33150 120
363 20241120 125100 2177088700 33150 33150 33200 33150 33
364 20241120 125000 2175993250 33200 33200 33200 33200 227
365 20241120 124900 2168456850 33150 33150 33200 33150 13
366 20241120 124800 2168025750 33150 33150 33200 33150 223
367 20241120 124700 2160630300 33150 33150 33150 33150 23
368 20241120 124600 2159867850 33150 33150 33150 33150 124
369 20241120 124500 2155757250 33150 33150 33150 33150 155
370 20241120 124400 2150619000 33150 33100 33150 33050 20
371 20241120 124300 2149957650 33100 33100 33100 33100 83
372 20241120 124200 2147210350 33050 33100 33100 33050 125
373 20241120 124100 2143072900 33100 33100 33150 33100 108
374 20241120 124000 2139495100 33100 33050 33100 33050 177
375 20241120 123900 2133640900 33050 33050 33050 33000 68
376 20241120 123800 2131394000 33000 33100 33100 33000 123
377 20241120 123700 2127324850 33050 33100 33100 33050 17
378 20241120 123600 2126762750 33050 33100 33100 33050 46
379 20241120 123500 2125240250 33050 33050 33100 33050 190
380 20241120 123400 2118958300 33100 33150 33150 33100 241
381 20241120 123300 2110980750 33100 33100 33100 33100 9
382 20241120 123200 2110682850 33100 33150 33150 33100 15
383 20241120 123100 2110185650 33100 33100 33100 33100 487
384 20241120 123000 2094065950 33100 33100 33100 33100 79
385 20241120 122900 2091451050 33050 33100 33100 33050 85
386 20241120 122800 2088637900 33100 33100 33100 33050 105
387 20241120 122700 2085164750 33050 33100 33150 33050 115
388 20241120 122600 2081358150 33100 33100 33100 33100 109
389 20241120 122500 2077750250 33050 33050 33100 33050 180
390 20241120 122400 2071801050 33100 33100 33100 33100 159
391 20241120 122300 2066538150 33100 33150 33150 33100 20
392 20241120 122200 2065876000 33100 33150 33150 33100 173
393 20241120 122100 2060143950 33100 33100 33150 33100 314
394 20241120 122000 2049750400 33100 33050 33100 33000 1315
395 20241120 121900 2006260400 33050 33150 33150 33050 489
396 20241120 121800 1990064200 33150 33150 33150 33100 304
397 20241120 121700 1979986650 33150 33150 33150 33150 15
398 20241120 121600 1979489400 33150 33150 33150 33100 88
399 20241120 121500 1976572250 33050 33100 33150 33050 100
400 20241120 121400 1973260200 33100 33150 33150 33100 352
401 20241120 121300 1961606000 33150 33050 33150 33050 316
402 20241120 121200 1951145200 33050 33050 33050 33050 56
403 20241120 121100 1949294400 33050 33000 33050 33000 131
404 20241120 121000 1944965000 33050 33050 33050 33000 42
405 20241120 120900 1943577600 33050 33050 33050 33050 265
406 20241120 120800 1934819350 33050 33050 33050 33050 1
407 20241120 120700 1934786300 33000 33000 33000 32950 214
408 20241120 120600 1927724350 33000 32950 33000 32950 64
409 20241120 120500 1925615350 32900 32850 32950 32850 81
410 20241120 120400 1922949500 32850 32950 32950 32850 128
411 20241120 120300 1918738200 32950 32950 32950 32950 7
412 20241120 120200 1918507550 32900 32900 32900 32900 41
413 20241120 120100 1917158650 32900 32950 32950 32900 128
414 20241120 120000 1912942950 32950 32950 32950 32900 26
415 20241120 115900 1912086750 32950 32950 32950 32950 80
416 20241120 115800 1909450750 32950 32950 32950 32950 52
417 20241120 115700 1907737350 32950 32950 32950 32950 77
418 20241120 115600 1905200200 33000 32950 33000 32950 125
419 20241120 115500 1901078900 32950 32950 32950 32950 11
420 20241120 115400 1900716450 32900 32900 33000 32900 212
421 20241120 115300 1893734150 32900 33000 33000 32900 26
422 20241120 115200 1892876650 33000 33050 33050 33000 226
423 20241120 115100 1885416150 33000 33100 33100 32800 409
424 20241120 115000 1871967100 33100 33050 33100 33050 183
425 20241120 114900 1865909900 33100 33100 33100 33000 287
426 20241120 114800 1856410800 33050 33000 33050 33000 86
427 20241120 114700 1853572550 32950 33000 33000 32900 213
428 20241120 114600 1846553000 33000 33050 33100 33000 224
429 20241120 114500 1839157750 33150 33000 33150 33000 23
430 20241120 114400 1838395650 33000 33050 33150 33000 240
431 20241120 114300 1830463250 33100 33100 33150 33000 277
432 20241120 114200 1821305150 33100 33100 33100 33100 347
433 20241120 114100 1809819450 33100 33050 33100 33050 139
434 20241120 114000 1805219450 33050 33000 33050 33000 147
435 20241120 113900 1800362000 33050 33050 33100 33000 321
436 20241120 113800 1789762350 33050 33050 33050 33050 604
437 20241120 113700 1769800150 33050 33000 33050 33000 194
438 20241120 113600 1763389850 33000 33050 33050 33000 668
439 20241120 113500 1741341400 33050 33000 33050 32950 829
440 20241120 113400 1713992500 33000 32950 33000 32950 1345
441 20241120 113300 1669608750 32950 32900 33000 32900 943
442 20241120 113200 1638549800 32900 32900 32900 32900 14
443 20241120 113100 1638089200 32900 32900 32900 32850 295
444 20241120 113000 1628385450 32900 32900 32900 32850 90
445 20241120 112900 1625426250 32850 32850 32850 32800 435
446 20241120 112800 1611136600 32800 32850 32850 32800 52
447 20241120 112700 1609430900 32850 32800 32850 32800 85
448 20241120 112600 1606639200 32850 32850 32850 32850 52
449 20241120 112500 1604931000 32800 32800 32800 32800 780
450 20241120 112400 1579347000 32800 32800 32800 32750 430
451 20241120 112300 1565243500 32800 32800 32800 32800 95
452 20241120 112200 1562127500 32800 32700 32800 32700 70
453 20241120 112100 1559837050 32800 32800 32800 32750 445
454 20241120 112000 1545263000 32800 32750 32800 32750 174
455 20241120 111900 1539561950 32700 32700 32700 32700 226
456 20241120 111800 1532171750 32700 32750 32800 32700 148
457 20241120 111700 1527324050 32800 32800 32800 32800 97
458 20241120 111600 1524142450 32750 32750 32750 32750 192
459 20241120 111500 1517854450 32750 32800 32800 32750 126
460 20241120 111400 1513727900 32800 32750 32800 32750 273
461 20241120 111300 1504776800 32800 32750 32800 32750 527
462 20241120 111200 1487506700 32750 32750 32800 32750 93
463 20241120 111100 1484460450 32800 32750 32800 32750 527
464 20241120 111000 1467201050 32750 32700 32750 32700 81
465 20241120 110900 1464548400 32750 32700 32750 32700 85
466 20241120 110800 1461768750 32700 32750 32750 32700 133
467 20241120 110700 1457419250 32750 32800 32800 32750 427
468 20241120 110600 1443423600 32800 32750 32800 32750 37
469 20241120 110500 1442210850 32750 32750 32750 32750 259
470 20241120 110400 1433728600 32700 32750 32750 32700 584
471 20241120 110300 1414617750 32750 32750 32750 32750 128
472 20241120 110200 1410425750 32700 32650 32700 32650 237
473 20241120 110100 1402676100 32650 32600 32700 32600 355
474 20241120 110000 1391076300 32600 32600 32600 32600 80
475 20241120 105900 1388468300 32600 32650 32650 32600 104
476 20241120 105800 1385072750 32650 32650 32650 32650 63
477 20241120 105700 1383015800 32650 32650 32650 32600 99
478 20241120 105600 1379788150 32600 32650 32650 32600 34
479 20241120 105500 1378679600 32700 32650 32700 32650 104
480 20241120 105400 1375283900 32600 32650 32650 32600 67
481 20241120 105300 1373097150 32650 32600 32650 32600 165
482 20241120 105200 1367710450 32650 32600 32650 32600 133
483 20241120 105100 1363371800 32600 32600 32600 32600 10
484 20241120 105000 1363045800 32650 32650 32700 32600 243
485 20241120 104900 1355115850 32700 32700 32700 32600 61
486 20241120 104800 1353123950 32700 32650 32700 32650 76
487 20241120 104700 1350642300 32600 32650 32650 32600 50
488 20241120 104600 1349010100 32650 32700 32750 32650 329
489 20241120 104500 1338261750 32700 32650 32750 32650 986
490 20241120 104400 1306014100 32700 32650 32700 32500 503
491 20241120 104300 1289604450 32650 32600 32650 32600 356
492 20241120 104200 1277992900 32550 32600 32600 32550 99
493 20241120 104100 1274766300 32600 32550 32600 32550 133
494 20241120 104000 1270430850 32550 32500 32550 32500 2
495 20241120 103900 1270365800 32550 32450 32550 32450 326
496 20241120 103800 1259760600 32450 32550 32550 32450 69
497 20241120 103700 1257520700 32550 32450 32550 32450 583
498 20241120 103600 1238548950 32350 32400 32400 32300 157
499 20241120 103500 1233472500 32400 32450 32500 32400 522
500 20241120 103400 1216550700 32450 32500 32500 32450 10
501 20241120 103300 1216225950 32500 32500 32550 32500 88
502 20241120 103200 1213364100 32500 32500 32500 32500 257
503 20241120 103100 1205011600 32500 32450 32500 32450 105
504 20241120 103000 1201599500 32450 32450 32500 32450 177
505 20241120 102900 1195851500 32450 32400 32450 32400 70
506 20241120 102800 1193583200 32400 32400 32400 32400 103
507 20241120 102700 1190246000 32400 32400 32400 32400 10
508 20241120 102600 1189922000 32350 32350 32350 32350 152
509 20241120 102500 1185004800 32350 32350 32350 32300 9
510 20241120 102400 1184713900 32350 32350 32350 32350 64
511 20241120 102300 1182643500 32350 32350 32350 32350 3
512 20241120 102200 1182546450 32350 32350 32350 32350 53
513 20241120 102100 1180831900 32350 32350 32350 32350 5
514 20241120 102000 1180670150 32350 32300 32350 32300 19
515 20241120 101900 1180056150 32300 32250 32350 32250 16
516 20241120 101800 1179539700 32300 32300 32300 32300 289
517 20241120 101700 1170205000 32350 32350 32350 32350 123
518 20241120 101600 1166225950 32400 32450 32450 32400 208
519 20241120 101500 1159484250 32450 32450 32450 32450 3
520 20241120 101400 1159386900 32450 32450 32450 32450 14
521 20241120 101300 1158932600 32500 32450 32500 32450 252
522 20241120 101200 1150752650 32550 32450 32550 32450 104
523 20241120 101100 1147376850 32450 32500 32500 32450 212
524 20241120 101000 1140495850 32550 32500 32550 32500 32
525 20241120 100900 1139455600 32550 32500 32550 32500 61
526 20241120 100800 1137473050 32500 32600 32600 32500 245
527 20241120 100700 1129508200 32600 32500 32600 32500 121
528 20241120 100600 1125570550 32500 32550 32550 32500 159
529 20241120 100500 1120400250 32550 32500 32550 32500 55
530 20241120 100400 1118612550 32550 32500 32550 32500 27
531 20241120 100300 1117734500 32550 32500 32550 32450 77
532 20241120 100200 1115229850 32500 32500 32550 32500 4
533 20241120 100100 1115099800 32550 32500 32550 32500 171
534 20241120 100000 1109542050 32500 32450 32500 32450 6
535 20241120 095900 1109347150 32500 32450 32500 32450 154
536 20241120 095800 1104343800 32450 32400 32500 32350 70
537 20241120 095700 1102073800 32350 32500 32500 32350 96
538 20241120 095600 1098963600 32500 32450 32500 32450 64
539 20241120 095500 1096886750 32450 32300 32450 32300 262
540 20241120 095400 1088419350 32350 32200 32350 32200 172
541 20241120 095300 1082867400 32150 32200 32200 32100 109
542 20241120 095200 1079360600 32200 32000 32200 32000 556
543 20241120 095100 1061509500 32000 32050 32050 32000 95
544 20241120 095000 1058469450 32200 32100 32200 32050 183
545 20241120 094900 1052597700 32100 32300 32300 32100 1257
546 20241120 094800 1012184050 32350 32350 32350 32300 105
547 20241120 094700 1008789850 32450 32400 32450 32350 1900
548 20241120 094600 947315000 32450 32300 32450 32250 241
549 20241120 094500 939531300 32350 32450 32500 32350 1567
550 20241120 094400 888764000 32450 32550 32550 32450 635
551 20241120 094300 868137900 32550 32400 32550 32400 1554
552 20241120 094200 817759800 32400 32350 32400 32300 328
553 20241120 094100 807148750 32350 32300 32350 32300 75
554 20241120 094000 804722550 32350 32350 32350 32350 9
555 20241120 093900 804431400 32350 32350 32350 32300 120
556 20241120 093800 800552400 32400 32350 32400 32350 40
557 20241120 093700 799258350 32350 32350 32350 32250 118
558 20241120 093600 795445400 32300 32350 32350 32300 12
559 20241120 093500 795057600 32350 32350 32350 32350 53
560 20241120 093400 793343050 32350 32400 32400 32300 259
561 20241120 093300 784965900 32350 32300 32400 32300 504
562 20241120 093200 768666900 32250 32250 32250 32200 114
563 20241120 093100 764990850 32250 32150 32250 32150 346
564 20241120 093000 753835300 32150 32000 32150 32000 1471
565 20241120 092900 706679650 32200 32200 32200 32000 1158
566 20241120 092800 669556550 32100 32100 32150 32100 423
567 20241120 092700 655963300 32100 32200 32250 32100 235
568 20241120 092600 648413750 32150 32200 32200 32100 358
569 20241120 092500 636903850 32250 32300 32350 32250 37
570 20241120 092400 635709650 32300 32350 32350 32300 296
571 20241120 092300 626146100 32350 32300 32350 32300 420
572 20241120 092200 612559350 32300 32250 32350 32250 190
573 20241120 092100 606420100 32250 32300 32300 32200 177
574 20241120 092000 600709700 32200 32050 32250 32050 199
575 20241120 091900 594321450 32050 32150 32150 32000 309
576 20241120 091800 584419500 32150 32100 32200 32100 180
577 20241120 091700 578629300 32050 32200 32200 32050 717
578 20241120 091600 555603700 32200 32250 32300 32200 179
579 20241120 091500 549832850 32250 32250 32350 32250 79
580 20241120 091400 547283500 32150 32300 32350 32150 864
581 20241120 091300 519406350 32300 32250 32350 32100 920
582 20241120 091200 489799100 32150 32350 32450 32150 673
583 20241120 091100 468083850 32350 32350 32400 32300 110
584 20241120 091000 464525750 32400 32350 32400 32250 1560
585 20241120 090900 414174400 32350 32500 32550 32200 3361
586 20241120 090800 305091700 32550 32650 32650 32550 1338
587 20241120 090700 261487200 32650 32650 32650 32550 618
588 20241120 090600 241335250 32700 32250 32700 32250 1860
589 20241120 090500 180899050 32250 32250 32300 32250 733
590 20241120 090400 157253250 32300 32400 32400 32300 619
591 20241120 090300 137216850 32400 32150 32450 32150 764
592 20241120 090200 112551000 32150 32200 32300 32150 256
593 20241120 090100 104308450 32200 32000 32200 31900 936
594 20241120 090000 74292650 31900 31750 31900 31650 2341