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

597
011210/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,185500,1786944250,42100,42100,42100,42100,983
20241120,185400,1786944250,42100,42100,42100,42100,0
20241120,185300,1786944250,42100,42100,42100,42100,0
20241120,185200,1786944250,42100,42100,42100,42100,0
20241120,185100,1786944250,42100,42100,42100,42100,0
20241120,185000,1786944250,42100,42100,42100,42100,0
20241120,184900,1786944250,42100,42100,42100,42100,0
20241120,184800,1786944250,42100,42100,42100,42100,0
20241120,184700,1786944250,42100,42100,42100,42100,0
20241120,184600,1786944250,42100,42100,42100,42100,0
20241120,184500,1786944250,42100,42100,42100,42100,0
20241120,184400,1786944250,42100,42100,42100,42100,0
20241120,184300,1786944250,42100,42100,42100,42100,0
20241120,184200,1786944250,42100,42100,42100,42100,0
20241120,184100,1786944250,42100,42100,42100,42100,0
20241120,184000,1786944250,42100,42100,42100,42100,0
20241120,183900,1786944250,42100,42100,42100,42100,0
20241120,183800,1786944250,42100,42100,42100,42100,0
20241120,183700,1786944250,42100,42100,42100,42100,0
20241120,183600,1786944250,42100,42100,42100,42100,0
20241120,183500,1786944250,42100,42100,42100,42100,0
20241120,183400,1786944250,42100,42100,42100,42100,0
20241120,183300,1786944250,42100,42100,42100,42100,0
20241120,183200,1786944250,42100,42100,42100,42100,0
20241120,183100,1786944250,42100,42100,42100,42100,0
20241120,183000,1786944250,42100,42100,42100,42100,0
20241120,182900,1786944250,42100,42100,42100,42100,0
20241120,182800,1786944250,42100,42100,42100,42100,0
20241120,182700,1786944250,42100,42100,42100,42100,0
20241120,182600,1786944250,42100,42100,42100,42100,0
20241120,182500,1786944250,42100,42100,42100,42100,983
20241120,182400,1786944250,42100,42100,42100,42100,0
20241120,182300,1786944250,42100,42100,42100,42100,0
20241120,182200,1786944250,42100,42100,42100,42100,0
20241120,182100,1786944250,42100,42100,42100,42100,0
20241120,182000,1786944250,42100,42100,42100,42100,0
20241120,181900,1786944250,42100,42100,42100,42100,0
20241120,181800,1786944250,42100,42100,42100,42100,0
20241120,181700,1786944250,42100,42100,42100,42100,0
20241120,181600,1786944250,42100,42100,42100,42100,0
20241120,181500,1786944250,42100,42100,42100,42100,0
20241120,181400,1786944250,42100,42100,42100,42100,0
20241120,181300,1786944250,42100,42100,42100,42100,0
20241120,181200,1786944250,42100,42100,42100,42100,0
20241120,181100,1786944250,42100,42100,42100,42100,0
20241120,181000,1786944250,42100,42100,42100,42100,0
20241120,180900,1786944250,42100,42100,42100,42100,0
20241120,180800,1786944250,42100,42100,42100,42100,0
20241120,180700,1786944250,42100,42100,42100,42100,0
20241120,180600,1786944250,42100,42100,42100,42100,0
20241120,180500,1786944250,42100,42100,42100,42100,0
20241120,180400,1786944250,42100,42100,42100,42100,0
20241120,180300,1786944250,42100,42100,42100,42100,0
20241120,180200,1786944250,42100,42100,42100,42100,0
20241120,180100,1786944250,42100,42100,42100,42100,0
20241120,180000,1786944250,42100,42100,42100,42100,0
20241120,175900,1786944250,42100,42100,42100,42100,0
20241120,175800,1786944250,42100,42100,42100,42100,0
20241120,175700,1786944250,42100,42100,42100,42100,0
20241120,175600,1786944250,42100,42100,42100,42100,0
20241120,175500,1786944250,42100,42100,42100,42100,983
20241120,175400,1786944250,42100,42100,42100,42100,0
20241120,175300,1786944250,42100,42100,42100,42100,0
20241120,175200,1786944250,42100,42100,42100,42100,0
20241120,175100,1786944250,42100,42100,42100,42100,0
20241120,175000,1786944250,42100,42100,42100,42100,0
20241120,174900,1786944250,42100,42100,42100,42100,0
20241120,174800,1786944250,42100,42100,42100,42100,0
20241120,174700,1786944250,42100,42100,42100,42100,0
20241120,174600,1786944250,42100,42100,42100,42100,0
20241120,174500,1786944250,42100,42100,42100,42100,0
20241120,174400,1786944250,42100,42100,42100,42100,0
20241120,174300,1786944250,42100,42100,42100,42100,0
20241120,174200,1786944250,42100,42100,42100,42100,0
20241120,174100,1786944250,42100,42100,42100,42100,0
20241120,174000,1786944250,42100,42100,42100,42100,0
20241120,173900,1786944250,42100,42100,42100,42100,0
20241120,173800,1786944250,42100,42100,42100,42100,0
20241120,173700,1786944250,42100,42100,42100,42100,0
20241120,173600,1786944250,42100,42100,42100,42100,0
20241120,173500,1786944250,42100,42100,42100,42100,0
20241120,173400,1786944250,42100,42100,42100,42100,0
20241120,173300,1786944250,42100,42100,42100,42100,0
20241120,173200,1786944250,42100,42100,42100,42100,0
20241120,173100,1786944250,42100,42100,42100,42100,0
20241120,173000,1786944250,42100,42100,42100,42100,0
20241120,172900,1786944250,42100,42100,42100,42100,0
20241120,172800,1786944250,42100,42100,42100,42100,0
20241120,172700,1786944250,42100,42100,42100,42100,0
20241120,172600,1786944250,42100,42100,42100,42100,0
20241120,172500,1786944250,42100,42100,42100,42100,983
20241120,172400,1786944250,42100,42100,42100,42100,0
20241120,172300,1786944250,42100,42100,42100,42100,0
20241120,172200,1786944250,42100,42100,42100,42100,0
20241120,172100,1786944250,42100,42100,42100,42100,0
20241120,172000,1786944250,42100,42100,42100,42100,0
20241120,171900,1786944250,42100,42100,42100,42100,0
20241120,171800,1786944250,42100,42100,42100,42100,0
20241120,171700,1786944250,42100,42100,42100,42100,0
20241120,171600,1786944250,42100,42100,42100,42100,0
20241120,171500,1786944250,42100,42100,42100,42100,0
20241120,171400,1786944250,42100,42100,42100,42100,0
20241120,171300,1786944250,42100,42100,42100,42100,0
20241120,171200,1786944250,42100,42100,42100,42100,0
20241120,171100,1786944250,42100,42100,42100,42100,0
20241120,171000,1786944250,42100,42100,42100,42100,0
20241120,170900,1786944250,42100,42100,42100,42100,0
20241120,170800,1786944250,42100,42100,42100,42100,0
20241120,170700,1786944250,42100,42100,42100,42100,0
20241120,170600,1786944250,42100,42100,42100,42100,0
20241120,170500,1786944250,42100,42100,42100,42100,0
20241120,170400,1786944250,42100,42100,42100,42100,0
20241120,170300,1786944250,42100,42100,42100,42100,0
20241120,170200,1786944250,42100,42100,42100,42100,0
20241120,170100,1786944250,42100,42100,42100,42100,0
20241120,170000,1786944250,42100,42100,42100,42100,0
20241120,165900,1786944250,42100,42100,42100,42100,0
20241120,165800,1786944250,42100,42100,42100,42100,0
20241120,165700,1786944250,42100,42100,42100,42100,0
20241120,165600,1786944250,42100,42100,42100,42100,0
20241120,165500,1786944250,42100,42100,42100,42100,983
20241120,165400,1786944250,42100,42100,42100,42100,0
20241120,165300,1786944250,42100,42100,42100,42100,0
20241120,165200,1786944250,42100,42100,42100,42100,0
20241120,165100,1786944250,42100,42100,42100,42100,0
20241120,165000,1786944250,42100,42100,42100,42100,0
20241120,164900,1786944250,42100,42100,42100,42100,0
20241120,164800,1786944250,42100,42100,42100,42100,0
20241120,164700,1786944250,42100,42100,42100,42100,0
20241120,164600,1786944250,42100,42100,42100,42100,0
20241120,164500,1786944250,42100,42100,42100,42100,0
20241120,164400,1786944250,42100,42100,42100,42100,0
20241120,164300,1786944250,42100,42100,42100,42100,0
20241120,164200,1786944250,42100,42100,42100,42100,0
20241120,164100,1786944250,42100,42100,42100,42100,0
20241120,164000,1786944250,42100,42100,42100,42100,0
20241120,163900,1786944250,42100,42100,42100,42100,0
20241120,163800,1786944250,42100,42100,42100,42100,0
20241120,163700,1786944250,42100,42100,42100,42100,0
20241120,163600,1786944250,42100,42100,42100,42100,0
20241120,163500,1786944250,42100,42100,42100,42100,0
20241120,163400,1786944250,42100,42100,42100,42100,0
20241120,163300,1786944250,42100,42100,42100,42100,0
20241120,163200,1786944250,42100,42100,42100,42100,0
20241120,163100,1786944250,42100,42100,42100,42100,0
20241120,163000,1786944250,42100,42100,42100,42100,0
20241120,162900,1786944250,42100,42100,42100,42100,0
20241120,162800,1786944250,42100,42100,42100,42100,0
20241120,162700,1786944250,42100,42100,42100,42100,0
20241120,162600,1786944250,42100,42100,42100,42100,0
20241120,162500,1786944250,42100,42100,42100,42100,983
20241120,162400,1786944250,42100,42100,42100,42100,0
20241120,162300,1786944250,42100,42100,42100,42100,0
20241120,162200,1786944250,42100,42100,42100,42100,0
20241120,162100,1786944250,42100,42100,42100,42100,0
20241120,162000,1786944250,42100,42100,42100,42100,0
20241120,161900,1786944250,42100,42100,42100,42100,0
20241120,161800,1786944250,42100,42100,42100,42100,0
20241120,161700,1786944250,42100,42100,42100,42100,0
20241120,161600,1786944250,42100,42100,42100,42100,0
20241120,161500,1786944250,42100,42100,42100,42100,0
20241120,161400,1786944250,42100,42100,42100,42100,0
20241120,161300,1786944250,42100,42100,42100,42100,0
20241120,161200,1786944250,42100,42100,42100,42100,0
20241120,161100,1786944250,42100,42100,42100,42100,0
20241120,161000,1786944250,42100,42100,42100,42100,0
20241120,160900,1786944250,42100,42100,42100,42100,0
20241120,160800,1786944250,42100,42100,42100,42100,0
20241120,160700,1786944250,42100,42100,42100,42100,0
20241120,160600,1786944250,42100,42100,42100,42100,0
20241120,160500,1786944250,42100,42100,42100,42100,0
20241120,160400,1786944250,42100,42100,42100,42100,0
20241120,160300,1786944250,42100,42100,42100,42100,0
20241120,160200,1786944250,42100,42100,42100,42100,0
20241120,160100,1786944250,42100,42100,42100,42100,0
20241120,160000,1786944250,42100,42100,42100,42100,0
20241120,155900,1786944250,42100,42100,42100,42100,0
20241120,155800,1786944250,42100,42100,42100,42100,0
20241120,155700,1786944250,42100,42100,42100,42100,0
20241120,155600,1786944250,42100,42100,42100,42100,0
20241120,155500,1786944250,42100,42100,42100,42100,983
20241120,155400,1786944250,42100,42100,42100,42100,0
20241120,155300,1786944250,42100,42100,42100,42100,0
20241120,155200,1786944250,42100,42100,42100,42100,0
20241120,155100,1786944250,42100,42100,42100,42100,0
20241120,155000,1786944250,42100,42100,42100,42100,0
20241120,154900,1786944250,42100,42100,42100,42100,0
20241120,154800,1786944250,42100,42100,42100,42100,0
20241120,154700,1786944250,42100,42100,42100,42100,0
20241120,154600,1786944250,42100,42100,42100,42100,0
20241120,154500,1786944250,42100,42100,42100,42100,0
20241120,154400,1786944250,42100,42100,42100,42100,0
20241120,154300,1786944250,42100,42100,42100,42100,0
20241120,154200,1786944250,42100,42100,42100,42100,0
20241120,154100,1786944250,42100,42100,42100,42100,0
20241120,154000,1786944250,42100,42100,42100,42100,0
20241120,153900,1786944250,42100,42100,42100,42100,0
20241120,153800,1786944250,42100,42100,42100,42100,0
20241120,153700,1786944250,42100,42100,42100,42100,0
20241120,153600,1786944250,42100,42100,42100,42100,0
20241120,153500,1786944250,42100,42100,42100,42100,0
20241120,153400,1786944250,42100,42100,42100,42100,0
20241120,153300,1786944250,42100,42100,42100,42100,0
20241120,153200,1786944250,42100,42100,42100,42100,0
20241120,153100,1786944250,42100,42100,42100,42100,0
20241120,153000,1786944250,42100,42100,42100,42100,983
20241120,152900,1745559950,42300,42300,42300,42300,0
20241120,152800,1745559950,42300,42300,42300,42300,0
20241120,152700,1745559950,42300,42300,42300,42300,0
20241120,152600,1745559950,42300,42300,42300,42300,0
20241120,152500,1745559950,42300,42300,42300,42300,0
20241120,152400,1745559950,42300,42300,42300,42300,0
20241120,152300,1745559950,42300,42300,42300,42300,0
20241120,152200,1745559950,42300,42300,42300,42300,0
20241120,152100,1745559950,42300,42300,42300,42300,0
20241120,152000,1745559950,42300,42300,42300,42300,0
20241120,151900,1745559950,42300,42250,42300,42200,143
20241120,151800,1739518500,42250,42200,42250,42200,62
20241120,151700,1736900000,42200,42200,42250,42200,74
20241120,151600,1733777150,42250,42200,42250,42200,151
20241120,151500,1727400300,42200,42150,42200,42150,236
20241120,151400,1717442750,42150,42150,42150,42150,83
20241120,151300,1713944300,42150,42150,42150,42150,51
20241120,151200,1711794650,42150,42150,42250,42150,84
20241120,151100,1708253700,42200,42150,42200,42150,108
20241120,151000,1703699650,42150,42200,42200,42150,53
20241120,150900,1701464050,42150,42150,42250,42150,612
20241120,150800,1675661200,42200,42200,42200,42150,419
20241120,150700,1657979800,42200,42200,42200,42200,78
20241120,150600,1654688200,42200,42200,42250,42200,108
20241120,150500,1650128600,42200,42200,42250,42200,39
20241120,150400,1648482750,42200,42200,42200,42200,74
20241120,150300,1645359950,42200,42250,42250,42200,32
20241120,150200,1644009500,42200,42200,42250,42200,70
20241120,150100,1641055250,42200,42300,42300,42200,84
20241120,150000,1637504000,42300,42300,42300,42300,26
20241120,145900,1636404200,42300,42200,42350,42200,281
20241120,145800,1624530250,42200,42200,42200,42200,45
20241120,145700,1622631250,42200,42200,42200,42200,83
20241120,145600,1619128650,42200,42250,42250,42200,132
20241120,145500,1613555750,42250,42200,42250,42150,86
20241120,145400,1609923550,42150,42150,42200,42150,81
20241120,145300,1606506800,42150,42250,42250,42150,77
20241120,145200,1603256150,42250,42200,42250,42200,47
20241120,145100,1601271650,42200,42200,42250,42200,115
20241120,145000,1596416500,42200,42150,42200,42150,84
20241120,144900,1592872100,42150,42150,42200,42150,122
20241120,144800,1587728700,42150,42150,42150,42100,144
20241120,144700,1581659500,42150,42150,42150,42150,46
20241120,144600,1579720600,42150,42150,42150,42150,83
20241120,144500,1576222150,42150,42250,42250,42150,140
20241120,144400,1570311400,42250,42250,42300,42200,144
20241120,144300,1564225750,42250,42150,42250,42150,443
20241120,144200,1545533850,42150,42100,42150,42100,245
20241120,144100,1535209000,42100,42100,42100,42100,110
20241120,144000,1530578000,42100,42100,42100,42050,678
20241120,143900,1502061800,42100,42100,42100,42100,86
20241120,143800,1498441200,42100,42100,42100,42100,85
20241120,143700,1494862700,42100,42100,42100,42100,67
20241120,143600,1492042000,42100,42150,42150,42100,90
20241120,143500,1488249000,42150,42150,42150,42150,71
20241120,143400,1485256350,42150,42150,42150,42100,112
20241120,143300,1480535900,42100,42100,42150,42100,236
20241120,143200,1470599800,42100,42100,42100,42100,49
20241120,143100,1468536900,42100,42100,42150,42100,126
20241120,143000,1463229850,42100,42200,42200,42100,594
20241120,142900,1438213050,42150,42150,42150,42150,85
20241120,142800,1434630300,42150,42150,42150,42150,84
20241120,142700,1431089700,42150,42150,42200,42150,65
20241120,142600,1428349600,42150,42200,42200,42150,107
20241120,142500,1423835200,42200,42200,42200,42200,145
20241120,142400,1417716200,42200,42200,42200,42200,91
20241120,142300,1413876000,42200,42200,42200,42200,102
20241120,142200,1409571600,42200,42200,42250,42200,31
20241120,142100,1408263300,42200,42200,42200,42200,16
20241120,142000,1407588100,42200,42200,42300,42200,55
20241120,141900,1405265550,42200,42200,42250,42200,46
20241120,141800,1403323350,42200,42200,42200,42200,16
20241120,141700,1402648150,42200,42250,42250,42200,125
20241120,141600,1397373100,42200,42200,42200,42150,93
20241120,141500,1393448750,42200,42050,42200,42050,971
20241120,141400,1352562750,42100,42100,42100,42050,43
20241120,141300,1350753100,42150,42100,42150,42100,19
20241120,141200,1349952750,42100,42100,42100,42050,188
20241120,141100,1342038850,42100,42150,42150,42100,190
20241120,141000,1334039800,42100,42150,42200,42100,258
20241120,140900,1323165150,42150,42150,42150,42150,24
20241120,140800,1322153550,42150,42150,42150,42150,36
20241120,140700,1320636150,42150,42150,42200,42100,638
20241120,140600,1293765700,42150,42200,42200,42150,295
20241120,140500,1281320100,42250,42250,42250,42250,14
20241120,140400,1280728600,42250,42200,42250,42200,17
20241120,140300,1280010950,42200,42200,42200,42200,22
20241120,140200,1279082550,42200,42200,42250,42200,66
20241120,140100,1276297300,42200,42200,42200,42200,11
20241120,140000,1275833100,42200,42300,42300,42200,165
20241120,135900,1268863300,42250,42200,42250,42200,27
20241120,135800,1267723100,42200,42200,42200,42200,13
20241120,135700,1267174500,42200,42200,42200,42200,12
20241120,135600,1266668100,42200,42200,42200,42200,51
20241120,135500,1264515900,42200,42250,42250,42200,11
20241120,135400,1264051650,42200,42200,42200,42200,13
20241120,135300,1263503050,42200,42250,42250,42200,1026
20241120,135200,1220159050,42250,42250,42250,42250,13
20241120,135100,1219609800,42250,42250,42250,42250,21
20241120,135000,1218722550,42250,42300,42300,42250,33
20241120,134900,1217328200,42250,42250,42250,42250,12
20241120,134800,1216821200,42300,42300,42300,42300,51
20241120,134700,1214663900,42300,42300,42300,42300,53
20241120,134600,1212422000,42300,42250,42300,42250,17
20241120,134500,1211702950,42250,42250,42300,42250,32
20241120,134400,1210350900,42250,42300,42300,42250,463
20241120,134300,1190766750,42300,42300,42300,42300,12
20241120,134200,1190259150,42300,42300,42300,42300,12
20241120,134100,1189751550,42300,42350,42350,42300,38
20241120,134000,1188142700,42350,42350,42350,42350,24
20241120,133900,1187126300,42350,42350,42350,42350,11
20241120,133800,1186660450,42350,42400,42400,42350,127
20241120,133700,1181276950,42350,42350,42400,42350,20
20241120,133600,1180429900,42350,42350,42350,42350,13
20241120,133500,1179879350,42350,42350,42350,42350,11
20241120,133400,1179413500,42300,42300,42300,42300,11
20241120,133300,1178948200,42300,42350,42350,42300,21
20241120,133200,1178059100,42350,42350,42350,42350,23
20241120,133100,1177085050,42300,42300,42300,42300,21
20241120,133000,1176196750,42300,42300,42300,42300,12
20241120,132900,1175689150,42300,42400,42400,42300,13
20241120,132800,1175138650,42350,42350,42350,42350,13
20241120,132700,1174588100,42300,42350,42350,42300,39
20241120,132600,1172936700,42350,42300,42350,42250,204
20241120,132500,1164307850,42300,42300,42300,42300,16
20241120,132400,1163631050,42300,42300,42300,42300,27
20241120,132300,1162488950,42300,42350,42350,42300,38
20241120,132200,1160881450,42300,42300,42300,42300,3
20241120,132100,1160754550,42300,42300,42300,42300,1
20241120,132000,1160712250,42350,42350,42350,42300,37
20241120,131900,1159145550,42350,42350,42350,42350,198
20241120,131800,1150760250,42350,42350,42350,42350,0
20241120,131700,1150760250,42350,42300,42350,42300,49
20241120,131600,1148687500,42300,42300,42300,42300,4
20241120,131500,1148518300,42300,42300,42300,42300,2
20241120,131400,1148433700,42300,42300,42300,42300,5
20241120,131300,1148222200,42300,42300,42300,42300,1
20241120,131200,1148179900,42300,42300,42300,42250,134
20241120,131100,1142517150,42250,42250,42250,42250,5
20241120,131000,1142305900,42250,42250,42250,42250,0
20241120,130900,1142305900,42250,42300,42300,42250,152
20241120,130800,1135876800,42250,42250,42250,42250,0
20241120,130700,1135876800,42250,42250,42250,42250,1
20241120,130600,1135834550,42250,42350,42350,42250,580
20241120,130500,1111303750,42300,42300,42300,42300,1
20241120,130400,1111261450,42300,42350,42350,42300,56
20241120,130300,1108890150,42350,42350,42350,42350,0
20241120,130200,1108890150,42350,42350,42350,42350,0
20241120,130100,1108890150,42350,42350,42350,42350,27
20241120,130000,1107746700,42300,42300,42300,42300,1
20241120,125900,1107704400,42300,42350,42350,42300,81
20241120,125800,1104274500,42300,42300,42300,42300,1
20241120,125700,1104232200,42300,42300,42350,42300,18
20241120,125600,1103470600,42300,42350,42350,42300,11
20241120,125500,1103004800,42350,42350,42350,42300,17
20241120,125400,1102285100,42350,42350,42350,42350,1
20241120,125300,1102242750,42300,42350,42350,42300,13
20241120,125200,1101692250,42300,42300,42300,42300,1
20241120,125100,1101649950,42350,42350,42350,42350,11
20241120,125000,1101184100,42300,42300,42300,42300,3
20241120,124900,1101057200,42300,42300,42300,42300,0
20241120,124800,1101057200,42300,42300,42300,42300,1
20241120,124700,1101014900,42300,42300,42300,42300,0
20241120,124600,1101014900,42300,42300,42300,42300,0
20241120,124500,1101014900,42300,42300,42300,42300,0
20241120,124400,1101014900,42300,42300,42300,42300,1
20241120,124300,1100972600,42350,42350,42350,42300,5
20241120,124200,1100760900,42250,42250,42250,42250,0
20241120,124100,1100760900,42250,42250,42250,42250,0
20241120,124000,1100760900,42250,42250,42250,42250,7
20241120,123900,1100465150,42300,42300,42300,42300,0
20241120,123800,1100465150,42300,42300,42300,42300,1
20241120,123700,1100422850,42300,42300,42350,42300,11
20241120,123600,1099957500,42300,42300,42300,42300,2
20241120,123500,1099872900,42300,42300,42300,42300,2
20241120,123400,1099788300,42300,42300,42300,42300,0
20241120,123300,1099788300,42300,42350,42350,42300,56
20241120,123200,1097419450,42250,42300,42300,42250,268
20241120,123100,1086084850,42300,42350,42500,42300,2689
20241120,123000,971925650,42350,42350,42350,42350,59
20241120,122900,969427000,42350,42400,42400,42350,4
20241120,122800,969257550,42350,42350,42350,42350,0
20241120,122700,969257550,42350,42350,42350,42350,1
20241120,122600,969215200,42350,42350,42350,42350,0
20241120,122500,969215200,42350,42350,42350,42350,0
20241120,122400,969215200,42350,42350,42350,42350,1
20241120,122300,969172850,42350,42350,42350,42350,2
20241120,122200,969088150,42400,42400,42400,42400,12
20241120,122100,968579350,42400,42400,42400,42400,17
20241120,122000,967858550,42350,42400,42400,42350,11
20241120,121900,967392200,42350,42350,42350,42350,1
20241120,121800,967349850,42350,42400,42400,42350,340
20241120,121700,952946850,42400,42400,42400,42400,0
20241120,121600,952946850,42400,42400,42400,42400,0
20241120,121500,952946850,42400,42400,42450,42400,51
20241120,121400,950783300,42450,42450,42450,42450,4
20241120,121300,950613500,42450,42450,42450,42450,0
20241120,121200,950613500,42450,42450,42450,42450,0
20241120,121100,950613500,42450,42400,42450,42350,5
20241120,121000,950401450,42350,42350,42350,42350,3
20241120,120900,950274400,42400,42400,42400,42400,2
20241120,120800,950189600,42350,42350,42350,42350,0
20241120,120700,950189600,42350,42400,42400,42350,2
20241120,120600,950104850,42350,42350,42350,42350,0
20241120,120500,950104850,42350,42350,42350,42350,0
20241120,120400,950104850,42350,42350,42350,42350,19
20241120,120300,949300200,42300,42300,42300,42300,1
20241120,120200,949257900,42350,42350,42350,42350,62
20241120,120100,946632200,42300,42300,42300,42300,0
20241120,120000,946632200,42300,42350,42350,42300,212
20241120,115900,937655900,42350,42350,42400,42350,13
20241120,115800,937104800,42350,42350,42350,42350,1
20241120,115700,937062450,42350,42350,42350,42350,0
20241120,115600,937062450,42350,42350,42350,42350,256
20241120,115500,926220850,42350,42350,42350,42350,1
20241120,115400,926178500,42350,42350,42350,42350,0
20241120,115300,926178500,42350,42400,42400,42350,113
20241120,115200,921387950,42350,42350,42350,42350,146
20241120,115100,915204850,42350,42350,42350,42350,51
20241120,115000,913045000,42350,42350,42350,42350,1
20241120,114900,913002650,42350,42350,42350,42350,0
20241120,114800,913002650,42350,42350,42350,42350,0
20241120,114700,913002650,42350,42400,42400,42350,124
20241120,114600,907745750,42350,42350,42350,42350,1
20241120,114500,907703400,42350,42350,42350,42350,0
20241120,114400,907703400,42350,42350,42350,42350,3
20241120,114300,907576350,42350,42350,42350,42350,12
20241120,114200,907068150,42350,42350,42350,42350,9
20241120,114100,906687000,42350,42400,42400,42350,285
20241120,114000,894605200,42400,42450,42450,42400,14
20241120,113900,894011000,42400,42400,42400,42400,3
20241120,113800,893883800,42400,42400,42400,42400,24
20241120,113700,892866200,42400,42400,42400,42400,1
20241120,113600,892823800,42400,42400,42400,42400,0
20241120,113500,892823800,42400,42400,42400,42400,15
20241120,113400,892187800,42400,42400,42400,42400,2
20241120,113300,892103000,42450,42450,42450,42450,0
20241120,113200,892103000,42450,42450,42450,42450,1
20241120,113100,892060550,42400,42400,42400,42400,1
20241120,113000,892018150,42450,42350,42450,42350,5
20241120,112900,891806300,42350,42400,42400,42350,56
20241120,112800,889432200,42400,42400,42400,42400,0
20241120,112700,889432200,42400,42350,42400,42350,13
20241120,112600,888881500,42400,42400,42400,42400,121
20241120,112500,883751100,42400,42450,42450,42400,18
20241120,112400,882987150,42450,42450,42450,42450,1
20241120,112300,882944700,42450,42450,42450,42450,7
20241120,112200,882647550,42400,42400,42400,42400,1
20241120,112100,882605150,42400,42450,42450,42400,395
20241120,112000,865841950,42450,42450,42450,42450,70
20241120,111900,862870450,42450,42450,42450,42450,12
20241120,111800,862361050,42450,42450,42450,42450,0
20241120,111700,862361050,42450,42450,42450,42450,18
20241120,111600,861596950,42450,42450,42450,42450,2
20241120,111500,861512050,42500,42500,42500,42500,0
20241120,111400,861512050,42500,42500,42500,42500,0
20241120,111300,861512050,42500,42450,42500,42450,2
20241120,111200,861427100,42450,42450,42450,42450,0
20241120,111100,861427100,42450,42450,42450,42450,0
20241120,111000,861427100,42450,42450,42450,42450,0
20241120,110900,861427100,42450,42450,42450,42450,2
20241120,110800,861342200,42450,42500,42500,42450,105
20241120,110700,856880150,42500,42500,42500,42500,11
20241120,110600,856412650,42500,42500,42500,42500,5
20241120,110500,856200150,42500,42500,42500,42500,25
20241120,110400,855137650,42500,42500,42500,42500,1
20241120,110300,855095150,42550,42550,42550,42550,0
20241120,110200,855095150,42550,42550,42550,42550,2
20241120,110100,855010050,42450,42550,42550,42450,57
20241120,110000,852585400,42500,42500,42500,42450,29
20241120,105900,851353250,42450,42450,42450,42450,1
20241120,105800,851310800,42500,42450,42500,42450,131
20241120,105700,845746850,42450,42400,42450,42400,13
20241120,105600,845195050,42450,42450,42450,42450,1
20241120,105500,845152600,42450,42400,42450,42400,4
20241120,105400,844982850,42400,42400,42400,42350,81
20241120,105300,841548900,42350,42350,42350,42350,1
20241120,105200,841506550,42350,42350,42350,42350,0
20241120,105100,841506550,42350,42350,42350,42350,10
20241120,105000,841083050,42350,42350,42350,42350,1
20241120,104900,841040700,42350,42350,42350,42350,1
20241120,104800,840998350,42350,42400,42450,42350,365
20241120,104700,825515100,42400,42400,42400,42400,15
20241120,104600,824879100,42350,42450,42450,42350,134
20241120,104500,819200900,42400,42400,42400,42400,1
20241120,104400,819158500,42400,42400,42400,42400,114
20241120,104300,814324900,42400,42400,42400,42400,0
20241120,104200,814324900,42400,42400,42400,42400,20
20241120,104100,813476900,42400,42500,42500,42400,15
20241120,104000,812840000,42450,42450,42450,42450,7
20241120,103900,812542850,42400,42400,42400,42400,0
20241120,103800,812542850,42400,42400,42400,42400,0
20241120,103700,812542850,42400,42400,42400,42400,0
20241120,103600,812542850,42400,42500,42500,42400,16
20241120,103500,811862950,42500,42500,42500,42500,5
20241120,103400,811650450,42500,42500,42500,42500,50
20241120,103300,809525450,42400,42400,42400,42400,0
20241120,103200,809525450,42400,42400,42400,42400,3
20241120,103100,809398250,42400,42450,42500,42400,175
20241120,103000,801964450,42450,42450,42450,42400,40
20241120,102900,800268300,42450,42450,42450,42450,95
20241120,102800,796235550,42500,42500,42500,42500,35
20241120,102700,794748050,42500,42500,42500,42500,12
20241120,102600,794238050,42500,42500,42500,42500,10
20241120,102500,793813050,42450,42450,42450,42450,10
20241120,102400,793388550,42450,42450,42450,42450,0
20241120,102300,793388550,42450,42450,42450,42450,0
20241120,102200,793388550,42450,42450,42450,42450,0
20241120,102100,793388550,42450,42450,42450,42450,25
20241120,102000,792327300,42450,42500,42500,42450,61
20241120,101900,789735300,42450,42450,42450,42450,37
20241120,101800,788164650,42450,42450,42450,42450,292
20241120,101700,775769250,42450,42450,42450,42450,51
20241120,101600,773604300,42450,42500,42500,42450,31
20241120,101500,772287500,42500,42500,42500,42500,8
20241120,101400,771947500,42500,42500,42500,42500,210
20241120,101300,763022500,42550,42500,42550,42500,24
20241120,101200,762002300,42450,42450,42450,42450,4
20241120,101100,761832500,42450,42450,42450,42450,30
20241120,101000,760559000,42450,42450,42450,42450,1
20241120,100900,760516550,42450,42450,42450,42450,65
20241120,100800,757757300,42500,42500,42500,42500,102
20241120,100700,753422300,42500,42500,42500,42500,0
20241120,100600,753422300,42500,42450,42500,42450,247
20241120,100500,742930950,42400,42450,42450,42400,19
20241120,100400,742125250,42350,42400,42400,42350,5
20241120,100300,741913450,42450,42400,42450,42350,91
20241120,100200,738058850,42300,42350,42450,42300,51
20241120,100100,735897000,42350,42550,42550,42300,3703
20241120,100000,578525100,42550,42550,42600,42550,17
20241120,095900,577801700,42550,42600,42600,42550,37
20241120,095800,576225550,42600,42800,42800,42600,190
20241120,095700,568124450,42800,42650,42800,42650,21
20241120,095600,567227300,42650,42850,42850,42650,463
20241120,095500,547446950,42900,42850,42900,42850,32
20241120,095400,546074450,42750,42900,42900,42750,30
20241120,095300,544789500,42750,42750,42750,42750,24
20241120,095200,543763500,42750,42850,42850,42750,31
20241120,095100,542437150,42900,42750,42950,42750,276
20241120,095000,530606750,42750,42800,42800,42700,308
20241120,094900,517445350,42750,42850,42850,42750,633
20241120,094800,490371600,42850,42900,42900,42850,46
20241120,094700,488398850,42900,42900,42900,42850,354
20241120,094600,473212300,42900,42800,42900,42800,303
20241120,094500,460223150,42750,42800,42950,42750,1173
20241120,094400,409890450,42800,42850,42850,42800,415
20241120,094300,392115700,42850,42800,42850,42800,74
20241120,094200,388945500,42750,42700,42850,42700,2719
20241120,094100,272712200,42650,42650,42650,42650,197
20241120,094000,264310150,42600,42600,42600,42550,207
20241120,093900,255492550,42600,42500,42600,42500,255
20241120,093800,244645600,42500,42500,42550,42500,12
20241120,093700,244135500,42450,42450,42450,42450,0
20241120,093600,244135500,42450,42500,42500,42450,344
20241120,093500,229517700,42450,42450,42450,42450,1
20241120,093400,229475250,42550,42550,42550,42550,5
20241120,093300,229262500,42550,42550,42550,42550,163
20241120,093200,222326850,42550,42500,42550,42450,120
20241120,093100,217222250,42550,42550,42550,42550,53
20241120,093000,214967100,42550,42550,42550,42450,23
20241120,092900,213988650,42400,42600,42600,42400,26
20241120,092800,212883050,42600,42400,42600,42400,161
20241120,092700,206051250,42350,42550,42550,42350,212
20241120,092600,197040300,42550,42600,42600,42450,299
20241120,092500,184317800,42600,42550,42600,42550,334
20241120,092400,170103450,42550,42600,42600,42550,88
20241120,092300,166358200,42600,42500,42600,42500,331
20241120,092200,152289900,42500,42500,42500,42450,3
20241120,092100,152162450,42500,42400,42500,42400,31
20241120,092000,150846400,42400,42400,42400,42250,18
20241120,091900,150083400,42400,42250,42400,42200,148
20241120,091800,143826750,42300,42200,42350,42200,51
20241120,091700,141670600,42450,42400,42450,42200,179
20241120,091600,134079950,42400,42400,42400,42400,31
20241120,091500,132765550,42400,42300,42400,42300,159
20241120,091400,126039100,42300,42300,42300,42300,3
20241120,091300,125912200,42300,42100,42300,42100,137
20241120,091200,120122050,42100,42100,42100,42100,34
20241120,091100,118690650,42250,42200,42250,42200,141
20241120,091000,112733900,42100,42300,42300,42100,153
20241120,090900,106285300,42300,42300,42300,42300,50
20241120,090800,104170300,42300,42300,42300,42300,234
20241120,090700,94272100,42300,42300,42400,42250,267
20241120,090600,82976450,42300,42350,42350,42300,14
20241120,090500,82384000,42250,42150,42250,42150,130
20241120,090400,76898800,42350,42150,42350,42150,115
20241120,090300,72051050,42150,42350,42350,42150,2
20241120,090200,71966550,42250,42150,42250,42150,99
20241120,090100,67791900,42150,42300,42500,42050,458
20241120,090000,48384900,42050,42000,42500,41850,1149
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 185500 1786944250 42100 42100 42100 42100 983
3 20241120 185400 1786944250 42100 42100 42100 42100 0
4 20241120 185300 1786944250 42100 42100 42100 42100 0
5 20241120 185200 1786944250 42100 42100 42100 42100 0
6 20241120 185100 1786944250 42100 42100 42100 42100 0
7 20241120 185000 1786944250 42100 42100 42100 42100 0
8 20241120 184900 1786944250 42100 42100 42100 42100 0
9 20241120 184800 1786944250 42100 42100 42100 42100 0
10 20241120 184700 1786944250 42100 42100 42100 42100 0
11 20241120 184600 1786944250 42100 42100 42100 42100 0
12 20241120 184500 1786944250 42100 42100 42100 42100 0
13 20241120 184400 1786944250 42100 42100 42100 42100 0
14 20241120 184300 1786944250 42100 42100 42100 42100 0
15 20241120 184200 1786944250 42100 42100 42100 42100 0
16 20241120 184100 1786944250 42100 42100 42100 42100 0
17 20241120 184000 1786944250 42100 42100 42100 42100 0
18 20241120 183900 1786944250 42100 42100 42100 42100 0
19 20241120 183800 1786944250 42100 42100 42100 42100 0
20 20241120 183700 1786944250 42100 42100 42100 42100 0
21 20241120 183600 1786944250 42100 42100 42100 42100 0
22 20241120 183500 1786944250 42100 42100 42100 42100 0
23 20241120 183400 1786944250 42100 42100 42100 42100 0
24 20241120 183300 1786944250 42100 42100 42100 42100 0
25 20241120 183200 1786944250 42100 42100 42100 42100 0
26 20241120 183100 1786944250 42100 42100 42100 42100 0
27 20241120 183000 1786944250 42100 42100 42100 42100 0
28 20241120 182900 1786944250 42100 42100 42100 42100 0
29 20241120 182800 1786944250 42100 42100 42100 42100 0
30 20241120 182700 1786944250 42100 42100 42100 42100 0
31 20241120 182600 1786944250 42100 42100 42100 42100 0
32 20241120 182500 1786944250 42100 42100 42100 42100 983
33 20241120 182400 1786944250 42100 42100 42100 42100 0
34 20241120 182300 1786944250 42100 42100 42100 42100 0
35 20241120 182200 1786944250 42100 42100 42100 42100 0
36 20241120 182100 1786944250 42100 42100 42100 42100 0
37 20241120 182000 1786944250 42100 42100 42100 42100 0
38 20241120 181900 1786944250 42100 42100 42100 42100 0
39 20241120 181800 1786944250 42100 42100 42100 42100 0
40 20241120 181700 1786944250 42100 42100 42100 42100 0
41 20241120 181600 1786944250 42100 42100 42100 42100 0
42 20241120 181500 1786944250 42100 42100 42100 42100 0
43 20241120 181400 1786944250 42100 42100 42100 42100 0
44 20241120 181300 1786944250 42100 42100 42100 42100 0
45 20241120 181200 1786944250 42100 42100 42100 42100 0
46 20241120 181100 1786944250 42100 42100 42100 42100 0
47 20241120 181000 1786944250 42100 42100 42100 42100 0
48 20241120 180900 1786944250 42100 42100 42100 42100 0
49 20241120 180800 1786944250 42100 42100 42100 42100 0
50 20241120 180700 1786944250 42100 42100 42100 42100 0
51 20241120 180600 1786944250 42100 42100 42100 42100 0
52 20241120 180500 1786944250 42100 42100 42100 42100 0
53 20241120 180400 1786944250 42100 42100 42100 42100 0
54 20241120 180300 1786944250 42100 42100 42100 42100 0
55 20241120 180200 1786944250 42100 42100 42100 42100 0
56 20241120 180100 1786944250 42100 42100 42100 42100 0
57 20241120 180000 1786944250 42100 42100 42100 42100 0
58 20241120 175900 1786944250 42100 42100 42100 42100 0
59 20241120 175800 1786944250 42100 42100 42100 42100 0
60 20241120 175700 1786944250 42100 42100 42100 42100 0
61 20241120 175600 1786944250 42100 42100 42100 42100 0
62 20241120 175500 1786944250 42100 42100 42100 42100 983
63 20241120 175400 1786944250 42100 42100 42100 42100 0
64 20241120 175300 1786944250 42100 42100 42100 42100 0
65 20241120 175200 1786944250 42100 42100 42100 42100 0
66 20241120 175100 1786944250 42100 42100 42100 42100 0
67 20241120 175000 1786944250 42100 42100 42100 42100 0
68 20241120 174900 1786944250 42100 42100 42100 42100 0
69 20241120 174800 1786944250 42100 42100 42100 42100 0
70 20241120 174700 1786944250 42100 42100 42100 42100 0
71 20241120 174600 1786944250 42100 42100 42100 42100 0
72 20241120 174500 1786944250 42100 42100 42100 42100 0
73 20241120 174400 1786944250 42100 42100 42100 42100 0
74 20241120 174300 1786944250 42100 42100 42100 42100 0
75 20241120 174200 1786944250 42100 42100 42100 42100 0
76 20241120 174100 1786944250 42100 42100 42100 42100 0
77 20241120 174000 1786944250 42100 42100 42100 42100 0
78 20241120 173900 1786944250 42100 42100 42100 42100 0
79 20241120 173800 1786944250 42100 42100 42100 42100 0
80 20241120 173700 1786944250 42100 42100 42100 42100 0
81 20241120 173600 1786944250 42100 42100 42100 42100 0
82 20241120 173500 1786944250 42100 42100 42100 42100 0
83 20241120 173400 1786944250 42100 42100 42100 42100 0
84 20241120 173300 1786944250 42100 42100 42100 42100 0
85 20241120 173200 1786944250 42100 42100 42100 42100 0
86 20241120 173100 1786944250 42100 42100 42100 42100 0
87 20241120 173000 1786944250 42100 42100 42100 42100 0
88 20241120 172900 1786944250 42100 42100 42100 42100 0
89 20241120 172800 1786944250 42100 42100 42100 42100 0
90 20241120 172700 1786944250 42100 42100 42100 42100 0
91 20241120 172600 1786944250 42100 42100 42100 42100 0
92 20241120 172500 1786944250 42100 42100 42100 42100 983
93 20241120 172400 1786944250 42100 42100 42100 42100 0
94 20241120 172300 1786944250 42100 42100 42100 42100 0
95 20241120 172200 1786944250 42100 42100 42100 42100 0
96 20241120 172100 1786944250 42100 42100 42100 42100 0
97 20241120 172000 1786944250 42100 42100 42100 42100 0
98 20241120 171900 1786944250 42100 42100 42100 42100 0
99 20241120 171800 1786944250 42100 42100 42100 42100 0
100 20241120 171700 1786944250 42100 42100 42100 42100 0
101 20241120 171600 1786944250 42100 42100 42100 42100 0
102 20241120 171500 1786944250 42100 42100 42100 42100 0
103 20241120 171400 1786944250 42100 42100 42100 42100 0
104 20241120 171300 1786944250 42100 42100 42100 42100 0
105 20241120 171200 1786944250 42100 42100 42100 42100 0
106 20241120 171100 1786944250 42100 42100 42100 42100 0
107 20241120 171000 1786944250 42100 42100 42100 42100 0
108 20241120 170900 1786944250 42100 42100 42100 42100 0
109 20241120 170800 1786944250 42100 42100 42100 42100 0
110 20241120 170700 1786944250 42100 42100 42100 42100 0
111 20241120 170600 1786944250 42100 42100 42100 42100 0
112 20241120 170500 1786944250 42100 42100 42100 42100 0
113 20241120 170400 1786944250 42100 42100 42100 42100 0
114 20241120 170300 1786944250 42100 42100 42100 42100 0
115 20241120 170200 1786944250 42100 42100 42100 42100 0
116 20241120 170100 1786944250 42100 42100 42100 42100 0
117 20241120 170000 1786944250 42100 42100 42100 42100 0
118 20241120 165900 1786944250 42100 42100 42100 42100 0
119 20241120 165800 1786944250 42100 42100 42100 42100 0
120 20241120 165700 1786944250 42100 42100 42100 42100 0
121 20241120 165600 1786944250 42100 42100 42100 42100 0
122 20241120 165500 1786944250 42100 42100 42100 42100 983
123 20241120 165400 1786944250 42100 42100 42100 42100 0
124 20241120 165300 1786944250 42100 42100 42100 42100 0
125 20241120 165200 1786944250 42100 42100 42100 42100 0
126 20241120 165100 1786944250 42100 42100 42100 42100 0
127 20241120 165000 1786944250 42100 42100 42100 42100 0
128 20241120 164900 1786944250 42100 42100 42100 42100 0
129 20241120 164800 1786944250 42100 42100 42100 42100 0
130 20241120 164700 1786944250 42100 42100 42100 42100 0
131 20241120 164600 1786944250 42100 42100 42100 42100 0
132 20241120 164500 1786944250 42100 42100 42100 42100 0
133 20241120 164400 1786944250 42100 42100 42100 42100 0
134 20241120 164300 1786944250 42100 42100 42100 42100 0
135 20241120 164200 1786944250 42100 42100 42100 42100 0
136 20241120 164100 1786944250 42100 42100 42100 42100 0
137 20241120 164000 1786944250 42100 42100 42100 42100 0
138 20241120 163900 1786944250 42100 42100 42100 42100 0
139 20241120 163800 1786944250 42100 42100 42100 42100 0
140 20241120 163700 1786944250 42100 42100 42100 42100 0
141 20241120 163600 1786944250 42100 42100 42100 42100 0
142 20241120 163500 1786944250 42100 42100 42100 42100 0
143 20241120 163400 1786944250 42100 42100 42100 42100 0
144 20241120 163300 1786944250 42100 42100 42100 42100 0
145 20241120 163200 1786944250 42100 42100 42100 42100 0
146 20241120 163100 1786944250 42100 42100 42100 42100 0
147 20241120 163000 1786944250 42100 42100 42100 42100 0
148 20241120 162900 1786944250 42100 42100 42100 42100 0
149 20241120 162800 1786944250 42100 42100 42100 42100 0
150 20241120 162700 1786944250 42100 42100 42100 42100 0
151 20241120 162600 1786944250 42100 42100 42100 42100 0
152 20241120 162500 1786944250 42100 42100 42100 42100 983
153 20241120 162400 1786944250 42100 42100 42100 42100 0
154 20241120 162300 1786944250 42100 42100 42100 42100 0
155 20241120 162200 1786944250 42100 42100 42100 42100 0
156 20241120 162100 1786944250 42100 42100 42100 42100 0
157 20241120 162000 1786944250 42100 42100 42100 42100 0
158 20241120 161900 1786944250 42100 42100 42100 42100 0
159 20241120 161800 1786944250 42100 42100 42100 42100 0
160 20241120 161700 1786944250 42100 42100 42100 42100 0
161 20241120 161600 1786944250 42100 42100 42100 42100 0
162 20241120 161500 1786944250 42100 42100 42100 42100 0
163 20241120 161400 1786944250 42100 42100 42100 42100 0
164 20241120 161300 1786944250 42100 42100 42100 42100 0
165 20241120 161200 1786944250 42100 42100 42100 42100 0
166 20241120 161100 1786944250 42100 42100 42100 42100 0
167 20241120 161000 1786944250 42100 42100 42100 42100 0
168 20241120 160900 1786944250 42100 42100 42100 42100 0
169 20241120 160800 1786944250 42100 42100 42100 42100 0
170 20241120 160700 1786944250 42100 42100 42100 42100 0
171 20241120 160600 1786944250 42100 42100 42100 42100 0
172 20241120 160500 1786944250 42100 42100 42100 42100 0
173 20241120 160400 1786944250 42100 42100 42100 42100 0
174 20241120 160300 1786944250 42100 42100 42100 42100 0
175 20241120 160200 1786944250 42100 42100 42100 42100 0
176 20241120 160100 1786944250 42100 42100 42100 42100 0
177 20241120 160000 1786944250 42100 42100 42100 42100 0
178 20241120 155900 1786944250 42100 42100 42100 42100 0
179 20241120 155800 1786944250 42100 42100 42100 42100 0
180 20241120 155700 1786944250 42100 42100 42100 42100 0
181 20241120 155600 1786944250 42100 42100 42100 42100 0
182 20241120 155500 1786944250 42100 42100 42100 42100 983
183 20241120 155400 1786944250 42100 42100 42100 42100 0
184 20241120 155300 1786944250 42100 42100 42100 42100 0
185 20241120 155200 1786944250 42100 42100 42100 42100 0
186 20241120 155100 1786944250 42100 42100 42100 42100 0
187 20241120 155000 1786944250 42100 42100 42100 42100 0
188 20241120 154900 1786944250 42100 42100 42100 42100 0
189 20241120 154800 1786944250 42100 42100 42100 42100 0
190 20241120 154700 1786944250 42100 42100 42100 42100 0
191 20241120 154600 1786944250 42100 42100 42100 42100 0
192 20241120 154500 1786944250 42100 42100 42100 42100 0
193 20241120 154400 1786944250 42100 42100 42100 42100 0
194 20241120 154300 1786944250 42100 42100 42100 42100 0
195 20241120 154200 1786944250 42100 42100 42100 42100 0
196 20241120 154100 1786944250 42100 42100 42100 42100 0
197 20241120 154000 1786944250 42100 42100 42100 42100 0
198 20241120 153900 1786944250 42100 42100 42100 42100 0
199 20241120 153800 1786944250 42100 42100 42100 42100 0
200 20241120 153700 1786944250 42100 42100 42100 42100 0
201 20241120 153600 1786944250 42100 42100 42100 42100 0
202 20241120 153500 1786944250 42100 42100 42100 42100 0
203 20241120 153400 1786944250 42100 42100 42100 42100 0
204 20241120 153300 1786944250 42100 42100 42100 42100 0
205 20241120 153200 1786944250 42100 42100 42100 42100 0
206 20241120 153100 1786944250 42100 42100 42100 42100 0
207 20241120 153000 1786944250 42100 42100 42100 42100 983
208 20241120 152900 1745559950 42300 42300 42300 42300 0
209 20241120 152800 1745559950 42300 42300 42300 42300 0
210 20241120 152700 1745559950 42300 42300 42300 42300 0
211 20241120 152600 1745559950 42300 42300 42300 42300 0
212 20241120 152500 1745559950 42300 42300 42300 42300 0
213 20241120 152400 1745559950 42300 42300 42300 42300 0
214 20241120 152300 1745559950 42300 42300 42300 42300 0
215 20241120 152200 1745559950 42300 42300 42300 42300 0
216 20241120 152100 1745559950 42300 42300 42300 42300 0
217 20241120 152000 1745559950 42300 42300 42300 42300 0
218 20241120 151900 1745559950 42300 42250 42300 42200 143
219 20241120 151800 1739518500 42250 42200 42250 42200 62
220 20241120 151700 1736900000 42200 42200 42250 42200 74
221 20241120 151600 1733777150 42250 42200 42250 42200 151
222 20241120 151500 1727400300 42200 42150 42200 42150 236
223 20241120 151400 1717442750 42150 42150 42150 42150 83
224 20241120 151300 1713944300 42150 42150 42150 42150 51
225 20241120 151200 1711794650 42150 42150 42250 42150 84
226 20241120 151100 1708253700 42200 42150 42200 42150 108
227 20241120 151000 1703699650 42150 42200 42200 42150 53
228 20241120 150900 1701464050 42150 42150 42250 42150 612
229 20241120 150800 1675661200 42200 42200 42200 42150 419
230 20241120 150700 1657979800 42200 42200 42200 42200 78
231 20241120 150600 1654688200 42200 42200 42250 42200 108
232 20241120 150500 1650128600 42200 42200 42250 42200 39
233 20241120 150400 1648482750 42200 42200 42200 42200 74
234 20241120 150300 1645359950 42200 42250 42250 42200 32
235 20241120 150200 1644009500 42200 42200 42250 42200 70
236 20241120 150100 1641055250 42200 42300 42300 42200 84
237 20241120 150000 1637504000 42300 42300 42300 42300 26
238 20241120 145900 1636404200 42300 42200 42350 42200 281
239 20241120 145800 1624530250 42200 42200 42200 42200 45
240 20241120 145700 1622631250 42200 42200 42200 42200 83
241 20241120 145600 1619128650 42200 42250 42250 42200 132
242 20241120 145500 1613555750 42250 42200 42250 42150 86
243 20241120 145400 1609923550 42150 42150 42200 42150 81
244 20241120 145300 1606506800 42150 42250 42250 42150 77
245 20241120 145200 1603256150 42250 42200 42250 42200 47
246 20241120 145100 1601271650 42200 42200 42250 42200 115
247 20241120 145000 1596416500 42200 42150 42200 42150 84
248 20241120 144900 1592872100 42150 42150 42200 42150 122
249 20241120 144800 1587728700 42150 42150 42150 42100 144
250 20241120 144700 1581659500 42150 42150 42150 42150 46
251 20241120 144600 1579720600 42150 42150 42150 42150 83
252 20241120 144500 1576222150 42150 42250 42250 42150 140
253 20241120 144400 1570311400 42250 42250 42300 42200 144
254 20241120 144300 1564225750 42250 42150 42250 42150 443
255 20241120 144200 1545533850 42150 42100 42150 42100 245
256 20241120 144100 1535209000 42100 42100 42100 42100 110
257 20241120 144000 1530578000 42100 42100 42100 42050 678
258 20241120 143900 1502061800 42100 42100 42100 42100 86
259 20241120 143800 1498441200 42100 42100 42100 42100 85
260 20241120 143700 1494862700 42100 42100 42100 42100 67
261 20241120 143600 1492042000 42100 42150 42150 42100 90
262 20241120 143500 1488249000 42150 42150 42150 42150 71
263 20241120 143400 1485256350 42150 42150 42150 42100 112
264 20241120 143300 1480535900 42100 42100 42150 42100 236
265 20241120 143200 1470599800 42100 42100 42100 42100 49
266 20241120 143100 1468536900 42100 42100 42150 42100 126
267 20241120 143000 1463229850 42100 42200 42200 42100 594
268 20241120 142900 1438213050 42150 42150 42150 42150 85
269 20241120 142800 1434630300 42150 42150 42150 42150 84
270 20241120 142700 1431089700 42150 42150 42200 42150 65
271 20241120 142600 1428349600 42150 42200 42200 42150 107
272 20241120 142500 1423835200 42200 42200 42200 42200 145
273 20241120 142400 1417716200 42200 42200 42200 42200 91
274 20241120 142300 1413876000 42200 42200 42200 42200 102
275 20241120 142200 1409571600 42200 42200 42250 42200 31
276 20241120 142100 1408263300 42200 42200 42200 42200 16
277 20241120 142000 1407588100 42200 42200 42300 42200 55
278 20241120 141900 1405265550 42200 42200 42250 42200 46
279 20241120 141800 1403323350 42200 42200 42200 42200 16
280 20241120 141700 1402648150 42200 42250 42250 42200 125
281 20241120 141600 1397373100 42200 42200 42200 42150 93
282 20241120 141500 1393448750 42200 42050 42200 42050 971
283 20241120 141400 1352562750 42100 42100 42100 42050 43
284 20241120 141300 1350753100 42150 42100 42150 42100 19
285 20241120 141200 1349952750 42100 42100 42100 42050 188
286 20241120 141100 1342038850 42100 42150 42150 42100 190
287 20241120 141000 1334039800 42100 42150 42200 42100 258
288 20241120 140900 1323165150 42150 42150 42150 42150 24
289 20241120 140800 1322153550 42150 42150 42150 42150 36
290 20241120 140700 1320636150 42150 42150 42200 42100 638
291 20241120 140600 1293765700 42150 42200 42200 42150 295
292 20241120 140500 1281320100 42250 42250 42250 42250 14
293 20241120 140400 1280728600 42250 42200 42250 42200 17
294 20241120 140300 1280010950 42200 42200 42200 42200 22
295 20241120 140200 1279082550 42200 42200 42250 42200 66
296 20241120 140100 1276297300 42200 42200 42200 42200 11
297 20241120 140000 1275833100 42200 42300 42300 42200 165
298 20241120 135900 1268863300 42250 42200 42250 42200 27
299 20241120 135800 1267723100 42200 42200 42200 42200 13
300 20241120 135700 1267174500 42200 42200 42200 42200 12
301 20241120 135600 1266668100 42200 42200 42200 42200 51
302 20241120 135500 1264515900 42200 42250 42250 42200 11
303 20241120 135400 1264051650 42200 42200 42200 42200 13
304 20241120 135300 1263503050 42200 42250 42250 42200 1026
305 20241120 135200 1220159050 42250 42250 42250 42250 13
306 20241120 135100 1219609800 42250 42250 42250 42250 21
307 20241120 135000 1218722550 42250 42300 42300 42250 33
308 20241120 134900 1217328200 42250 42250 42250 42250 12
309 20241120 134800 1216821200 42300 42300 42300 42300 51
310 20241120 134700 1214663900 42300 42300 42300 42300 53
311 20241120 134600 1212422000 42300 42250 42300 42250 17
312 20241120 134500 1211702950 42250 42250 42300 42250 32
313 20241120 134400 1210350900 42250 42300 42300 42250 463
314 20241120 134300 1190766750 42300 42300 42300 42300 12
315 20241120 134200 1190259150 42300 42300 42300 42300 12
316 20241120 134100 1189751550 42300 42350 42350 42300 38
317 20241120 134000 1188142700 42350 42350 42350 42350 24
318 20241120 133900 1187126300 42350 42350 42350 42350 11
319 20241120 133800 1186660450 42350 42400 42400 42350 127
320 20241120 133700 1181276950 42350 42350 42400 42350 20
321 20241120 133600 1180429900 42350 42350 42350 42350 13
322 20241120 133500 1179879350 42350 42350 42350 42350 11
323 20241120 133400 1179413500 42300 42300 42300 42300 11
324 20241120 133300 1178948200 42300 42350 42350 42300 21
325 20241120 133200 1178059100 42350 42350 42350 42350 23
326 20241120 133100 1177085050 42300 42300 42300 42300 21
327 20241120 133000 1176196750 42300 42300 42300 42300 12
328 20241120 132900 1175689150 42300 42400 42400 42300 13
329 20241120 132800 1175138650 42350 42350 42350 42350 13
330 20241120 132700 1174588100 42300 42350 42350 42300 39
331 20241120 132600 1172936700 42350 42300 42350 42250 204
332 20241120 132500 1164307850 42300 42300 42300 42300 16
333 20241120 132400 1163631050 42300 42300 42300 42300 27
334 20241120 132300 1162488950 42300 42350 42350 42300 38
335 20241120 132200 1160881450 42300 42300 42300 42300 3
336 20241120 132100 1160754550 42300 42300 42300 42300 1
337 20241120 132000 1160712250 42350 42350 42350 42300 37
338 20241120 131900 1159145550 42350 42350 42350 42350 198
339 20241120 131800 1150760250 42350 42350 42350 42350 0
340 20241120 131700 1150760250 42350 42300 42350 42300 49
341 20241120 131600 1148687500 42300 42300 42300 42300 4
342 20241120 131500 1148518300 42300 42300 42300 42300 2
343 20241120 131400 1148433700 42300 42300 42300 42300 5
344 20241120 131300 1148222200 42300 42300 42300 42300 1
345 20241120 131200 1148179900 42300 42300 42300 42250 134
346 20241120 131100 1142517150 42250 42250 42250 42250 5
347 20241120 131000 1142305900 42250 42250 42250 42250 0
348 20241120 130900 1142305900 42250 42300 42300 42250 152
349 20241120 130800 1135876800 42250 42250 42250 42250 0
350 20241120 130700 1135876800 42250 42250 42250 42250 1
351 20241120 130600 1135834550 42250 42350 42350 42250 580
352 20241120 130500 1111303750 42300 42300 42300 42300 1
353 20241120 130400 1111261450 42300 42350 42350 42300 56
354 20241120 130300 1108890150 42350 42350 42350 42350 0
355 20241120 130200 1108890150 42350 42350 42350 42350 0
356 20241120 130100 1108890150 42350 42350 42350 42350 27
357 20241120 130000 1107746700 42300 42300 42300 42300 1
358 20241120 125900 1107704400 42300 42350 42350 42300 81
359 20241120 125800 1104274500 42300 42300 42300 42300 1
360 20241120 125700 1104232200 42300 42300 42350 42300 18
361 20241120 125600 1103470600 42300 42350 42350 42300 11
362 20241120 125500 1103004800 42350 42350 42350 42300 17
363 20241120 125400 1102285100 42350 42350 42350 42350 1
364 20241120 125300 1102242750 42300 42350 42350 42300 13
365 20241120 125200 1101692250 42300 42300 42300 42300 1
366 20241120 125100 1101649950 42350 42350 42350 42350 11
367 20241120 125000 1101184100 42300 42300 42300 42300 3
368 20241120 124900 1101057200 42300 42300 42300 42300 0
369 20241120 124800 1101057200 42300 42300 42300 42300 1
370 20241120 124700 1101014900 42300 42300 42300 42300 0
371 20241120 124600 1101014900 42300 42300 42300 42300 0
372 20241120 124500 1101014900 42300 42300 42300 42300 0
373 20241120 124400 1101014900 42300 42300 42300 42300 1
374 20241120 124300 1100972600 42350 42350 42350 42300 5
375 20241120 124200 1100760900 42250 42250 42250 42250 0
376 20241120 124100 1100760900 42250 42250 42250 42250 0
377 20241120 124000 1100760900 42250 42250 42250 42250 7
378 20241120 123900 1100465150 42300 42300 42300 42300 0
379 20241120 123800 1100465150 42300 42300 42300 42300 1
380 20241120 123700 1100422850 42300 42300 42350 42300 11
381 20241120 123600 1099957500 42300 42300 42300 42300 2
382 20241120 123500 1099872900 42300 42300 42300 42300 2
383 20241120 123400 1099788300 42300 42300 42300 42300 0
384 20241120 123300 1099788300 42300 42350 42350 42300 56
385 20241120 123200 1097419450 42250 42300 42300 42250 268
386 20241120 123100 1086084850 42300 42350 42500 42300 2689
387 20241120 123000 971925650 42350 42350 42350 42350 59
388 20241120 122900 969427000 42350 42400 42400 42350 4
389 20241120 122800 969257550 42350 42350 42350 42350 0
390 20241120 122700 969257550 42350 42350 42350 42350 1
391 20241120 122600 969215200 42350 42350 42350 42350 0
392 20241120 122500 969215200 42350 42350 42350 42350 0
393 20241120 122400 969215200 42350 42350 42350 42350 1
394 20241120 122300 969172850 42350 42350 42350 42350 2
395 20241120 122200 969088150 42400 42400 42400 42400 12
396 20241120 122100 968579350 42400 42400 42400 42400 17
397 20241120 122000 967858550 42350 42400 42400 42350 11
398 20241120 121900 967392200 42350 42350 42350 42350 1
399 20241120 121800 967349850 42350 42400 42400 42350 340
400 20241120 121700 952946850 42400 42400 42400 42400 0
401 20241120 121600 952946850 42400 42400 42400 42400 0
402 20241120 121500 952946850 42400 42400 42450 42400 51
403 20241120 121400 950783300 42450 42450 42450 42450 4
404 20241120 121300 950613500 42450 42450 42450 42450 0
405 20241120 121200 950613500 42450 42450 42450 42450 0
406 20241120 121100 950613500 42450 42400 42450 42350 5
407 20241120 121000 950401450 42350 42350 42350 42350 3
408 20241120 120900 950274400 42400 42400 42400 42400 2
409 20241120 120800 950189600 42350 42350 42350 42350 0
410 20241120 120700 950189600 42350 42400 42400 42350 2
411 20241120 120600 950104850 42350 42350 42350 42350 0
412 20241120 120500 950104850 42350 42350 42350 42350 0
413 20241120 120400 950104850 42350 42350 42350 42350 19
414 20241120 120300 949300200 42300 42300 42300 42300 1
415 20241120 120200 949257900 42350 42350 42350 42350 62
416 20241120 120100 946632200 42300 42300 42300 42300 0
417 20241120 120000 946632200 42300 42350 42350 42300 212
418 20241120 115900 937655900 42350 42350 42400 42350 13
419 20241120 115800 937104800 42350 42350 42350 42350 1
420 20241120 115700 937062450 42350 42350 42350 42350 0
421 20241120 115600 937062450 42350 42350 42350 42350 256
422 20241120 115500 926220850 42350 42350 42350 42350 1
423 20241120 115400 926178500 42350 42350 42350 42350 0
424 20241120 115300 926178500 42350 42400 42400 42350 113
425 20241120 115200 921387950 42350 42350 42350 42350 146
426 20241120 115100 915204850 42350 42350 42350 42350 51
427 20241120 115000 913045000 42350 42350 42350 42350 1
428 20241120 114900 913002650 42350 42350 42350 42350 0
429 20241120 114800 913002650 42350 42350 42350 42350 0
430 20241120 114700 913002650 42350 42400 42400 42350 124
431 20241120 114600 907745750 42350 42350 42350 42350 1
432 20241120 114500 907703400 42350 42350 42350 42350 0
433 20241120 114400 907703400 42350 42350 42350 42350 3
434 20241120 114300 907576350 42350 42350 42350 42350 12
435 20241120 114200 907068150 42350 42350 42350 42350 9
436 20241120 114100 906687000 42350 42400 42400 42350 285
437 20241120 114000 894605200 42400 42450 42450 42400 14
438 20241120 113900 894011000 42400 42400 42400 42400 3
439 20241120 113800 893883800 42400 42400 42400 42400 24
440 20241120 113700 892866200 42400 42400 42400 42400 1
441 20241120 113600 892823800 42400 42400 42400 42400 0
442 20241120 113500 892823800 42400 42400 42400 42400 15
443 20241120 113400 892187800 42400 42400 42400 42400 2
444 20241120 113300 892103000 42450 42450 42450 42450 0
445 20241120 113200 892103000 42450 42450 42450 42450 1
446 20241120 113100 892060550 42400 42400 42400 42400 1
447 20241120 113000 892018150 42450 42350 42450 42350 5
448 20241120 112900 891806300 42350 42400 42400 42350 56
449 20241120 112800 889432200 42400 42400 42400 42400 0
450 20241120 112700 889432200 42400 42350 42400 42350 13
451 20241120 112600 888881500 42400 42400 42400 42400 121
452 20241120 112500 883751100 42400 42450 42450 42400 18
453 20241120 112400 882987150 42450 42450 42450 42450 1
454 20241120 112300 882944700 42450 42450 42450 42450 7
455 20241120 112200 882647550 42400 42400 42400 42400 1
456 20241120 112100 882605150 42400 42450 42450 42400 395
457 20241120 112000 865841950 42450 42450 42450 42450 70
458 20241120 111900 862870450 42450 42450 42450 42450 12
459 20241120 111800 862361050 42450 42450 42450 42450 0
460 20241120 111700 862361050 42450 42450 42450 42450 18
461 20241120 111600 861596950 42450 42450 42450 42450 2
462 20241120 111500 861512050 42500 42500 42500 42500 0
463 20241120 111400 861512050 42500 42500 42500 42500 0
464 20241120 111300 861512050 42500 42450 42500 42450 2
465 20241120 111200 861427100 42450 42450 42450 42450 0
466 20241120 111100 861427100 42450 42450 42450 42450 0
467 20241120 111000 861427100 42450 42450 42450 42450 0
468 20241120 110900 861427100 42450 42450 42450 42450 2
469 20241120 110800 861342200 42450 42500 42500 42450 105
470 20241120 110700 856880150 42500 42500 42500 42500 11
471 20241120 110600 856412650 42500 42500 42500 42500 5
472 20241120 110500 856200150 42500 42500 42500 42500 25
473 20241120 110400 855137650 42500 42500 42500 42500 1
474 20241120 110300 855095150 42550 42550 42550 42550 0
475 20241120 110200 855095150 42550 42550 42550 42550 2
476 20241120 110100 855010050 42450 42550 42550 42450 57
477 20241120 110000 852585400 42500 42500 42500 42450 29
478 20241120 105900 851353250 42450 42450 42450 42450 1
479 20241120 105800 851310800 42500 42450 42500 42450 131
480 20241120 105700 845746850 42450 42400 42450 42400 13
481 20241120 105600 845195050 42450 42450 42450 42450 1
482 20241120 105500 845152600 42450 42400 42450 42400 4
483 20241120 105400 844982850 42400 42400 42400 42350 81
484 20241120 105300 841548900 42350 42350 42350 42350 1
485 20241120 105200 841506550 42350 42350 42350 42350 0
486 20241120 105100 841506550 42350 42350 42350 42350 10
487 20241120 105000 841083050 42350 42350 42350 42350 1
488 20241120 104900 841040700 42350 42350 42350 42350 1
489 20241120 104800 840998350 42350 42400 42450 42350 365
490 20241120 104700 825515100 42400 42400 42400 42400 15
491 20241120 104600 824879100 42350 42450 42450 42350 134
492 20241120 104500 819200900 42400 42400 42400 42400 1
493 20241120 104400 819158500 42400 42400 42400 42400 114
494 20241120 104300 814324900 42400 42400 42400 42400 0
495 20241120 104200 814324900 42400 42400 42400 42400 20
496 20241120 104100 813476900 42400 42500 42500 42400 15
497 20241120 104000 812840000 42450 42450 42450 42450 7
498 20241120 103900 812542850 42400 42400 42400 42400 0
499 20241120 103800 812542850 42400 42400 42400 42400 0
500 20241120 103700 812542850 42400 42400 42400 42400 0
501 20241120 103600 812542850 42400 42500 42500 42400 16
502 20241120 103500 811862950 42500 42500 42500 42500 5
503 20241120 103400 811650450 42500 42500 42500 42500 50
504 20241120 103300 809525450 42400 42400 42400 42400 0
505 20241120 103200 809525450 42400 42400 42400 42400 3
506 20241120 103100 809398250 42400 42450 42500 42400 175
507 20241120 103000 801964450 42450 42450 42450 42400 40
508 20241120 102900 800268300 42450 42450 42450 42450 95
509 20241120 102800 796235550 42500 42500 42500 42500 35
510 20241120 102700 794748050 42500 42500 42500 42500 12
511 20241120 102600 794238050 42500 42500 42500 42500 10
512 20241120 102500 793813050 42450 42450 42450 42450 10
513 20241120 102400 793388550 42450 42450 42450 42450 0
514 20241120 102300 793388550 42450 42450 42450 42450 0
515 20241120 102200 793388550 42450 42450 42450 42450 0
516 20241120 102100 793388550 42450 42450 42450 42450 25
517 20241120 102000 792327300 42450 42500 42500 42450 61
518 20241120 101900 789735300 42450 42450 42450 42450 37
519 20241120 101800 788164650 42450 42450 42450 42450 292
520 20241120 101700 775769250 42450 42450 42450 42450 51
521 20241120 101600 773604300 42450 42500 42500 42450 31
522 20241120 101500 772287500 42500 42500 42500 42500 8
523 20241120 101400 771947500 42500 42500 42500 42500 210
524 20241120 101300 763022500 42550 42500 42550 42500 24
525 20241120 101200 762002300 42450 42450 42450 42450 4
526 20241120 101100 761832500 42450 42450 42450 42450 30
527 20241120 101000 760559000 42450 42450 42450 42450 1
528 20241120 100900 760516550 42450 42450 42450 42450 65
529 20241120 100800 757757300 42500 42500 42500 42500 102
530 20241120 100700 753422300 42500 42500 42500 42500 0
531 20241120 100600 753422300 42500 42450 42500 42450 247
532 20241120 100500 742930950 42400 42450 42450 42400 19
533 20241120 100400 742125250 42350 42400 42400 42350 5
534 20241120 100300 741913450 42450 42400 42450 42350 91
535 20241120 100200 738058850 42300 42350 42450 42300 51
536 20241120 100100 735897000 42350 42550 42550 42300 3703
537 20241120 100000 578525100 42550 42550 42600 42550 17
538 20241120 095900 577801700 42550 42600 42600 42550 37
539 20241120 095800 576225550 42600 42800 42800 42600 190
540 20241120 095700 568124450 42800 42650 42800 42650 21
541 20241120 095600 567227300 42650 42850 42850 42650 463
542 20241120 095500 547446950 42900 42850 42900 42850 32
543 20241120 095400 546074450 42750 42900 42900 42750 30
544 20241120 095300 544789500 42750 42750 42750 42750 24
545 20241120 095200 543763500 42750 42850 42850 42750 31
546 20241120 095100 542437150 42900 42750 42950 42750 276
547 20241120 095000 530606750 42750 42800 42800 42700 308
548 20241120 094900 517445350 42750 42850 42850 42750 633
549 20241120 094800 490371600 42850 42900 42900 42850 46
550 20241120 094700 488398850 42900 42900 42900 42850 354
551 20241120 094600 473212300 42900 42800 42900 42800 303
552 20241120 094500 460223150 42750 42800 42950 42750 1173
553 20241120 094400 409890450 42800 42850 42850 42800 415
554 20241120 094300 392115700 42850 42800 42850 42800 74
555 20241120 094200 388945500 42750 42700 42850 42700 2719
556 20241120 094100 272712200 42650 42650 42650 42650 197
557 20241120 094000 264310150 42600 42600 42600 42550 207
558 20241120 093900 255492550 42600 42500 42600 42500 255
559 20241120 093800 244645600 42500 42500 42550 42500 12
560 20241120 093700 244135500 42450 42450 42450 42450 0
561 20241120 093600 244135500 42450 42500 42500 42450 344
562 20241120 093500 229517700 42450 42450 42450 42450 1
563 20241120 093400 229475250 42550 42550 42550 42550 5
564 20241120 093300 229262500 42550 42550 42550 42550 163
565 20241120 093200 222326850 42550 42500 42550 42450 120
566 20241120 093100 217222250 42550 42550 42550 42550 53
567 20241120 093000 214967100 42550 42550 42550 42450 23
568 20241120 092900 213988650 42400 42600 42600 42400 26
569 20241120 092800 212883050 42600 42400 42600 42400 161
570 20241120 092700 206051250 42350 42550 42550 42350 212
571 20241120 092600 197040300 42550 42600 42600 42450 299
572 20241120 092500 184317800 42600 42550 42600 42550 334
573 20241120 092400 170103450 42550 42600 42600 42550 88
574 20241120 092300 166358200 42600 42500 42600 42500 331
575 20241120 092200 152289900 42500 42500 42500 42450 3
576 20241120 092100 152162450 42500 42400 42500 42400 31
577 20241120 092000 150846400 42400 42400 42400 42250 18
578 20241120 091900 150083400 42400 42250 42400 42200 148
579 20241120 091800 143826750 42300 42200 42350 42200 51
580 20241120 091700 141670600 42450 42400 42450 42200 179
581 20241120 091600 134079950 42400 42400 42400 42400 31
582 20241120 091500 132765550 42400 42300 42400 42300 159
583 20241120 091400 126039100 42300 42300 42300 42300 3
584 20241120 091300 125912200 42300 42100 42300 42100 137
585 20241120 091200 120122050 42100 42100 42100 42100 34
586 20241120 091100 118690650 42250 42200 42250 42200 141
587 20241120 091000 112733900 42100 42300 42300 42100 153
588 20241120 090900 106285300 42300 42300 42300 42300 50
589 20241120 090800 104170300 42300 42300 42300 42300 234
590 20241120 090700 94272100 42300 42300 42400 42250 267
591 20241120 090600 82976450 42300 42350 42350 42300 14
592 20241120 090500 82384000 42250 42150 42250 42150 130
593 20241120 090400 76898800 42350 42150 42350 42150 115
594 20241120 090300 72051050 42150 42350 42350 42150 2
595 20241120 090200 71966550 42250 42150 42250 42150 99
596 20241120 090100 67791900 42150 42300 42500 42050 458
597 20241120 090000 48384900 42050 42000 42500 41850 1149