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

602
016360/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,190000,7388980800,46000,46000,46000,46000,2178
20241120,185900,7388980800,46000,46000,46000,46000,0
20241120,185800,7388980800,46000,46000,46000,46000,0
20241120,185700,7388980800,46000,46000,46000,46000,0
20241120,185600,7388980800,46000,46000,46000,46000,0
20241120,185500,7388980800,46000,46000,46000,46000,0
20241120,185400,7388980800,46000,46000,46000,46000,0
20241120,185300,7388980800,46000,46000,46000,46000,0
20241120,185200,7388980800,46000,46000,46000,46000,0
20241120,185100,7388980800,46000,46000,46000,46000,0
20241120,185000,7388980800,46000,46000,46000,46000,0
20241120,184900,7388980800,46000,46000,46000,46000,0
20241120,184800,7388980800,46000,46000,46000,46000,0
20241120,184700,7388980800,46000,46000,46000,46000,0
20241120,184600,7388980800,46000,46000,46000,46000,0
20241120,184500,7388980800,46000,46000,46000,46000,0
20241120,184400,7388980800,46000,46000,46000,46000,0
20241120,184300,7388980800,46000,46000,46000,46000,0
20241120,184200,7388980800,46000,46000,46000,46000,0
20241120,184100,7388980800,46000,46000,46000,46000,0
20241120,184000,7388980800,46000,46000,46000,46000,0
20241120,183900,7388980800,46000,46000,46000,46000,0
20241120,183800,7388980800,46000,46000,46000,46000,0
20241120,183700,7388980800,46000,46000,46000,46000,0
20241120,183600,7388980800,46000,46000,46000,46000,0
20241120,183500,7388980800,46000,46000,46000,46000,0
20241120,183400,7388980800,46000,46000,46000,46000,0
20241120,183300,7388980800,46000,46000,46000,46000,0
20241120,183200,7388980800,46000,46000,46000,46000,0
20241120,183100,7388980800,46000,46000,46000,46000,0
20241120,183000,7388980800,46000,46000,46000,46000,2178
20241120,182900,7388980800,46000,46000,46000,46000,0
20241120,182800,7388980800,46000,46000,46000,46000,0
20241120,182700,7388980800,46000,46000,46000,46000,0
20241120,182600,7388980800,46000,46000,46000,46000,0
20241120,182500,7388980800,46000,46000,46000,46000,0
20241120,182400,7388980800,46000,46000,46000,46000,0
20241120,182300,7388980800,46000,46000,46000,46000,0
20241120,182200,7388980800,46000,46000,46000,46000,0
20241120,182100,7388980800,46000,46000,46000,46000,0
20241120,182000,7388980800,46000,46000,46000,46000,0
20241120,181900,7388980800,46000,46000,46000,46000,0
20241120,181800,7388980800,46000,46000,46000,46000,0
20241120,181700,7388980800,46000,46000,46000,46000,0
20241120,181600,7388980800,46000,46000,46000,46000,0
20241120,181500,7388980800,46000,46000,46000,46000,0
20241120,181400,7388980800,46000,46000,46000,46000,0
20241120,181300,7388980800,46000,46000,46000,46000,0
20241120,181200,7388980800,46000,46000,46000,46000,0
20241120,181100,7388980800,46000,46000,46000,46000,0
20241120,181000,7388980800,46000,46000,46000,46000,0
20241120,180900,7388980800,46000,46000,46000,46000,0
20241120,180800,7388980800,46000,46000,46000,46000,0
20241120,180700,7388980800,46000,46000,46000,46000,0
20241120,180600,7388980800,46000,46000,46000,46000,0
20241120,180500,7388980800,46000,46000,46000,46000,0
20241120,180400,7388980800,46000,46000,46000,46000,0
20241120,180300,7388980800,46000,46000,46000,46000,0
20241120,180200,7388980800,46000,46000,46000,46000,0
20241120,180100,7388980800,46000,46000,46000,46000,0
20241120,180000,7388980800,46000,46000,46000,46000,2178
20241120,175900,7388980800,46000,46000,46000,46000,0
20241120,175800,7388980800,46000,46000,46000,46000,0
20241120,175700,7388980800,46000,46000,46000,46000,0
20241120,175600,7388980800,46000,46000,46000,46000,0
20241120,175500,7388980800,46000,46000,46000,46000,0
20241120,175400,7388980800,46000,46000,46000,46000,0
20241120,175300,7388980800,46000,46000,46000,46000,0
20241120,175200,7388980800,46000,46000,46000,46000,0
20241120,175100,7388980800,46000,46000,46000,46000,0
20241120,175000,7388980800,46000,46000,46000,46000,0
20241120,174900,7388980800,46000,46000,46000,46000,0
20241120,174800,7388980800,46000,46000,46000,46000,0
20241120,174700,7388980800,46000,46000,46000,46000,0
20241120,174600,7388980800,46000,46000,46000,46000,0
20241120,174500,7388980800,46000,46000,46000,46000,0
20241120,174400,7388980800,46000,46000,46000,46000,0
20241120,174300,7388980800,46000,46000,46000,46000,0
20241120,174200,7388980800,46000,46000,46000,46000,0
20241120,174100,7388980800,46000,46000,46000,46000,0
20241120,174000,7388980800,46000,46000,46000,46000,0
20241120,173900,7388980800,46000,46000,46000,46000,0
20241120,173800,7388980800,46000,46000,46000,46000,0
20241120,173700,7388980800,46000,46000,46000,46000,0
20241120,173600,7388980800,46000,46000,46000,46000,0
20241120,173500,7388980800,46000,46000,46000,46000,0
20241120,173400,7388980800,46000,46000,46000,46000,0
20241120,173300,7388980800,46000,46000,46000,46000,0
20241120,173200,7388980800,46000,46000,46000,46000,0
20241120,173100,7388980800,46000,46000,46000,46000,0
20241120,173000,7388980800,46000,46000,46000,46000,2178
20241120,172900,7388980800,46000,46000,46000,46000,0
20241120,172800,7388980800,46000,46000,46000,46000,0
20241120,172700,7388980800,46000,46000,46000,46000,0
20241120,172600,7388980800,46000,46000,46000,46000,0
20241120,172500,7388980800,46000,46000,46000,46000,0
20241120,172400,7388980800,46000,46000,46000,46000,0
20241120,172300,7388980800,46000,46000,46000,46000,0
20241120,172200,7388980800,46000,46000,46000,46000,0
20241120,172100,7388980800,46000,46000,46000,46000,0
20241120,172000,7388980800,46000,46000,46000,46000,0
20241120,171900,7388980800,46000,46000,46000,46000,0
20241120,171800,7388980800,46000,46000,46000,46000,0
20241120,171700,7388980800,46000,46000,46000,46000,0
20241120,171600,7388980800,46000,46000,46000,46000,0
20241120,171500,7388980800,46000,46000,46000,46000,0
20241120,171400,7388980800,46000,46000,46000,46000,0
20241120,171300,7388980800,46000,46000,46000,46000,0
20241120,171200,7388980800,46000,46000,46000,46000,0
20241120,171100,7388980800,46000,46000,46000,46000,0
20241120,171000,7388980800,46000,46000,46000,46000,0
20241120,170900,7388980800,46000,46000,46000,46000,0
20241120,170800,7388980800,46000,46000,46000,46000,0
20241120,170700,7388980800,46000,46000,46000,46000,0
20241120,170600,7388980800,46000,46000,46000,46000,0
20241120,170500,7388980800,46000,46000,46000,46000,0
20241120,170400,7388980800,46000,46000,46000,46000,0
20241120,170300,7388980800,46000,46000,46000,46000,0
20241120,170200,7388980800,46000,46000,46000,46000,0
20241120,170100,7388980800,46000,46000,46000,46000,0
20241120,170000,7388980800,46000,46000,46000,46000,2178
20241120,165900,7388980800,46000,46000,46000,46000,0
20241120,165800,7388980800,46000,46000,46000,46000,0
20241120,165700,7388980800,46000,46000,46000,46000,0
20241120,165600,7388980800,46000,46000,46000,46000,0
20241120,165500,7388980800,46000,46000,46000,46000,0
20241120,165400,7388980800,46000,46000,46000,46000,0
20241120,165300,7388980800,46000,46000,46000,46000,0
20241120,165200,7388980800,46000,46000,46000,46000,0
20241120,165100,7388980800,46000,46000,46000,46000,0
20241120,165000,7388980800,46000,46000,46000,46000,0
20241120,164900,7388980800,46000,46000,46000,46000,0
20241120,164800,7388980800,46000,46000,46000,46000,0
20241120,164700,7388980800,46000,46000,46000,46000,0
20241120,164600,7388980800,46000,46000,46000,46000,0
20241120,164500,7388980800,46000,46000,46000,46000,0
20241120,164400,7388980800,46000,46000,46000,46000,0
20241120,164300,7388980800,46000,46000,46000,46000,0
20241120,164200,7388980800,46000,46000,46000,46000,0
20241120,164100,7388980800,46000,46000,46000,46000,0
20241120,164000,7388980800,46000,46000,46000,46000,0
20241120,163900,7388980800,46000,46000,46000,46000,0
20241120,163800,7388980800,46000,46000,46000,46000,0
20241120,163700,7388980800,46000,46000,46000,46000,0
20241120,163600,7388980800,46000,46000,46000,46000,0
20241120,163500,7388980800,46000,46000,46000,46000,0
20241120,163400,7388980800,46000,46000,46000,46000,0
20241120,163300,7388980800,46000,46000,46000,46000,0
20241120,163200,7388980800,46000,46000,46000,46000,0
20241120,163100,7388980800,46000,46000,46000,46000,0
20241120,163000,7388980800,46000,46000,46000,46000,2178
20241120,162900,7388980800,46000,46000,46000,46000,0
20241120,162800,7388980800,46000,46000,46000,46000,0
20241120,162700,7388980800,46000,46000,46000,46000,0
20241120,162600,7388980800,46000,46000,46000,46000,0
20241120,162500,7388980800,46000,46000,46000,46000,0
20241120,162400,7388980800,46000,46000,46000,46000,0
20241120,162300,7388980800,46000,46000,46000,46000,0
20241120,162200,7388980800,46000,46000,46000,46000,0
20241120,162100,7388980800,46000,46000,46000,46000,0
20241120,162000,7388980800,46000,46000,46000,46000,0
20241120,161900,7388980800,46000,46000,46000,46000,0
20241120,161800,7388980800,46000,46000,46000,46000,0
20241120,161700,7388980800,46000,46000,46000,46000,0
20241120,161600,7388980800,46000,46000,46000,46000,0
20241120,161500,7388980800,46000,46000,46000,46000,0
20241120,161400,7388980800,46000,46000,46000,46000,0
20241120,161300,7388980800,46000,46000,46000,46000,0
20241120,161200,7388980800,46000,46000,46000,46000,0
20241120,161100,7388980800,46000,46000,46000,46000,0
20241120,161000,7388980800,46000,46000,46000,46000,0
20241120,160900,7388980800,46000,46000,46000,46000,0
20241120,160800,7388980800,46000,46000,46000,46000,0
20241120,160700,7388980800,46000,46000,46000,46000,0
20241120,160600,7388980800,46000,46000,46000,46000,0
20241120,160500,7388980800,46000,46000,46000,46000,0
20241120,160400,7388980800,46000,46000,46000,46000,0
20241120,160300,7388980800,46000,46000,46000,46000,0
20241120,160200,7388980800,46000,46000,46000,46000,0
20241120,160100,7388980800,46000,46000,46000,46000,0
20241120,160000,7388980800,46000,46000,46000,46000,2178
20241120,155900,7388980800,46000,46000,46000,46000,0
20241120,155800,7388980800,46000,46000,46000,46000,0
20241120,155700,7388980800,46000,46000,46000,46000,0
20241120,155600,7388980800,46000,46000,46000,46000,0
20241120,155500,7388980800,46000,46000,46000,46000,0
20241120,155400,7388980800,46000,46000,46000,46000,0
20241120,155300,7388980800,46000,46000,46000,46000,0
20241120,155200,7388980800,46000,46000,46000,46000,0
20241120,155100,7388980800,46000,46000,46000,46000,0
20241120,155000,7388980800,46000,46000,46000,46000,0
20241120,154900,7388980800,46000,46000,46000,46000,0
20241120,154800,7388980800,46000,46000,46000,46000,0
20241120,154700,7388980800,46000,46000,46000,46000,0
20241120,154600,7388980800,46000,46000,46000,46000,0
20241120,154500,7388980800,46000,46000,46000,46000,0
20241120,154400,7388980800,46000,46000,46000,46000,0
20241120,154300,7388980800,46000,46000,46000,46000,0
20241120,154200,7388980800,46000,46000,46000,46000,0
20241120,154100,7388980800,46000,46000,46000,46000,0
20241120,154000,7388980800,46000,46000,46000,46000,0
20241120,153900,7388980800,46000,46000,46000,46000,0
20241120,153800,7388980800,46000,46000,46000,46000,0
20241120,153700,7388980800,46000,46000,46000,46000,0
20241120,153600,7388980800,46000,46000,46000,46000,0
20241120,153500,7388980800,46000,46000,46000,46000,0
20241120,153400,7388980800,46000,46000,46000,46000,0
20241120,153300,7388980800,46000,46000,46000,46000,0
20241120,153200,7388980800,46000,46000,46000,46000,0
20241120,153100,7388980800,46000,46000,46000,46000,0
20241120,153000,7388980800,46000,46000,46000,46000,4356
20241120,152900,7288792800,45900,45900,45900,45900,0
20241120,152800,7288792800,45900,45900,45900,45900,0
20241120,152700,7288792800,45900,45900,45900,45900,0
20241120,152600,7288792800,45900,45900,45900,45900,0
20241120,152500,7288792800,45900,45900,45900,45900,0
20241120,152400,7288792800,45900,45900,45900,45900,0
20241120,152300,7288792800,45900,45900,45900,45900,0
20241120,152200,7288792800,45900,45900,45900,45900,0
20241120,152100,7288792800,45900,45900,45900,45900,0
20241120,152000,7288792800,45900,45900,45900,45900,0
20241120,151900,7288792800,45900,45950,45950,45900,365
20241120,151800,7272030150,45950,45950,45950,45900,515
20241120,151700,7248366350,45950,45950,45950,45900,656
20241120,151600,7218232150,45900,45950,45950,45900,225
20241120,151500,7207900450,45900,45950,45950,45900,120
20241120,151400,7202390250,45900,45950,45950,45900,217
20241120,151300,7192425950,45950,45950,45950,45900,165
20241120,151200,7184850850,45900,45900,45950,45900,284
20241120,151100,7171812800,45950,45950,45950,45900,125
20241120,151000,7166073250,45950,45900,45950,45900,122
20241120,150900,7160472000,45950,45950,45950,45900,177
20241120,150800,7152343850,45950,45950,46000,45950,1068
20241120,150700,7103267650,45950,45950,46000,45900,129
20241120,150600,7097339400,45950,45950,46000,45900,133
20241120,150500,7091228000,45950,46000,46050,45900,2704
20241120,150400,6966993400,46000,45950,46000,45950,111
20241120,150300,6961892200,46000,45950,46000,45950,167
20241120,150200,6954217250,46000,46000,46000,45950,144
20241120,150100,6947597950,45950,45950,46000,45950,156
20241120,150000,6940429100,45950,45950,46000,45950,276
20241120,145900,6927742400,46000,46000,46000,45950,332
20241120,145800,6912484900,46000,46050,46050,45950,196
20241120,145700,6903474150,46050,46000,46050,45950,928
20241120,145600,6860789850,45950,46000,46000,45900,3729
20241120,145500,6689570950,45950,45950,46000,45950,178
20241120,145400,6681390100,45950,46050,46050,45900,431
20241120,145300,6661574550,46000,46050,46050,46000,147
20241120,145200,6654811150,46050,46000,46050,45950,241
20241120,145100,6643725900,45950,46050,46050,45950,456
20241120,145000,6622755300,46050,45950,46050,45900,1827
20241120,144900,6538705950,45950,45950,45950,45900,150
20241120,144800,6531818250,45950,45950,45950,45900,385
20241120,144700,6514142950,45900,46000,46000,45900,444
20241120,144600,6493743750,45950,45950,46000,45950,270
20241120,144500,6481334500,46000,46050,46050,45950,246
20241120,144400,6470023350,46000,46050,46050,46000,187
20241120,144300,6461418150,46050,46000,46050,45950,801
20241120,144200,6424584350,45950,46000,46000,45900,351
20241120,144100,6408458700,46000,46000,46000,45950,156
20241120,144000,6401288500,46000,46050,46100,45950,721
20241120,143900,6368095750,46000,46050,46050,46000,291
20241120,143800,6354707050,46000,46000,46050,45950,1851
20241120,143700,6269537250,45950,45950,46000,45950,223
20241120,143600,6259287650,45950,46000,46000,45950,262
20241120,143500,6247247650,45950,46000,46000,45950,440
20241120,143400,6227028300,45950,45950,46000,45950,193
20241120,143300,6218158150,45950,45950,46000,45950,129
20241120,143200,6212230050,45950,46000,46000,45900,608
20241120,143100,6184292250,46000,45950,46000,45950,215
20241120,143000,6174411500,45950,45950,46000,45950,281
20241120,142900,6161498300,45950,45950,46000,45900,385
20241120,142800,6143805950,45950,45950,46000,45950,412
20241120,142700,6124868550,45950,46000,46000,45950,580
20241120,142600,6098211550,45950,46000,46000,45950,129
20241120,142500,6092281700,45950,45950,46000,45950,179
20241120,142400,6084055900,46000,46000,46000,45900,353
20241120,142300,6067836200,46000,46000,46050,45950,716
20241120,142200,6034907300,46000,46000,46000,45950,116
20241120,142100,6029576150,45950,46000,46000,45950,694
20241120,142000,5997663800,45950,45950,46000,45950,498
20241120,141900,5974778400,45950,45950,46000,45950,158
20241120,141800,5967517600,46000,46000,46000,45950,242
20241120,141700,5956391450,45950,46000,46000,45950,227
20241120,141600,5945958450,46000,46050,46050,45950,387
20241120,141500,5928160950,46000,45900,46050,45900,1716
20241120,141400,5849264300,45950,45900,45950,45900,303
20241120,141300,5835355250,45900,45950,45950,45900,291
20241120,141200,5821997050,45900,45950,45950,45900,314
20241120,141100,5807581650,45900,45950,45950,45900,280
20241120,141000,5794728300,45900,45900,45950,45900,196
20241120,140900,5785730600,45950,45950,45950,45900,364
20241120,140800,5769018850,45950,45950,45950,45900,279
20241120,140700,5756210850,45950,45900,45950,45900,178
20241120,140600,5748039300,45950,45900,45950,45900,394
20241120,140500,5729948000,45900,45950,45950,45900,297
20241120,140400,5716312200,45900,45950,45950,45900,99
20241120,140300,5711766800,45900,45900,45950,45900,203
20241120,140200,5702446950,45950,45950,46050,45900,348
20241120,140100,5686453500,45950,45950,45950,45900,435
20241120,140000,5666469900,45950,45900,45950,45900,292
20241120,135900,5653063050,45900,45900,45950,45900,164
20241120,135800,5645534250,45950,46000,46000,45900,451
20241120,135700,5624808800,46000,46000,46000,45900,358
20241120,135600,5608359350,46000,46050,46050,46000,321
20241120,135500,5593592600,46000,46000,46050,46000,199
20241120,135400,5584436900,46000,46000,46050,45950,375
20241120,135300,5567190300,45950,46000,46000,45900,265
20241120,135200,5555013450,46000,46000,46000,45950,425
20241120,135100,5535481950,46000,45950,46000,45900,558
20241120,135000,5509836600,45950,45950,46000,45900,175
20241120,134900,5501797850,46000,45950,46000,45900,271
20241120,134800,5489348200,45950,46000,46000,45900,785
20241120,134700,5453281900,45950,46000,46000,45950,405
20241120,134600,5434669850,45950,46000,46000,45950,214
20241120,134500,5424833500,45950,45950,46000,45950,135
20241120,134400,5418628650,45950,46000,46000,45950,230
20241120,134300,5408054300,46000,45950,46000,45950,450
20241120,134200,5387363950,45950,46000,46000,45950,300
20241120,134100,5373578050,46000,46000,46050,45950,181
20241120,134000,5365251550,46000,46000,46000,45950,242
20241120,133900,5354127900,46000,45950,46000,45950,148
20241120,133800,5347325450,45950,46000,46000,45950,207
20241120,133700,5337810450,46000,46050,46050,45950,3467
20241120,133600,5178196300,46000,46000,46050,46000,438
20241120,133500,5158047400,46000,46050,46050,46000,245
20241120,133400,5146775700,46000,46000,46050,46000,313
20241120,133300,5132377100,46000,46050,46050,46000,97
20241120,133200,5127913900,46000,46050,46050,46000,627
20241120,133100,5099069850,46000,46000,46050,46000,491
20241120,133000,5076483600,46050,46000,46050,45950,705
20241120,132900,5044053350,46000,46000,46050,45950,877
20241120,132800,5003711600,46050,46050,46050,46000,429
20241120,132700,4983960100,46000,46050,46050,46000,101
20241120,132600,4979312600,46000,46050,46050,46000,717
20241120,132500,4946308900,46050,46000,46050,46000,215
20241120,132400,4936416850,46000,46000,46100,46000,818
20241120,132300,4898748500,46000,46000,46050,46000,94
20241120,132200,4894424100,46000,46050,46100,46000,121
20241120,132100,4888855550,46100,46050,46100,46000,838
20241120,132000,4850267950,46050,46050,46050,46000,234
20241120,131900,4839502800,46000,46050,46050,46000,112
20241120,131800,4834349900,46000,46100,46100,46000,374
20241120,131700,4817128850,46050,46050,46100,46050,850
20241120,131600,4777985800,46000,46050,46050,46000,109
20241120,131500,4772969850,46050,46000,46050,46000,226
20241120,131400,4762569250,46000,46050,46050,45950,1706
20241120,131300,4684061450,46050,45950,46050,45900,2615
20241120,131200,4563891100,45900,45950,45950,45900,99
20241120,131100,4559346100,45950,45950,45950,45900,175
20241120,131000,4551313200,45950,45900,45950,45900,437
20241120,130900,4531251750,45950,45950,45950,45900,128
20241120,130800,4525376000,45900,45950,45950,45900,245
20241120,130700,4514129300,45900,45900,45950,45900,279
20241120,130600,4501322250,45900,45950,45950,45900,295
20241120,130500,4487780750,45950,45900,45950,45900,237
20241120,130400,4476901550,45950,45900,45950,45900,319
20241120,130300,4462256700,45950,45900,45950,45900,195
20241120,130200,4453305750,45950,45950,45950,45900,314
20241120,130100,4438891850,45900,45950,45950,45900,274
20241120,130000,4426313850,45900,45950,45950,45900,101
20241120,125900,4421677200,45950,45950,45950,45900,181
20241120,125800,4413367450,45950,45900,45950,45900,108
20241120,125700,4408406800,45900,45900,45950,45900,353
20241120,125600,4392203250,45950,45900,45950,45850,250
20241120,125500,4380728850,45900,45950,45950,45900,475
20241120,125400,4358924000,45950,45950,45950,45900,37
20241120,125300,4357224700,45950,45950,45950,45900,244
20241120,125200,4346023600,45900,45900,45950,45900,511
20241120,125100,4322568250,45950,45900,45950,45900,194
20241120,125000,4313662450,45900,45950,45950,45900,218
20241120,124900,4303654000,45950,45900,45950,45900,65
20241120,124800,4300669500,45950,45900,45950,45900,115
20241120,124700,4295389500,45950,45900,45950,45850,1216
20241120,124600,4239538300,45900,45850,45900,45850,175
20241120,124500,4231513150,45850,45900,45900,45850,28
20241120,124400,4230228500,45900,45900,45900,45850,308
20241120,124300,4216104650,45900,45900,45950,45850,323
20241120,124200,4201281450,45900,45950,45950,45900,55
20241120,124100,4198754900,45900,45900,45950,45850,64
20241120,124000,4195817450,45900,45950,45950,45850,492
20241120,123900,4173238900,45950,45900,45950,45900,44
20241120,123800,4171217800,45950,45950,45950,45900,100
20241120,123700,4166626050,45950,45950,45950,45900,201
20241120,123600,4157399150,45900,45950,46000,45900,568
20241120,123500,4131296500,45900,45950,45950,45900,228
20241120,123400,4120826100,45900,45900,45950,45900,436
20241120,123300,4100813200,45900,45900,45900,45850,253
20241120,123200,4089206600,45900,45900,45900,45850,221
20241120,123100,4079067100,45900,45850,45900,45850,48
20241120,123000,4076865500,45900,45900,45900,45850,103
20241120,122900,4072139200,45900,45900,45900,45850,652
20241120,122800,4042224800,45850,45900,45950,45850,231
20241120,122700,4031630100,45900,45900,45950,45900,291
20241120,122600,4018272800,45900,45950,45950,45900,199
20241120,122500,4009137650,45900,45900,45950,45900,338
20241120,122400,3993621800,45900,45950,45950,45900,108
20241120,122300,3988662050,45900,45950,45950,45900,294
20241120,122200,3975166750,45950,45900,45950,45900,208
20241120,122100,3965617550,45950,45900,45950,45900,91
20241120,122000,3961439000,45950,45950,45950,45900,212
20241120,121900,3951700100,45900,45900,45950,45900,638
20241120,121800,3922413900,45850,45900,45900,45850,668
20241120,121700,3891766000,45900,45900,45900,45850,362
20241120,121600,3875162650,45850,45950,45950,45850,812
20241120,121500,3837902600,45950,45950,45950,45900,73
20241120,121400,3834551100,45950,45950,45950,45900,297
20241120,121300,3820916300,45950,45900,45950,45850,596
20241120,121200,3793559900,45850,45850,45900,45850,288
20241120,121100,3780344650,45850,45850,45900,45850,136
20241120,121000,3774107750,45900,45850,45900,45850,423
20241120,120900,3754701400,45900,45850,45900,45850,95
20241120,120800,3750342200,45850,45850,45900,45850,334
20241120,120700,3735024200,45900,45900,45900,45850,574
20241120,120600,3708701300,45900,45850,45900,45850,146
20241120,120500,3702003450,45900,45950,45950,45850,1594
20241120,120400,3628860500,45900,45950,45950,45900,125
20241120,120300,3623121100,45900,45900,45950,45900,145
20241120,120200,3616465100,45900,45950,45950,45900,308
20241120,120100,3602318400,45950,45950,46000,45900,249
20241120,120000,3590878050,45900,45950,45950,45900,66
20241120,115900,3587846900,45950,45900,45950,45900,686
20241120,115800,3556333400,45950,45950,45950,45900,1278
20241120,115700,3497616950,45950,46000,46000,45950,70
20241120,115600,3494399150,45950,45950,46000,45950,275
20241120,115500,3481762650,45950,45950,46000,45950,110
20241120,115400,3476707400,45950,46000,46000,45950,270
20241120,115300,3464289450,46000,45950,46000,45950,183
20241120,115200,3455880200,45950,46000,46000,45950,308
20241120,115100,3441727200,46000,45950,46000,45950,335
20241120,115000,3426327900,46000,45950,46000,45950,58
20241120,114900,3423662100,46000,46000,46000,45950,68
20241120,114800,3420536700,45950,46000,46000,45950,212
20241120,114700,3410791550,45950,45900,46000,45900,189
20241120,114600,3402107750,45900,45950,45950,45900,593
20241120,114500,3374866900,45950,45900,45950,45900,160
20241120,114400,3367521400,45950,45950,45950,45900,274
20241120,114300,3354935000,45950,45950,45950,45900,623
20241120,114200,3326318000,45950,45900,45950,45900,344
20241120,114100,3310519350,45900,45950,45950,45900,240
20241120,114000,3299500800,45900,45900,45950,45900,550
20241120,113900,3274246600,45950,46000,46000,45950,540
20241120,113800,3249433200,46000,46000,46000,45950,35
20241120,113700,3247824450,45950,46000,46000,45950,303
20241120,113600,3233893100,45950,45950,46000,45950,537
20241120,113500,3209201450,45950,45950,46000,45950,70
20241120,113400,3205984400,45950,46000,46000,45950,201
20241120,113300,3196746800,46000,46050,46050,45950,300
20241120,113200,3182953150,46000,46000,46050,46000,95
20241120,113100,3178581600,46000,46000,46050,46000,44
20241120,113000,3176556550,46000,45950,46000,45900,620
20241120,112900,3148051550,45900,45950,46000,45900,206
20241120,112800,3138583850,45950,45950,46000,45950,460
20241120,112700,3117442200,46000,46000,46000,45950,68
20241120,112600,3114314850,46000,46000,46000,45950,586
20241120,112500,3087365250,46000,46000,46000,45950,199
20241120,112400,3078219100,46000,45950,46000,45950,159
20241120,112300,3070908700,46000,46000,46000,45950,185
20241120,112200,3062400400,45950,45950,46000,45950,182
20241120,112100,3054036450,45950,45950,46000,45900,401
20241120,112000,3035610700,45950,45950,45950,45900,123
20241120,111900,3029959850,45950,45900,45950,45900,179
20241120,111800,3021739800,45950,45950,45950,45900,436
20241120,111700,3001716000,45950,45900,45950,45900,197
20241120,111600,2992667850,45900,45950,45950,45900,143
20241120,111500,2986098100,45950,45950,45950,45900,519
20241120,111400,2962250150,45950,45950,46000,45950,70
20241120,111300,2959032100,46000,45900,46000,45900,73
20241120,111200,2955677000,45950,45950,46000,45900,719
20241120,111100,2922638900,45950,46000,46000,45950,183
20241120,111000,2914226850,45950,46000,46000,45950,114
20241120,110900,2908984250,46000,46000,46000,45950,1063
20241120,110800,2860086800,46000,46000,46050,46000,64
20241120,110700,2857141200,46000,46000,46050,46000,188
20241120,110600,2848492550,46000,46050,46050,46000,317
20241120,110500,2833904200,46000,46050,46100,46000,326
20241120,110400,2818892350,46050,46050,46100,46050,270
20241120,110300,2806458050,46050,46050,46100,46000,291
20241120,110200,2793059600,46050,46050,46100,46050,148
20241120,110100,2786241150,46050,46100,46100,46050,425
20241120,110000,2766649450,46100,46100,46100,46000,376
20241120,105900,2749334600,46100,46050,46100,46050,123
20241120,105800,2743669100,46050,46100,46100,46050,106
20241120,105700,2738785750,46050,46050,46100,46050,284
20241120,105600,2725707150,46050,46100,46100,46050,395
20241120,105500,2707516550,46050,46050,46100,46050,71
20241120,105400,2704245850,46100,46000,46100,45950,1151
20241120,105300,2651284000,45950,46000,46000,45950,285
20241120,105200,2638180900,45950,46000,46000,45950,179
20241120,105100,2629949350,45950,45950,46000,45950,59
20241120,105000,2627237800,45950,46000,46000,45950,127
20241120,104900,2621401750,45900,46000,46000,45900,283
20241120,104800,2608396800,46000,45950,46000,45950,86
20241120,104700,2604443750,45950,45950,46000,45950,351
20241120,104600,2588310250,45950,45950,46000,45950,377
20241120,104500,2570985900,45950,46000,46000,45950,322
20241120,104400,2556181950,46000,46000,46000,45950,168
20241120,104300,2548454950,45950,45900,46000,45900,47
20241120,104200,2546295400,45950,46000,46000,45950,733
20241120,104100,2512597600,45950,45950,46000,45950,1939
20241120,104000,2423448150,45900,45950,45950,45900,263
20241120,103900,2411367400,45900,45900,45950,45900,15
20241120,103800,2410678450,45950,45900,45950,45900,411
20241120,103700,2391800400,45900,45900,45950,45900,105
20241120,103600,2386978300,45900,45950,45950,45900,85
20241120,103500,2383074900,45950,45900,45950,45900,97
20241120,103400,2378619600,45950,45900,45950,45900,172
20241120,103300,2370722150,45900,45900,45950,45900,131
20241120,103200,2364708900,45900,45850,45950,45850,59
20241120,103100,2362001700,45950,45900,45950,45850,34
20241120,103000,2360441650,45850,45900,45950,45850,216
20241120,102900,2350526400,45950,45900,45950,45900,73
20241120,102800,2347175550,45950,45950,46000,45900,547
20241120,102700,2322040950,46000,45950,46000,45950,133
20241120,102600,2315929150,45950,45950,46000,45950,31
20241120,102500,2314504250,45950,46000,46000,45950,165
20241120,102400,2306921600,45950,45900,46000,45900,213
20241120,102300,2297136050,45900,45900,45950,45850,88
20241120,102200,2293097550,45900,45900,45950,45900,50
20241120,102100,2290802150,45950,45800,45950,45800,1455
20241120,102000,2223995800,45850,45850,45850,45800,451
20241120,101900,2203318200,45850,45850,45850,45850,28
20241120,101800,2202034400,45850,45900,45900,45800,222
20241120,101700,2191850650,45850,45900,45950,45850,892
20241120,101600,2150947550,45900,45900,45950,45850,106
20241120,101500,2146078750,45900,45950,45950,45900,481
20241120,101400,2123997400,45900,45900,45950,45900,142
20241120,101300,2117479300,45950,45950,46000,45900,1439
20241120,101200,2051358250,45900,45900,45900,45850,225
20241120,101100,2041036450,45900,45850,45900,45850,102
20241120,101000,2036355650,45950,45900,45950,45850,1643
20241120,100900,1961019150,45900,45850,45900,45850,284
20241120,100800,1947985100,45850,45900,45900,45850,167
20241120,100700,1940326800,45900,45800,45900,45800,285
20241120,100600,1927256200,45800,45850,45850,45800,119
20241120,100500,1921802350,45850,45800,45850,45800,58
20241120,100400,1919144650,45850,45850,45850,45800,132
20241120,100300,1913097500,45800,45850,45850,45800,99
20241120,100200,1908562050,45800,45800,45850,45800,192
20241120,100100,1899766800,45750,45850,45850,45750,23
20241120,100000,1898713800,45850,45750,45850,45750,126
20241120,095900,1892944450,45800,45800,45800,45750,341
20241120,095800,1877329200,45800,45800,45800,45750,103
20241120,095700,1872612500,45800,45800,45800,45750,281
20241120,095600,1859748450,45800,45750,45800,45700,627
20241120,095500,1831066850,45750,45800,45800,45750,147
20241120,095400,1824336850,45750,45800,45800,45750,88
20241120,095300,1820307300,45800,45800,45850,45800,1531
20241120,095200,1750187000,45850,45850,45900,45850,208
20241120,095100,1740648950,45850,45850,45900,45850,44
20241120,095000,1738630900,45900,45850,45900,45850,71
20241120,094900,1735375200,45850,45900,45900,45850,135
20241120,094800,1729185100,45900,45850,45900,45850,39
20241120,094700,1727396000,45900,45950,45950,45900,1682
20241120,094600,1650130850,45900,45850,45950,45800,1511
20241120,094500,1580774650,45800,45850,45850,45800,320
20241120,094400,1566109050,45850,45900,45900,45800,1280
20241120,094300,1507413600,45900,45900,45900,45850,849
20241120,094200,1468444650,45900,45900,45900,45850,348
20241120,094100,1452477700,45850,45900,45900,45850,349
20241120,094000,1436459450,45900,45850,45950,45850,79
20241120,093900,1432833150,45900,45850,45900,45850,148
20241120,093800,1426044300,45900,45850,45900,45850,121
20241120,093700,1420491450,45900,45850,45900,45850,118
20241120,093600,1415076700,45850,45800,45900,45800,185
20241120,093500,1406594950,45850,45900,45900,45850,366
20241120,093400,1389809850,45850,45900,45900,45850,210
20241120,093300,1380172000,45900,45850,45900,45800,550
20241120,093200,1354955500,45850,45800,45950,45800,356
20241120,093100,1338620450,45900,45850,45900,45850,745
20241120,093000,1304457000,45850,45900,45950,45850,404
20241120,092900,1285908800,45900,46000,46000,45900,511
20241120,092800,1262425500,45950,45950,46000,45950,162
20241120,092700,1254976650,45950,46000,46050,45950,327
20241120,092600,1239939950,46050,46000,46050,46000,595
20241120,092500,1212542300,46000,46100,46150,46000,2679
20241120,092400,1089049550,46100,46100,46150,46100,122
20241120,092300,1083424500,46100,46100,46100,46050,146
20241120,092200,1076700750,46050,46050,46100,46000,1109
20241120,092100,1025580200,46050,46000,46100,46000,292
20241120,092000,1012133650,46050,46150,46150,46000,1386
20241120,091900,948270600,46100,46200,46200,46100,247
20241120,091800,936869550,46200,46150,46200,46000,1608
20241120,091700,862744350,46150,46150,46250,46100,434
20241120,091600,842689600,46200,46150,46250,46100,948
20241120,091500,798969550,46200,46200,46300,46150,471
20241120,091400,777209550,46150,46150,46250,46150,2336
20241120,091300,669281850,46150,46150,46150,46100,23
20241120,091200,668221100,46100,46100,46150,46100,295
20241120,091100,654612800,46100,46050,46150,46050,676
20241120,091000,623478650,46050,46100,46150,46050,2387
20241120,090900,513459500,46100,46100,46100,46050,485
20241120,090800,491104200,46150,46150,46150,46100,800
20241120,090700,454221700,46150,46050,46150,46000,914
20241120,090600,412126900,46100,46000,46100,45950,733
20241120,090500,378390350,46000,46000,46000,45950,688
20241120,090400,346744400,46000,45850,46100,45850,786
20241120,090300,310620500,45850,45900,45950,45850,1159
20241120,090200,257430600,45900,45700,45900,45600,1024
20241120,090100,210613450,45700,45700,45700,45650,135
20241120,090000,204448650,45550,45550,45600,45350,4492
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 190000 7388980800 46000 46000 46000 46000 2178
3 20241120 185900 7388980800 46000 46000 46000 46000 0
4 20241120 185800 7388980800 46000 46000 46000 46000 0
5 20241120 185700 7388980800 46000 46000 46000 46000 0
6 20241120 185600 7388980800 46000 46000 46000 46000 0
7 20241120 185500 7388980800 46000 46000 46000 46000 0
8 20241120 185400 7388980800 46000 46000 46000 46000 0
9 20241120 185300 7388980800 46000 46000 46000 46000 0
10 20241120 185200 7388980800 46000 46000 46000 46000 0
11 20241120 185100 7388980800 46000 46000 46000 46000 0
12 20241120 185000 7388980800 46000 46000 46000 46000 0
13 20241120 184900 7388980800 46000 46000 46000 46000 0
14 20241120 184800 7388980800 46000 46000 46000 46000 0
15 20241120 184700 7388980800 46000 46000 46000 46000 0
16 20241120 184600 7388980800 46000 46000 46000 46000 0
17 20241120 184500 7388980800 46000 46000 46000 46000 0
18 20241120 184400 7388980800 46000 46000 46000 46000 0
19 20241120 184300 7388980800 46000 46000 46000 46000 0
20 20241120 184200 7388980800 46000 46000 46000 46000 0
21 20241120 184100 7388980800 46000 46000 46000 46000 0
22 20241120 184000 7388980800 46000 46000 46000 46000 0
23 20241120 183900 7388980800 46000 46000 46000 46000 0
24 20241120 183800 7388980800 46000 46000 46000 46000 0
25 20241120 183700 7388980800 46000 46000 46000 46000 0
26 20241120 183600 7388980800 46000 46000 46000 46000 0
27 20241120 183500 7388980800 46000 46000 46000 46000 0
28 20241120 183400 7388980800 46000 46000 46000 46000 0
29 20241120 183300 7388980800 46000 46000 46000 46000 0
30 20241120 183200 7388980800 46000 46000 46000 46000 0
31 20241120 183100 7388980800 46000 46000 46000 46000 0
32 20241120 183000 7388980800 46000 46000 46000 46000 2178
33 20241120 182900 7388980800 46000 46000 46000 46000 0
34 20241120 182800 7388980800 46000 46000 46000 46000 0
35 20241120 182700 7388980800 46000 46000 46000 46000 0
36 20241120 182600 7388980800 46000 46000 46000 46000 0
37 20241120 182500 7388980800 46000 46000 46000 46000 0
38 20241120 182400 7388980800 46000 46000 46000 46000 0
39 20241120 182300 7388980800 46000 46000 46000 46000 0
40 20241120 182200 7388980800 46000 46000 46000 46000 0
41 20241120 182100 7388980800 46000 46000 46000 46000 0
42 20241120 182000 7388980800 46000 46000 46000 46000 0
43 20241120 181900 7388980800 46000 46000 46000 46000 0
44 20241120 181800 7388980800 46000 46000 46000 46000 0
45 20241120 181700 7388980800 46000 46000 46000 46000 0
46 20241120 181600 7388980800 46000 46000 46000 46000 0
47 20241120 181500 7388980800 46000 46000 46000 46000 0
48 20241120 181400 7388980800 46000 46000 46000 46000 0
49 20241120 181300 7388980800 46000 46000 46000 46000 0
50 20241120 181200 7388980800 46000 46000 46000 46000 0
51 20241120 181100 7388980800 46000 46000 46000 46000 0
52 20241120 181000 7388980800 46000 46000 46000 46000 0
53 20241120 180900 7388980800 46000 46000 46000 46000 0
54 20241120 180800 7388980800 46000 46000 46000 46000 0
55 20241120 180700 7388980800 46000 46000 46000 46000 0
56 20241120 180600 7388980800 46000 46000 46000 46000 0
57 20241120 180500 7388980800 46000 46000 46000 46000 0
58 20241120 180400 7388980800 46000 46000 46000 46000 0
59 20241120 180300 7388980800 46000 46000 46000 46000 0
60 20241120 180200 7388980800 46000 46000 46000 46000 0
61 20241120 180100 7388980800 46000 46000 46000 46000 0
62 20241120 180000 7388980800 46000 46000 46000 46000 2178
63 20241120 175900 7388980800 46000 46000 46000 46000 0
64 20241120 175800 7388980800 46000 46000 46000 46000 0
65 20241120 175700 7388980800 46000 46000 46000 46000 0
66 20241120 175600 7388980800 46000 46000 46000 46000 0
67 20241120 175500 7388980800 46000 46000 46000 46000 0
68 20241120 175400 7388980800 46000 46000 46000 46000 0
69 20241120 175300 7388980800 46000 46000 46000 46000 0
70 20241120 175200 7388980800 46000 46000 46000 46000 0
71 20241120 175100 7388980800 46000 46000 46000 46000 0
72 20241120 175000 7388980800 46000 46000 46000 46000 0
73 20241120 174900 7388980800 46000 46000 46000 46000 0
74 20241120 174800 7388980800 46000 46000 46000 46000 0
75 20241120 174700 7388980800 46000 46000 46000 46000 0
76 20241120 174600 7388980800 46000 46000 46000 46000 0
77 20241120 174500 7388980800 46000 46000 46000 46000 0
78 20241120 174400 7388980800 46000 46000 46000 46000 0
79 20241120 174300 7388980800 46000 46000 46000 46000 0
80 20241120 174200 7388980800 46000 46000 46000 46000 0
81 20241120 174100 7388980800 46000 46000 46000 46000 0
82 20241120 174000 7388980800 46000 46000 46000 46000 0
83 20241120 173900 7388980800 46000 46000 46000 46000 0
84 20241120 173800 7388980800 46000 46000 46000 46000 0
85 20241120 173700 7388980800 46000 46000 46000 46000 0
86 20241120 173600 7388980800 46000 46000 46000 46000 0
87 20241120 173500 7388980800 46000 46000 46000 46000 0
88 20241120 173400 7388980800 46000 46000 46000 46000 0
89 20241120 173300 7388980800 46000 46000 46000 46000 0
90 20241120 173200 7388980800 46000 46000 46000 46000 0
91 20241120 173100 7388980800 46000 46000 46000 46000 0
92 20241120 173000 7388980800 46000 46000 46000 46000 2178
93 20241120 172900 7388980800 46000 46000 46000 46000 0
94 20241120 172800 7388980800 46000 46000 46000 46000 0
95 20241120 172700 7388980800 46000 46000 46000 46000 0
96 20241120 172600 7388980800 46000 46000 46000 46000 0
97 20241120 172500 7388980800 46000 46000 46000 46000 0
98 20241120 172400 7388980800 46000 46000 46000 46000 0
99 20241120 172300 7388980800 46000 46000 46000 46000 0
100 20241120 172200 7388980800 46000 46000 46000 46000 0
101 20241120 172100 7388980800 46000 46000 46000 46000 0
102 20241120 172000 7388980800 46000 46000 46000 46000 0
103 20241120 171900 7388980800 46000 46000 46000 46000 0
104 20241120 171800 7388980800 46000 46000 46000 46000 0
105 20241120 171700 7388980800 46000 46000 46000 46000 0
106 20241120 171600 7388980800 46000 46000 46000 46000 0
107 20241120 171500 7388980800 46000 46000 46000 46000 0
108 20241120 171400 7388980800 46000 46000 46000 46000 0
109 20241120 171300 7388980800 46000 46000 46000 46000 0
110 20241120 171200 7388980800 46000 46000 46000 46000 0
111 20241120 171100 7388980800 46000 46000 46000 46000 0
112 20241120 171000 7388980800 46000 46000 46000 46000 0
113 20241120 170900 7388980800 46000 46000 46000 46000 0
114 20241120 170800 7388980800 46000 46000 46000 46000 0
115 20241120 170700 7388980800 46000 46000 46000 46000 0
116 20241120 170600 7388980800 46000 46000 46000 46000 0
117 20241120 170500 7388980800 46000 46000 46000 46000 0
118 20241120 170400 7388980800 46000 46000 46000 46000 0
119 20241120 170300 7388980800 46000 46000 46000 46000 0
120 20241120 170200 7388980800 46000 46000 46000 46000 0
121 20241120 170100 7388980800 46000 46000 46000 46000 0
122 20241120 170000 7388980800 46000 46000 46000 46000 2178
123 20241120 165900 7388980800 46000 46000 46000 46000 0
124 20241120 165800 7388980800 46000 46000 46000 46000 0
125 20241120 165700 7388980800 46000 46000 46000 46000 0
126 20241120 165600 7388980800 46000 46000 46000 46000 0
127 20241120 165500 7388980800 46000 46000 46000 46000 0
128 20241120 165400 7388980800 46000 46000 46000 46000 0
129 20241120 165300 7388980800 46000 46000 46000 46000 0
130 20241120 165200 7388980800 46000 46000 46000 46000 0
131 20241120 165100 7388980800 46000 46000 46000 46000 0
132 20241120 165000 7388980800 46000 46000 46000 46000 0
133 20241120 164900 7388980800 46000 46000 46000 46000 0
134 20241120 164800 7388980800 46000 46000 46000 46000 0
135 20241120 164700 7388980800 46000 46000 46000 46000 0
136 20241120 164600 7388980800 46000 46000 46000 46000 0
137 20241120 164500 7388980800 46000 46000 46000 46000 0
138 20241120 164400 7388980800 46000 46000 46000 46000 0
139 20241120 164300 7388980800 46000 46000 46000 46000 0
140 20241120 164200 7388980800 46000 46000 46000 46000 0
141 20241120 164100 7388980800 46000 46000 46000 46000 0
142 20241120 164000 7388980800 46000 46000 46000 46000 0
143 20241120 163900 7388980800 46000 46000 46000 46000 0
144 20241120 163800 7388980800 46000 46000 46000 46000 0
145 20241120 163700 7388980800 46000 46000 46000 46000 0
146 20241120 163600 7388980800 46000 46000 46000 46000 0
147 20241120 163500 7388980800 46000 46000 46000 46000 0
148 20241120 163400 7388980800 46000 46000 46000 46000 0
149 20241120 163300 7388980800 46000 46000 46000 46000 0
150 20241120 163200 7388980800 46000 46000 46000 46000 0
151 20241120 163100 7388980800 46000 46000 46000 46000 0
152 20241120 163000 7388980800 46000 46000 46000 46000 2178
153 20241120 162900 7388980800 46000 46000 46000 46000 0
154 20241120 162800 7388980800 46000 46000 46000 46000 0
155 20241120 162700 7388980800 46000 46000 46000 46000 0
156 20241120 162600 7388980800 46000 46000 46000 46000 0
157 20241120 162500 7388980800 46000 46000 46000 46000 0
158 20241120 162400 7388980800 46000 46000 46000 46000 0
159 20241120 162300 7388980800 46000 46000 46000 46000 0
160 20241120 162200 7388980800 46000 46000 46000 46000 0
161 20241120 162100 7388980800 46000 46000 46000 46000 0
162 20241120 162000 7388980800 46000 46000 46000 46000 0
163 20241120 161900 7388980800 46000 46000 46000 46000 0
164 20241120 161800 7388980800 46000 46000 46000 46000 0
165 20241120 161700 7388980800 46000 46000 46000 46000 0
166 20241120 161600 7388980800 46000 46000 46000 46000 0
167 20241120 161500 7388980800 46000 46000 46000 46000 0
168 20241120 161400 7388980800 46000 46000 46000 46000 0
169 20241120 161300 7388980800 46000 46000 46000 46000 0
170 20241120 161200 7388980800 46000 46000 46000 46000 0
171 20241120 161100 7388980800 46000 46000 46000 46000 0
172 20241120 161000 7388980800 46000 46000 46000 46000 0
173 20241120 160900 7388980800 46000 46000 46000 46000 0
174 20241120 160800 7388980800 46000 46000 46000 46000 0
175 20241120 160700 7388980800 46000 46000 46000 46000 0
176 20241120 160600 7388980800 46000 46000 46000 46000 0
177 20241120 160500 7388980800 46000 46000 46000 46000 0
178 20241120 160400 7388980800 46000 46000 46000 46000 0
179 20241120 160300 7388980800 46000 46000 46000 46000 0
180 20241120 160200 7388980800 46000 46000 46000 46000 0
181 20241120 160100 7388980800 46000 46000 46000 46000 0
182 20241120 160000 7388980800 46000 46000 46000 46000 2178
183 20241120 155900 7388980800 46000 46000 46000 46000 0
184 20241120 155800 7388980800 46000 46000 46000 46000 0
185 20241120 155700 7388980800 46000 46000 46000 46000 0
186 20241120 155600 7388980800 46000 46000 46000 46000 0
187 20241120 155500 7388980800 46000 46000 46000 46000 0
188 20241120 155400 7388980800 46000 46000 46000 46000 0
189 20241120 155300 7388980800 46000 46000 46000 46000 0
190 20241120 155200 7388980800 46000 46000 46000 46000 0
191 20241120 155100 7388980800 46000 46000 46000 46000 0
192 20241120 155000 7388980800 46000 46000 46000 46000 0
193 20241120 154900 7388980800 46000 46000 46000 46000 0
194 20241120 154800 7388980800 46000 46000 46000 46000 0
195 20241120 154700 7388980800 46000 46000 46000 46000 0
196 20241120 154600 7388980800 46000 46000 46000 46000 0
197 20241120 154500 7388980800 46000 46000 46000 46000 0
198 20241120 154400 7388980800 46000 46000 46000 46000 0
199 20241120 154300 7388980800 46000 46000 46000 46000 0
200 20241120 154200 7388980800 46000 46000 46000 46000 0
201 20241120 154100 7388980800 46000 46000 46000 46000 0
202 20241120 154000 7388980800 46000 46000 46000 46000 0
203 20241120 153900 7388980800 46000 46000 46000 46000 0
204 20241120 153800 7388980800 46000 46000 46000 46000 0
205 20241120 153700 7388980800 46000 46000 46000 46000 0
206 20241120 153600 7388980800 46000 46000 46000 46000 0
207 20241120 153500 7388980800 46000 46000 46000 46000 0
208 20241120 153400 7388980800 46000 46000 46000 46000 0
209 20241120 153300 7388980800 46000 46000 46000 46000 0
210 20241120 153200 7388980800 46000 46000 46000 46000 0
211 20241120 153100 7388980800 46000 46000 46000 46000 0
212 20241120 153000 7388980800 46000 46000 46000 46000 4356
213 20241120 152900 7288792800 45900 45900 45900 45900 0
214 20241120 152800 7288792800 45900 45900 45900 45900 0
215 20241120 152700 7288792800 45900 45900 45900 45900 0
216 20241120 152600 7288792800 45900 45900 45900 45900 0
217 20241120 152500 7288792800 45900 45900 45900 45900 0
218 20241120 152400 7288792800 45900 45900 45900 45900 0
219 20241120 152300 7288792800 45900 45900 45900 45900 0
220 20241120 152200 7288792800 45900 45900 45900 45900 0
221 20241120 152100 7288792800 45900 45900 45900 45900 0
222 20241120 152000 7288792800 45900 45900 45900 45900 0
223 20241120 151900 7288792800 45900 45950 45950 45900 365
224 20241120 151800 7272030150 45950 45950 45950 45900 515
225 20241120 151700 7248366350 45950 45950 45950 45900 656
226 20241120 151600 7218232150 45900 45950 45950 45900 225
227 20241120 151500 7207900450 45900 45950 45950 45900 120
228 20241120 151400 7202390250 45900 45950 45950 45900 217
229 20241120 151300 7192425950 45950 45950 45950 45900 165
230 20241120 151200 7184850850 45900 45900 45950 45900 284
231 20241120 151100 7171812800 45950 45950 45950 45900 125
232 20241120 151000 7166073250 45950 45900 45950 45900 122
233 20241120 150900 7160472000 45950 45950 45950 45900 177
234 20241120 150800 7152343850 45950 45950 46000 45950 1068
235 20241120 150700 7103267650 45950 45950 46000 45900 129
236 20241120 150600 7097339400 45950 45950 46000 45900 133
237 20241120 150500 7091228000 45950 46000 46050 45900 2704
238 20241120 150400 6966993400 46000 45950 46000 45950 111
239 20241120 150300 6961892200 46000 45950 46000 45950 167
240 20241120 150200 6954217250 46000 46000 46000 45950 144
241 20241120 150100 6947597950 45950 45950 46000 45950 156
242 20241120 150000 6940429100 45950 45950 46000 45950 276
243 20241120 145900 6927742400 46000 46000 46000 45950 332
244 20241120 145800 6912484900 46000 46050 46050 45950 196
245 20241120 145700 6903474150 46050 46000 46050 45950 928
246 20241120 145600 6860789850 45950 46000 46000 45900 3729
247 20241120 145500 6689570950 45950 45950 46000 45950 178
248 20241120 145400 6681390100 45950 46050 46050 45900 431
249 20241120 145300 6661574550 46000 46050 46050 46000 147
250 20241120 145200 6654811150 46050 46000 46050 45950 241
251 20241120 145100 6643725900 45950 46050 46050 45950 456
252 20241120 145000 6622755300 46050 45950 46050 45900 1827
253 20241120 144900 6538705950 45950 45950 45950 45900 150
254 20241120 144800 6531818250 45950 45950 45950 45900 385
255 20241120 144700 6514142950 45900 46000 46000 45900 444
256 20241120 144600 6493743750 45950 45950 46000 45950 270
257 20241120 144500 6481334500 46000 46050 46050 45950 246
258 20241120 144400 6470023350 46000 46050 46050 46000 187
259 20241120 144300 6461418150 46050 46000 46050 45950 801
260 20241120 144200 6424584350 45950 46000 46000 45900 351
261 20241120 144100 6408458700 46000 46000 46000 45950 156
262 20241120 144000 6401288500 46000 46050 46100 45950 721
263 20241120 143900 6368095750 46000 46050 46050 46000 291
264 20241120 143800 6354707050 46000 46000 46050 45950 1851
265 20241120 143700 6269537250 45950 45950 46000 45950 223
266 20241120 143600 6259287650 45950 46000 46000 45950 262
267 20241120 143500 6247247650 45950 46000 46000 45950 440
268 20241120 143400 6227028300 45950 45950 46000 45950 193
269 20241120 143300 6218158150 45950 45950 46000 45950 129
270 20241120 143200 6212230050 45950 46000 46000 45900 608
271 20241120 143100 6184292250 46000 45950 46000 45950 215
272 20241120 143000 6174411500 45950 45950 46000 45950 281
273 20241120 142900 6161498300 45950 45950 46000 45900 385
274 20241120 142800 6143805950 45950 45950 46000 45950 412
275 20241120 142700 6124868550 45950 46000 46000 45950 580
276 20241120 142600 6098211550 45950 46000 46000 45950 129
277 20241120 142500 6092281700 45950 45950 46000 45950 179
278 20241120 142400 6084055900 46000 46000 46000 45900 353
279 20241120 142300 6067836200 46000 46000 46050 45950 716
280 20241120 142200 6034907300 46000 46000 46000 45950 116
281 20241120 142100 6029576150 45950 46000 46000 45950 694
282 20241120 142000 5997663800 45950 45950 46000 45950 498
283 20241120 141900 5974778400 45950 45950 46000 45950 158
284 20241120 141800 5967517600 46000 46000 46000 45950 242
285 20241120 141700 5956391450 45950 46000 46000 45950 227
286 20241120 141600 5945958450 46000 46050 46050 45950 387
287 20241120 141500 5928160950 46000 45900 46050 45900 1716
288 20241120 141400 5849264300 45950 45900 45950 45900 303
289 20241120 141300 5835355250 45900 45950 45950 45900 291
290 20241120 141200 5821997050 45900 45950 45950 45900 314
291 20241120 141100 5807581650 45900 45950 45950 45900 280
292 20241120 141000 5794728300 45900 45900 45950 45900 196
293 20241120 140900 5785730600 45950 45950 45950 45900 364
294 20241120 140800 5769018850 45950 45950 45950 45900 279
295 20241120 140700 5756210850 45950 45900 45950 45900 178
296 20241120 140600 5748039300 45950 45900 45950 45900 394
297 20241120 140500 5729948000 45900 45950 45950 45900 297
298 20241120 140400 5716312200 45900 45950 45950 45900 99
299 20241120 140300 5711766800 45900 45900 45950 45900 203
300 20241120 140200 5702446950 45950 45950 46050 45900 348
301 20241120 140100 5686453500 45950 45950 45950 45900 435
302 20241120 140000 5666469900 45950 45900 45950 45900 292
303 20241120 135900 5653063050 45900 45900 45950 45900 164
304 20241120 135800 5645534250 45950 46000 46000 45900 451
305 20241120 135700 5624808800 46000 46000 46000 45900 358
306 20241120 135600 5608359350 46000 46050 46050 46000 321
307 20241120 135500 5593592600 46000 46000 46050 46000 199
308 20241120 135400 5584436900 46000 46000 46050 45950 375
309 20241120 135300 5567190300 45950 46000 46000 45900 265
310 20241120 135200 5555013450 46000 46000 46000 45950 425
311 20241120 135100 5535481950 46000 45950 46000 45900 558
312 20241120 135000 5509836600 45950 45950 46000 45900 175
313 20241120 134900 5501797850 46000 45950 46000 45900 271
314 20241120 134800 5489348200 45950 46000 46000 45900 785
315 20241120 134700 5453281900 45950 46000 46000 45950 405
316 20241120 134600 5434669850 45950 46000 46000 45950 214
317 20241120 134500 5424833500 45950 45950 46000 45950 135
318 20241120 134400 5418628650 45950 46000 46000 45950 230
319 20241120 134300 5408054300 46000 45950 46000 45950 450
320 20241120 134200 5387363950 45950 46000 46000 45950 300
321 20241120 134100 5373578050 46000 46000 46050 45950 181
322 20241120 134000 5365251550 46000 46000 46000 45950 242
323 20241120 133900 5354127900 46000 45950 46000 45950 148
324 20241120 133800 5347325450 45950 46000 46000 45950 207
325 20241120 133700 5337810450 46000 46050 46050 45950 3467
326 20241120 133600 5178196300 46000 46000 46050 46000 438
327 20241120 133500 5158047400 46000 46050 46050 46000 245
328 20241120 133400 5146775700 46000 46000 46050 46000 313
329 20241120 133300 5132377100 46000 46050 46050 46000 97
330 20241120 133200 5127913900 46000 46050 46050 46000 627
331 20241120 133100 5099069850 46000 46000 46050 46000 491
332 20241120 133000 5076483600 46050 46000 46050 45950 705
333 20241120 132900 5044053350 46000 46000 46050 45950 877
334 20241120 132800 5003711600 46050 46050 46050 46000 429
335 20241120 132700 4983960100 46000 46050 46050 46000 101
336 20241120 132600 4979312600 46000 46050 46050 46000 717
337 20241120 132500 4946308900 46050 46000 46050 46000 215
338 20241120 132400 4936416850 46000 46000 46100 46000 818
339 20241120 132300 4898748500 46000 46000 46050 46000 94
340 20241120 132200 4894424100 46000 46050 46100 46000 121
341 20241120 132100 4888855550 46100 46050 46100 46000 838
342 20241120 132000 4850267950 46050 46050 46050 46000 234
343 20241120 131900 4839502800 46000 46050 46050 46000 112
344 20241120 131800 4834349900 46000 46100 46100 46000 374
345 20241120 131700 4817128850 46050 46050 46100 46050 850
346 20241120 131600 4777985800 46000 46050 46050 46000 109
347 20241120 131500 4772969850 46050 46000 46050 46000 226
348 20241120 131400 4762569250 46000 46050 46050 45950 1706
349 20241120 131300 4684061450 46050 45950 46050 45900 2615
350 20241120 131200 4563891100 45900 45950 45950 45900 99
351 20241120 131100 4559346100 45950 45950 45950 45900 175
352 20241120 131000 4551313200 45950 45900 45950 45900 437
353 20241120 130900 4531251750 45950 45950 45950 45900 128
354 20241120 130800 4525376000 45900 45950 45950 45900 245
355 20241120 130700 4514129300 45900 45900 45950 45900 279
356 20241120 130600 4501322250 45900 45950 45950 45900 295
357 20241120 130500 4487780750 45950 45900 45950 45900 237
358 20241120 130400 4476901550 45950 45900 45950 45900 319
359 20241120 130300 4462256700 45950 45900 45950 45900 195
360 20241120 130200 4453305750 45950 45950 45950 45900 314
361 20241120 130100 4438891850 45900 45950 45950 45900 274
362 20241120 130000 4426313850 45900 45950 45950 45900 101
363 20241120 125900 4421677200 45950 45950 45950 45900 181
364 20241120 125800 4413367450 45950 45900 45950 45900 108
365 20241120 125700 4408406800 45900 45900 45950 45900 353
366 20241120 125600 4392203250 45950 45900 45950 45850 250
367 20241120 125500 4380728850 45900 45950 45950 45900 475
368 20241120 125400 4358924000 45950 45950 45950 45900 37
369 20241120 125300 4357224700 45950 45950 45950 45900 244
370 20241120 125200 4346023600 45900 45900 45950 45900 511
371 20241120 125100 4322568250 45950 45900 45950 45900 194
372 20241120 125000 4313662450 45900 45950 45950 45900 218
373 20241120 124900 4303654000 45950 45900 45950 45900 65
374 20241120 124800 4300669500 45950 45900 45950 45900 115
375 20241120 124700 4295389500 45950 45900 45950 45850 1216
376 20241120 124600 4239538300 45900 45850 45900 45850 175
377 20241120 124500 4231513150 45850 45900 45900 45850 28
378 20241120 124400 4230228500 45900 45900 45900 45850 308
379 20241120 124300 4216104650 45900 45900 45950 45850 323
380 20241120 124200 4201281450 45900 45950 45950 45900 55
381 20241120 124100 4198754900 45900 45900 45950 45850 64
382 20241120 124000 4195817450 45900 45950 45950 45850 492
383 20241120 123900 4173238900 45950 45900 45950 45900 44
384 20241120 123800 4171217800 45950 45950 45950 45900 100
385 20241120 123700 4166626050 45950 45950 45950 45900 201
386 20241120 123600 4157399150 45900 45950 46000 45900 568
387 20241120 123500 4131296500 45900 45950 45950 45900 228
388 20241120 123400 4120826100 45900 45900 45950 45900 436
389 20241120 123300 4100813200 45900 45900 45900 45850 253
390 20241120 123200 4089206600 45900 45900 45900 45850 221
391 20241120 123100 4079067100 45900 45850 45900 45850 48
392 20241120 123000 4076865500 45900 45900 45900 45850 103
393 20241120 122900 4072139200 45900 45900 45900 45850 652
394 20241120 122800 4042224800 45850 45900 45950 45850 231
395 20241120 122700 4031630100 45900 45900 45950 45900 291
396 20241120 122600 4018272800 45900 45950 45950 45900 199
397 20241120 122500 4009137650 45900 45900 45950 45900 338
398 20241120 122400 3993621800 45900 45950 45950 45900 108
399 20241120 122300 3988662050 45900 45950 45950 45900 294
400 20241120 122200 3975166750 45950 45900 45950 45900 208
401 20241120 122100 3965617550 45950 45900 45950 45900 91
402 20241120 122000 3961439000 45950 45950 45950 45900 212
403 20241120 121900 3951700100 45900 45900 45950 45900 638
404 20241120 121800 3922413900 45850 45900 45900 45850 668
405 20241120 121700 3891766000 45900 45900 45900 45850 362
406 20241120 121600 3875162650 45850 45950 45950 45850 812
407 20241120 121500 3837902600 45950 45950 45950 45900 73
408 20241120 121400 3834551100 45950 45950 45950 45900 297
409 20241120 121300 3820916300 45950 45900 45950 45850 596
410 20241120 121200 3793559900 45850 45850 45900 45850 288
411 20241120 121100 3780344650 45850 45850 45900 45850 136
412 20241120 121000 3774107750 45900 45850 45900 45850 423
413 20241120 120900 3754701400 45900 45850 45900 45850 95
414 20241120 120800 3750342200 45850 45850 45900 45850 334
415 20241120 120700 3735024200 45900 45900 45900 45850 574
416 20241120 120600 3708701300 45900 45850 45900 45850 146
417 20241120 120500 3702003450 45900 45950 45950 45850 1594
418 20241120 120400 3628860500 45900 45950 45950 45900 125
419 20241120 120300 3623121100 45900 45900 45950 45900 145
420 20241120 120200 3616465100 45900 45950 45950 45900 308
421 20241120 120100 3602318400 45950 45950 46000 45900 249
422 20241120 120000 3590878050 45900 45950 45950 45900 66
423 20241120 115900 3587846900 45950 45900 45950 45900 686
424 20241120 115800 3556333400 45950 45950 45950 45900 1278
425 20241120 115700 3497616950 45950 46000 46000 45950 70
426 20241120 115600 3494399150 45950 45950 46000 45950 275
427 20241120 115500 3481762650 45950 45950 46000 45950 110
428 20241120 115400 3476707400 45950 46000 46000 45950 270
429 20241120 115300 3464289450 46000 45950 46000 45950 183
430 20241120 115200 3455880200 45950 46000 46000 45950 308
431 20241120 115100 3441727200 46000 45950 46000 45950 335
432 20241120 115000 3426327900 46000 45950 46000 45950 58
433 20241120 114900 3423662100 46000 46000 46000 45950 68
434 20241120 114800 3420536700 45950 46000 46000 45950 212
435 20241120 114700 3410791550 45950 45900 46000 45900 189
436 20241120 114600 3402107750 45900 45950 45950 45900 593
437 20241120 114500 3374866900 45950 45900 45950 45900 160
438 20241120 114400 3367521400 45950 45950 45950 45900 274
439 20241120 114300 3354935000 45950 45950 45950 45900 623
440 20241120 114200 3326318000 45950 45900 45950 45900 344
441 20241120 114100 3310519350 45900 45950 45950 45900 240
442 20241120 114000 3299500800 45900 45900 45950 45900 550
443 20241120 113900 3274246600 45950 46000 46000 45950 540
444 20241120 113800 3249433200 46000 46000 46000 45950 35
445 20241120 113700 3247824450 45950 46000 46000 45950 303
446 20241120 113600 3233893100 45950 45950 46000 45950 537
447 20241120 113500 3209201450 45950 45950 46000 45950 70
448 20241120 113400 3205984400 45950 46000 46000 45950 201
449 20241120 113300 3196746800 46000 46050 46050 45950 300
450 20241120 113200 3182953150 46000 46000 46050 46000 95
451 20241120 113100 3178581600 46000 46000 46050 46000 44
452 20241120 113000 3176556550 46000 45950 46000 45900 620
453 20241120 112900 3148051550 45900 45950 46000 45900 206
454 20241120 112800 3138583850 45950 45950 46000 45950 460
455 20241120 112700 3117442200 46000 46000 46000 45950 68
456 20241120 112600 3114314850 46000 46000 46000 45950 586
457 20241120 112500 3087365250 46000 46000 46000 45950 199
458 20241120 112400 3078219100 46000 45950 46000 45950 159
459 20241120 112300 3070908700 46000 46000 46000 45950 185
460 20241120 112200 3062400400 45950 45950 46000 45950 182
461 20241120 112100 3054036450 45950 45950 46000 45900 401
462 20241120 112000 3035610700 45950 45950 45950 45900 123
463 20241120 111900 3029959850 45950 45900 45950 45900 179
464 20241120 111800 3021739800 45950 45950 45950 45900 436
465 20241120 111700 3001716000 45950 45900 45950 45900 197
466 20241120 111600 2992667850 45900 45950 45950 45900 143
467 20241120 111500 2986098100 45950 45950 45950 45900 519
468 20241120 111400 2962250150 45950 45950 46000 45950 70
469 20241120 111300 2959032100 46000 45900 46000 45900 73
470 20241120 111200 2955677000 45950 45950 46000 45900 719
471 20241120 111100 2922638900 45950 46000 46000 45950 183
472 20241120 111000 2914226850 45950 46000 46000 45950 114
473 20241120 110900 2908984250 46000 46000 46000 45950 1063
474 20241120 110800 2860086800 46000 46000 46050 46000 64
475 20241120 110700 2857141200 46000 46000 46050 46000 188
476 20241120 110600 2848492550 46000 46050 46050 46000 317
477 20241120 110500 2833904200 46000 46050 46100 46000 326
478 20241120 110400 2818892350 46050 46050 46100 46050 270
479 20241120 110300 2806458050 46050 46050 46100 46000 291
480 20241120 110200 2793059600 46050 46050 46100 46050 148
481 20241120 110100 2786241150 46050 46100 46100 46050 425
482 20241120 110000 2766649450 46100 46100 46100 46000 376
483 20241120 105900 2749334600 46100 46050 46100 46050 123
484 20241120 105800 2743669100 46050 46100 46100 46050 106
485 20241120 105700 2738785750 46050 46050 46100 46050 284
486 20241120 105600 2725707150 46050 46100 46100 46050 395
487 20241120 105500 2707516550 46050 46050 46100 46050 71
488 20241120 105400 2704245850 46100 46000 46100 45950 1151
489 20241120 105300 2651284000 45950 46000 46000 45950 285
490 20241120 105200 2638180900 45950 46000 46000 45950 179
491 20241120 105100 2629949350 45950 45950 46000 45950 59
492 20241120 105000 2627237800 45950 46000 46000 45950 127
493 20241120 104900 2621401750 45900 46000 46000 45900 283
494 20241120 104800 2608396800 46000 45950 46000 45950 86
495 20241120 104700 2604443750 45950 45950 46000 45950 351
496 20241120 104600 2588310250 45950 45950 46000 45950 377
497 20241120 104500 2570985900 45950 46000 46000 45950 322
498 20241120 104400 2556181950 46000 46000 46000 45950 168
499 20241120 104300 2548454950 45950 45900 46000 45900 47
500 20241120 104200 2546295400 45950 46000 46000 45950 733
501 20241120 104100 2512597600 45950 45950 46000 45950 1939
502 20241120 104000 2423448150 45900 45950 45950 45900 263
503 20241120 103900 2411367400 45900 45900 45950 45900 15
504 20241120 103800 2410678450 45950 45900 45950 45900 411
505 20241120 103700 2391800400 45900 45900 45950 45900 105
506 20241120 103600 2386978300 45900 45950 45950 45900 85
507 20241120 103500 2383074900 45950 45900 45950 45900 97
508 20241120 103400 2378619600 45950 45900 45950 45900 172
509 20241120 103300 2370722150 45900 45900 45950 45900 131
510 20241120 103200 2364708900 45900 45850 45950 45850 59
511 20241120 103100 2362001700 45950 45900 45950 45850 34
512 20241120 103000 2360441650 45850 45900 45950 45850 216
513 20241120 102900 2350526400 45950 45900 45950 45900 73
514 20241120 102800 2347175550 45950 45950 46000 45900 547
515 20241120 102700 2322040950 46000 45950 46000 45950 133
516 20241120 102600 2315929150 45950 45950 46000 45950 31
517 20241120 102500 2314504250 45950 46000 46000 45950 165
518 20241120 102400 2306921600 45950 45900 46000 45900 213
519 20241120 102300 2297136050 45900 45900 45950 45850 88
520 20241120 102200 2293097550 45900 45900 45950 45900 50
521 20241120 102100 2290802150 45950 45800 45950 45800 1455
522 20241120 102000 2223995800 45850 45850 45850 45800 451
523 20241120 101900 2203318200 45850 45850 45850 45850 28
524 20241120 101800 2202034400 45850 45900 45900 45800 222
525 20241120 101700 2191850650 45850 45900 45950 45850 892
526 20241120 101600 2150947550 45900 45900 45950 45850 106
527 20241120 101500 2146078750 45900 45950 45950 45900 481
528 20241120 101400 2123997400 45900 45900 45950 45900 142
529 20241120 101300 2117479300 45950 45950 46000 45900 1439
530 20241120 101200 2051358250 45900 45900 45900 45850 225
531 20241120 101100 2041036450 45900 45850 45900 45850 102
532 20241120 101000 2036355650 45950 45900 45950 45850 1643
533 20241120 100900 1961019150 45900 45850 45900 45850 284
534 20241120 100800 1947985100 45850 45900 45900 45850 167
535 20241120 100700 1940326800 45900 45800 45900 45800 285
536 20241120 100600 1927256200 45800 45850 45850 45800 119
537 20241120 100500 1921802350 45850 45800 45850 45800 58
538 20241120 100400 1919144650 45850 45850 45850 45800 132
539 20241120 100300 1913097500 45800 45850 45850 45800 99
540 20241120 100200 1908562050 45800 45800 45850 45800 192
541 20241120 100100 1899766800 45750 45850 45850 45750 23
542 20241120 100000 1898713800 45850 45750 45850 45750 126
543 20241120 095900 1892944450 45800 45800 45800 45750 341
544 20241120 095800 1877329200 45800 45800 45800 45750 103
545 20241120 095700 1872612500 45800 45800 45800 45750 281
546 20241120 095600 1859748450 45800 45750 45800 45700 627
547 20241120 095500 1831066850 45750 45800 45800 45750 147
548 20241120 095400 1824336850 45750 45800 45800 45750 88
549 20241120 095300 1820307300 45800 45800 45850 45800 1531
550 20241120 095200 1750187000 45850 45850 45900 45850 208
551 20241120 095100 1740648950 45850 45850 45900 45850 44
552 20241120 095000 1738630900 45900 45850 45900 45850 71
553 20241120 094900 1735375200 45850 45900 45900 45850 135
554 20241120 094800 1729185100 45900 45850 45900 45850 39
555 20241120 094700 1727396000 45900 45950 45950 45900 1682
556 20241120 094600 1650130850 45900 45850 45950 45800 1511
557 20241120 094500 1580774650 45800 45850 45850 45800 320
558 20241120 094400 1566109050 45850 45900 45900 45800 1280
559 20241120 094300 1507413600 45900 45900 45900 45850 849
560 20241120 094200 1468444650 45900 45900 45900 45850 348
561 20241120 094100 1452477700 45850 45900 45900 45850 349
562 20241120 094000 1436459450 45900 45850 45950 45850 79
563 20241120 093900 1432833150 45900 45850 45900 45850 148
564 20241120 093800 1426044300 45900 45850 45900 45850 121
565 20241120 093700 1420491450 45900 45850 45900 45850 118
566 20241120 093600 1415076700 45850 45800 45900 45800 185
567 20241120 093500 1406594950 45850 45900 45900 45850 366
568 20241120 093400 1389809850 45850 45900 45900 45850 210
569 20241120 093300 1380172000 45900 45850 45900 45800 550
570 20241120 093200 1354955500 45850 45800 45950 45800 356
571 20241120 093100 1338620450 45900 45850 45900 45850 745
572 20241120 093000 1304457000 45850 45900 45950 45850 404
573 20241120 092900 1285908800 45900 46000 46000 45900 511
574 20241120 092800 1262425500 45950 45950 46000 45950 162
575 20241120 092700 1254976650 45950 46000 46050 45950 327
576 20241120 092600 1239939950 46050 46000 46050 46000 595
577 20241120 092500 1212542300 46000 46100 46150 46000 2679
578 20241120 092400 1089049550 46100 46100 46150 46100 122
579 20241120 092300 1083424500 46100 46100 46100 46050 146
580 20241120 092200 1076700750 46050 46050 46100 46000 1109
581 20241120 092100 1025580200 46050 46000 46100 46000 292
582 20241120 092000 1012133650 46050 46150 46150 46000 1386
583 20241120 091900 948270600 46100 46200 46200 46100 247
584 20241120 091800 936869550 46200 46150 46200 46000 1608
585 20241120 091700 862744350 46150 46150 46250 46100 434
586 20241120 091600 842689600 46200 46150 46250 46100 948
587 20241120 091500 798969550 46200 46200 46300 46150 471
588 20241120 091400 777209550 46150 46150 46250 46150 2336
589 20241120 091300 669281850 46150 46150 46150 46100 23
590 20241120 091200 668221100 46100 46100 46150 46100 295
591 20241120 091100 654612800 46100 46050 46150 46050 676
592 20241120 091000 623478650 46050 46100 46150 46050 2387
593 20241120 090900 513459500 46100 46100 46100 46050 485
594 20241120 090800 491104200 46150 46150 46150 46100 800
595 20241120 090700 454221700 46150 46050 46150 46000 914
596 20241120 090600 412126900 46100 46000 46100 45950 733
597 20241120 090500 378390350 46000 46000 46000 45950 688
598 20241120 090400 346744400 46000 45850 46100 45850 786
599 20241120 090300 310620500 45850 45900 45950 45850 1159
600 20241120 090200 257430600 45900 45700 45900 45600 1024
601 20241120 090100 210613450 45700 45700 45700 45650 135
602 20241120 090000 204448650 45550 45550 45600 45350 4492