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

635
053610/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,193300,937028900,24950,24950,24950,24950,2631
20241120,193200,937028900,24950,24950,24950,24950,0
20241120,193100,937028900,24950,24950,24950,24950,0
20241120,193000,937028900,24950,24950,24950,24950,0
20241120,192900,937028900,24950,24950,24950,24950,0
20241120,192800,937028900,24950,24950,24950,24950,0
20241120,192700,937028900,24950,24950,24950,24950,0
20241120,192600,937028900,24950,24950,24950,24950,0
20241120,192500,937028900,24950,24950,24950,24950,0
20241120,192400,937028900,24950,24950,24950,24950,0
20241120,192300,937028900,24950,24950,24950,24950,0
20241120,192200,937028900,24950,24950,24950,24950,0
20241120,192100,937028900,24950,24950,24950,24950,0
20241120,192000,937028900,24950,24950,24950,24950,0
20241120,191900,937028900,24950,24950,24950,24950,0
20241120,191800,937028900,24950,24950,24950,24950,0
20241120,191700,937028900,24950,24950,24950,24950,0
20241120,191600,937028900,24950,24950,24950,24950,0
20241120,191500,937028900,24950,24950,24950,24950,0
20241120,191400,937028900,24950,24950,24950,24950,0
20241120,191300,937028900,24950,24950,24950,24950,0
20241120,191200,937028900,24950,24950,24950,24950,0
20241120,191100,937028900,24950,24950,24950,24950,0
20241120,191000,937028900,24950,24950,24950,24950,0
20241120,190900,937028900,24950,24950,24950,24950,0
20241120,190800,937028900,24950,24950,24950,24950,0
20241120,190700,937028900,24950,24950,24950,24950,0
20241120,190600,937028900,24950,24950,24950,24950,0
20241120,190500,937028900,24950,24950,24950,24950,0
20241120,190400,937028900,24950,24950,24950,24950,0
20241120,190300,937028900,24950,24950,24950,24950,2631
20241120,190200,937028900,24950,24950,24950,24950,0
20241120,190100,937028900,24950,24950,24950,24950,0
20241120,190000,937028900,24950,24950,24950,24950,0
20241120,185900,937028900,24950,24950,24950,24950,0
20241120,185800,937028900,24950,24950,24950,24950,0
20241120,185700,937028900,24950,24950,24950,24950,0
20241120,185600,937028900,24950,24950,24950,24950,0
20241120,185500,937028900,24950,24950,24950,24950,0
20241120,185400,937028900,24950,24950,24950,24950,0
20241120,185300,937028900,24950,24950,24950,24950,0
20241120,185200,937028900,24950,24950,24950,24950,0
20241120,185100,937028900,24950,24950,24950,24950,0
20241120,185000,937028900,24950,24950,24950,24950,0
20241120,184900,937028900,24950,24950,24950,24950,0
20241120,184800,937028900,24950,24950,24950,24950,0
20241120,184700,937028900,24950,24950,24950,24950,0
20241120,184600,937028900,24950,24950,24950,24950,0
20241120,184500,937028900,24950,24950,24950,24950,0
20241120,184400,937028900,24950,24950,24950,24950,0
20241120,184300,937028900,24950,24950,24950,24950,0
20241120,184200,937028900,24950,24950,24950,24950,0
20241120,184100,937028900,24950,24950,24950,24950,0
20241120,184000,937028900,24950,24950,24950,24950,0
20241120,183900,937028900,24950,24950,24950,24950,0
20241120,183800,937028900,24950,24950,24950,24950,0
20241120,183700,937028900,24950,24950,24950,24950,0
20241120,183600,937028900,24950,24950,24950,24950,0
20241120,183500,937028900,24950,24950,24950,24950,0
20241120,183400,937028900,24950,24950,24950,24950,0
20241120,183300,937028900,24950,24950,24950,24950,2631
20241120,183200,937028900,24950,24950,24950,24950,0
20241120,183100,937028900,24950,24950,24950,24950,0
20241120,183000,937028900,24950,24950,24950,24950,0
20241120,182900,937028900,24950,24950,24950,24950,0
20241120,182800,937028900,24950,24950,24950,24950,0
20241120,182700,937028900,24950,24950,24950,24950,0
20241120,182600,937028900,24950,24950,24950,24950,0
20241120,182500,937028900,24950,24950,24950,24950,0
20241120,182400,937028900,24950,24950,24950,24950,0
20241120,182300,937028900,24950,24950,24950,24950,0
20241120,182200,937028900,24950,24950,24950,24950,0
20241120,182100,937028900,24950,24950,24950,24950,0
20241120,182000,937028900,24950,24950,24950,24950,0
20241120,181900,937028900,24950,24950,24950,24950,0
20241120,181800,937028900,24950,24950,24950,24950,0
20241120,181700,937028900,24950,24950,24950,24950,0
20241120,181600,937028900,24950,24950,24950,24950,0
20241120,181500,937028900,24950,24950,24950,24950,0
20241120,181400,937028900,24950,24950,24950,24950,0
20241120,181300,937028900,24950,24950,24950,24950,0
20241120,181200,937028900,24950,24950,24950,24950,0
20241120,181100,937028900,24950,24950,24950,24950,0
20241120,181000,937028900,24950,24950,24950,24950,0
20241120,180900,937028900,24950,24950,24950,24950,0
20241120,180800,937028900,24950,24950,24950,24950,0
20241120,180700,937028900,24950,24950,24950,24950,0
20241120,180600,937028900,24950,24950,24950,24950,0
20241120,180500,937028900,24950,24950,24950,24950,0
20241120,180400,937028900,24950,24950,24950,24950,0
20241120,180300,937028900,24950,24950,24950,24950,2631
20241120,180200,937028900,24950,24950,24950,24950,0
20241120,180100,937028900,24950,24950,24950,24950,0
20241120,180000,937028900,24950,24950,24950,24950,0
20241120,175900,937028900,24950,24950,24950,24950,0
20241120,175800,937028900,24950,24950,24950,24950,0
20241120,175700,937028900,24950,24950,24950,24950,0
20241120,175600,937028900,24950,24950,24950,24950,0
20241120,175500,937028900,24950,24950,24950,24950,0
20241120,175400,937028900,24950,24950,24950,24950,0
20241120,175300,937028900,24950,24950,24950,24950,0
20241120,175200,937028900,24950,24950,24950,24950,0
20241120,175100,937028900,24950,24950,24950,24950,0
20241120,175000,937028900,24950,24950,24950,24950,0
20241120,174900,937028900,24950,24950,24950,24950,0
20241120,174800,937028900,24950,24950,24950,24950,0
20241120,174700,937028900,24950,24950,24950,24950,0
20241120,174600,937028900,24950,24950,24950,24950,0
20241120,174500,937028900,24950,24950,24950,24950,0
20241120,174400,937028900,24950,24950,24950,24950,0
20241120,174300,937028900,24950,24950,24950,24950,0
20241120,174200,937028900,24950,24950,24950,24950,0
20241120,174100,937028900,24950,24950,24950,24950,0
20241120,174000,937028900,24950,24950,24950,24950,0
20241120,173900,937028900,24950,24950,24950,24950,0
20241120,173800,937028900,24950,24950,24950,24950,0
20241120,173700,937028900,24950,24950,24950,24950,0
20241120,173600,937028900,24950,24950,24950,24950,0
20241120,173500,937028900,24950,24950,24950,24950,0
20241120,173400,937028900,24950,24950,24950,24950,0
20241120,173300,937028900,24950,24950,24950,24950,2631
20241120,173200,937028900,24950,24950,24950,24950,0
20241120,173100,937028900,24950,24950,24950,24950,0
20241120,173000,937028900,24950,24950,24950,24950,0
20241120,172900,937028900,24950,24950,24950,24950,0
20241120,172800,937028900,24950,24950,24950,24950,0
20241120,172700,937028900,24950,24950,24950,24950,0
20241120,172600,937028900,24950,24950,24950,24950,0
20241120,172500,937028900,24950,24950,24950,24950,0
20241120,172400,937028900,24950,24950,24950,24950,0
20241120,172300,937028900,24950,24950,24950,24950,0
20241120,172200,937028900,24950,24950,24950,24950,0
20241120,172100,937028900,24950,24950,24950,24950,0
20241120,172000,937028900,24950,24950,24950,24950,0
20241120,171900,937028900,24950,24950,24950,24950,0
20241120,171800,937028900,24950,24950,24950,24950,0
20241120,171700,937028900,24950,24950,24950,24950,0
20241120,171600,937028900,24950,24950,24950,24950,0
20241120,171500,937028900,24950,24950,24950,24950,0
20241120,171400,937028900,24950,24950,24950,24950,0
20241120,171300,937028900,24950,24950,24950,24950,0
20241120,171200,937028900,24950,24950,24950,24950,0
20241120,171100,937028900,24950,24950,24950,24950,0
20241120,171000,937028900,24950,24950,24950,24950,0
20241120,170900,937028900,24950,24950,24950,24950,0
20241120,170800,937028900,24950,24950,24950,24950,0
20241120,170700,937028900,24950,24950,24950,24950,0
20241120,170600,937028900,24950,24950,24950,24950,0
20241120,170500,937028900,24950,24950,24950,24950,0
20241120,170400,937028900,24950,24950,24950,24950,0
20241120,170300,937028900,24950,24950,24950,24950,2631
20241120,170200,937028900,24950,24950,24950,24950,0
20241120,170100,937028900,24950,24950,24950,24950,0
20241120,170000,937028900,24950,24950,24950,24950,0
20241120,165900,937028900,24950,24950,24950,24950,0
20241120,165800,937028900,24950,24950,24950,24950,0
20241120,165700,937028900,24950,24950,24950,24950,0
20241120,165600,937028900,24950,24950,24950,24950,0
20241120,165500,937028900,24950,24950,24950,24950,0
20241120,165400,937028900,24950,24950,24950,24950,0
20241120,165300,937028900,24950,24950,24950,24950,0
20241120,165200,937028900,24950,24950,24950,24950,0
20241120,165100,937028900,24950,24950,24950,24950,0
20241120,165000,937028900,24950,24950,24950,24950,0
20241120,164900,937028900,24950,24950,24950,24950,0
20241120,164800,937028900,24950,24950,24950,24950,0
20241120,164700,937028900,24950,24950,24950,24950,0
20241120,164600,937028900,24950,24950,24950,24950,0
20241120,164500,937028900,24950,24950,24950,24950,0
20241120,164400,937028900,24950,24950,24950,24950,0
20241120,164300,937028900,24950,24950,24950,24950,0
20241120,164200,937028900,24950,24950,24950,24950,0
20241120,164100,937028900,24950,24950,24950,24950,0
20241120,164000,937028900,24950,24950,24950,24950,0
20241120,163900,937028900,24950,24950,24950,24950,0
20241120,163800,937028900,24950,24950,24950,24950,0
20241120,163700,937028900,24950,24950,24950,24950,0
20241120,163600,937028900,24950,24950,24950,24950,0
20241120,163500,937028900,24950,24950,24950,24950,0
20241120,163400,937028900,24950,24950,24950,24950,0
20241120,163300,937028900,24950,24950,24950,24950,2631
20241120,163200,937028900,24950,24950,24950,24950,0
20241120,163100,937028900,24950,24950,24950,24950,0
20241120,163000,937028900,24950,24950,24950,24950,0
20241120,162900,937028900,24950,24950,24950,24950,0
20241120,162800,937028900,24950,24950,24950,24950,0
20241120,162700,937028900,24950,24950,24950,24950,0
20241120,162600,937028900,24950,24950,24950,24950,0
20241120,162500,937028900,24950,24950,24950,24950,0
20241120,162400,937028900,24950,24950,24950,24950,0
20241120,162300,937028900,24950,24950,24950,24950,0
20241120,162200,937028900,24950,24950,24950,24950,0
20241120,162100,937028900,24950,24950,24950,24950,0
20241120,162000,937028900,24950,24950,24950,24950,0
20241120,161900,937028900,24950,24950,24950,24950,0
20241120,161800,937028900,24950,24950,24950,24950,0
20241120,161700,937028900,24950,24950,24950,24950,0
20241120,161600,937028900,24950,24950,24950,24950,0
20241120,161500,937028900,24950,24950,24950,24950,0
20241120,161400,937028900,24950,24950,24950,24950,0
20241120,161300,937028900,24950,24950,24950,24950,0
20241120,161200,937028900,24950,24950,24950,24950,0
20241120,161100,937028900,24950,24950,24950,24950,0
20241120,161000,937028900,24950,24950,24950,24950,0
20241120,160900,937028900,24950,24950,24950,24950,0
20241120,160800,937028900,24950,24950,24950,24950,0
20241120,160700,937028900,24950,24950,24950,24950,0
20241120,160600,937028900,24950,24950,24950,24950,0
20241120,160500,937028900,24950,24950,24950,24950,0
20241120,160400,937028900,24950,24950,24950,24950,0
20241120,160300,937028900,24950,24950,24950,24950,2631
20241120,160200,937028900,24950,24950,24950,24950,0
20241120,160100,937028900,24950,24950,24950,24950,0
20241120,160000,937028900,24950,24950,24950,24950,0
20241120,155900,937028900,24950,24950,24950,24950,0
20241120,155800,937028900,24950,24950,24950,24950,0
20241120,155700,937028900,24950,24950,24950,24950,0
20241120,155600,937028900,24950,24950,24950,24950,0
20241120,155500,937028900,24950,24950,24950,24950,0
20241120,155400,937028900,24950,24950,24950,24950,0
20241120,155300,937028900,24950,24950,24950,24950,0
20241120,155200,937028900,24950,24950,24950,24950,0
20241120,155100,937028900,24950,24950,24950,24950,0
20241120,155000,937028900,24950,24950,24950,24950,0
20241120,154900,937028900,24950,24950,24950,24950,0
20241120,154800,937028900,24950,24950,24950,24950,0
20241120,154700,937028900,24950,24950,24950,24950,0
20241120,154600,937028900,24950,24950,24950,24950,0
20241120,154500,937028900,24950,24950,24950,24950,0
20241120,154400,937028900,24950,24950,24950,24950,0
20241120,154300,937028900,24950,24950,24950,24950,0
20241120,154200,937028900,24950,24950,24950,24950,0
20241120,154100,937028900,24950,24950,24950,24950,0
20241120,154000,937028900,24950,24950,24950,24950,0
20241120,153900,937028900,24950,24950,24950,24950,0
20241120,153800,937028900,24950,24950,24950,24950,0
20241120,153700,937028900,24950,24950,24950,24950,0
20241120,153600,937028900,24950,24950,24950,24950,0
20241120,153500,937028900,24950,24950,24950,24950,0
20241120,153400,937028900,24950,24950,24950,24950,0
20241120,153300,937028900,24950,24950,24950,24950,2631
20241120,153200,937028900,24950,24950,24950,24950,0
20241120,153100,937028900,24950,24950,24950,24950,0
20241120,153000,937028900,24950,24950,24950,24950,2631
20241120,152900,871385450,25000,25000,25000,25000,0
20241120,152800,871385450,25000,25000,25000,25000,0
20241120,152700,871385450,25000,25000,25000,25000,0
20241120,152600,871385450,25000,25000,25000,25000,0
20241120,152500,871385450,25000,25000,25000,25000,0
20241120,152400,871385450,25000,25000,25000,25000,0
20241120,152300,871385450,25000,25000,25000,25000,0
20241120,152200,871385450,25000,25000,25000,25000,0
20241120,152100,871385450,25000,25000,25000,25000,0
20241120,152000,871385450,25000,25000,25000,25000,0
20241120,151900,871385450,25000,25000,25050,24950,113
20241120,151800,868560450,25000,25000,25050,24950,282
20241120,151700,861507600,25050,25050,25050,25000,50
20241120,151600,860256200,25050,25050,25050,25000,85
20241120,151500,858127450,25050,25050,25050,25000,173
20241120,151400,853802000,25000,25000,25050,25000,153
20241120,151300,849975600,25050,25000,25050,25000,19
20241120,151200,849500550,25000,25000,25000,25000,0
20241120,151100,849500550,25000,25000,25000,24950,31
20241120,151000,848725600,25000,25000,25000,25000,224
20241120,150900,843125600,25000,25000,25000,25000,39
20241120,150800,842150600,24950,24950,24950,24950,11
20241120,150700,841876150,24950,24950,24950,24950,53
20241120,150600,840553800,25000,25000,25000,25000,59
20241120,150500,839078800,25000,25000,25000,25000,439
20241120,150400,828103800,25000,25000,25000,25000,67
20241120,150300,826428800,25000,25000,25000,25000,64
20241120,150200,824828800,25000,25000,25000,25000,9
20241120,150100,824603800,25000,25000,25000,25000,9
20241120,150000,824378800,25000,25000,25000,25000,14
20241120,145900,824028800,25000,25000,25000,25000,46
20241120,145800,822878800,25000,25000,25000,25000,18
20241120,145700,822428800,25000,25000,25000,25000,61
20241120,145600,820903800,25000,25000,25000,25000,191
20241120,145500,816128800,25000,25000,25000,25000,82
20241120,145400,814078800,25000,25000,25000,25000,14
20241120,145300,813728800,25000,25050,25050,25000,35
20241120,145200,812853750,25000,25050,25050,25000,108
20241120,145100,810150300,25050,25000,25050,25000,9
20241120,145000,809925250,25000,25000,25000,25000,12
20241120,144900,809625250,25000,25000,25000,25000,57
20241120,144800,808200250,25000,25000,25000,25000,116
20241120,144700,805300250,25050,25050,25050,25000,70
20241120,144600,803549750,25050,25050,25050,25050,1
20241120,144500,803524700,25000,25000,25000,25000,36
20241120,144400,802624700,25050,25050,25050,25050,0
20241120,144300,802624700,25050,25050,25050,25050,64
20241120,144200,801021500,25000,25000,25000,25000,36
20241120,144100,800121500,25000,25000,25000,25000,75
20241120,144000,798246500,25100,25050,25100,25050,170
20241120,143900,793986000,25050,25000,25050,25000,73
20241120,143800,792158000,25000,25000,25000,25000,23
20241120,143700,791583000,25050,25050,25050,25050,23
20241120,143600,791006850,25050,25050,25050,25050,27
20241120,143500,790330500,25050,25050,25050,25050,21
20241120,143400,789804450,25050,25050,25050,25050,25
20241120,143300,789178200,25050,25050,25050,25050,33
20241120,143200,788351550,25050,25050,25050,25050,10
20241120,143100,788101050,25050,25050,25050,25050,56
20241120,143000,786698250,25100,25100,25100,25100,20
20241120,142900,786196250,25050,25050,25050,25050,26
20241120,142800,785544950,25000,25000,25000,25000,1
20241120,142700,785519950,25050,25050,25050,25050,91
20241120,142600,783240400,25050,25000,25050,25000,378
20241120,142500,773773300,25000,25000,25000,25000,8
20241120,142400,773573300,25000,25000,25000,25000,10
20241120,142300,773323300,25000,25000,25000,25000,34
20241120,142200,772473300,25000,25050,25050,25000,53
20241120,142100,771147450,25050,25050,25050,25050,81
20241120,142000,769118400,25050,25050,25050,25050,21
20241120,141900,768592350,25050,25050,25050,25000,70
20241120,141800,766840050,25000,25000,25000,25000,17
20241120,141700,766415050,25000,25000,25000,25000,0
20241120,141600,766415050,25000,25000,25000,25000,57
20241120,141500,764990050,25000,25000,25000,25000,33
20241120,141400,764165050,25050,25050,25050,25050,10
20241120,141300,763914550,25050,25000,25050,25000,51
20241120,141200,762637500,25050,25050,25050,25050,1
20241120,141100,762612450,25000,25000,25000,25000,57
20241120,141000,761187450,25000,25000,25000,25000,1
20241120,140900,761162450,25000,25000,25000,25000,27
20241120,140800,760487450,25000,25000,25000,25000,58
20241120,140700,759037450,25000,25000,25000,24950,39
20241120,140600,758062850,24950,24950,24950,24950,34
20241120,140500,757214550,25000,25000,25000,25000,13
20241120,140400,756889550,25000,25050,25050,25000,24
20241120,140300,756289300,25000,24950,25000,24950,20
20241120,140200,755789350,25000,24950,25000,24950,48
20241120,140100,754589400,25000,25000,25000,25000,52
20241120,140000,753289400,25000,25000,25000,25000,10
20241120,135900,753039400,25050,25050,25050,25050,1
20241120,135800,753014350,25000,25000,25000,25000,45
20241120,135700,751889350,25000,25000,25000,25000,35
20241120,135600,751014350,25000,25000,25000,25000,89
20241120,135500,748789350,24950,24950,24950,24950,60
20241120,135400,747292350,24950,25000,25000,24950,107
20241120,135300,744622650,24950,24950,24950,24950,11
20241120,135200,744348200,25000,24950,25000,24950,68
20241120,135100,742648700,24950,24950,24950,24950,7
20241120,135000,742474050,25000,24950,25000,24950,35
20241120,134900,741600600,25000,25000,25000,25000,746
20241120,134800,722950600,25000,25000,25000,25000,10
20241120,134700,722700600,25000,25000,25000,25000,79
20241120,134600,720725600,25000,25000,25000,25000,1
20241120,134500,720700600,25000,25000,25000,25000,43
20241120,134400,719625600,25050,25000,25050,25000,11
20241120,134300,719350550,25050,25050,25050,25050,7
20241120,134200,719175200,25050,25050,25050,25050,34
20241120,134100,718323500,25050,25050,25050,25050,79
20241120,134000,716344550,25050,25050,25050,25050,13
20241120,133900,716018900,25050,25050,25050,25000,69
20241120,133800,714290500,25050,25050,25050,25050,256
20241120,133700,707877700,25050,25050,25050,25050,34
20241120,133600,707026000,25050,25050,25050,25050,11
20241120,133500,706750450,25100,25100,25100,25100,10
20241120,133400,706499450,25100,25050,25100,25050,49
20241120,133300,705271750,25050,25050,25050,25050,16
20241120,133200,704870950,25100,25100,25100,25100,11
20241120,133100,704594850,25100,25050,25100,25050,36
20241120,133000,703692950,25050,25100,25100,25050,9
20241120,132900,703467450,25050,25050,25050,25050,11
20241120,132800,703191900,25100,25100,25100,25100,35
20241120,132700,702313400,25050,25050,25050,25050,44
20241120,132600,701211200,25050,25050,25050,25050,9
20241120,132500,700985750,25100,25100,25100,25100,0
20241120,132400,700985750,25100,25100,25100,25100,41
20241120,132300,699956650,25100,25150,25150,25100,48
20241120,132200,698751700,25150,25100,25150,25100,215
20241120,132100,693344500,25150,25150,25150,25150,147
20241120,132000,689647450,25100,25100,25100,25100,25
20241120,131900,689019950,25100,25100,25100,25100,19
20241120,131800,688543050,25100,25100,25100,25100,46
20241120,131700,687388450,25050,25100,25100,25050,2
20241120,131600,687338300,25050,25050,25050,25050,43
20241120,131500,686261150,25050,25050,25050,25050,10
20241120,131400,686010650,25150,25050,25150,25050,12
20241120,131300,685709400,25050,25100,25150,25050,15
20241120,131200,685333200,25100,25050,25100,25050,110
20241120,131100,682572250,25050,25050,25050,25050,10
20241120,131000,682321750,25050,25100,25100,25050,31
20241120,130900,681545050,25100,25050,25100,25050,38
20241120,130800,680592450,25050,25050,25050,25050,17
20241120,130700,680166600,25050,25050,25050,25050,30
20241120,130600,679415100,25050,25100,25100,25050,16
20241120,130500,679014050,25100,25050,25100,25050,45
20241120,130400,677886700,25050,25050,25050,25050,0
20241120,130300,677886700,25050,25050,25050,25050,47
20241120,130200,676709350,25050,25100,25100,25050,10
20241120,130100,676458400,25100,25050,25100,25050,34
20241120,130000,675606650,25050,25050,25050,25050,11
20241120,125900,675331100,25050,25050,25050,25050,57
20241120,125800,673903250,25050,25050,25050,25050,54
20241120,125700,672550550,25050,25050,25050,25050,19
20241120,125600,672074600,25000,25000,25000,25000,21
20241120,125500,671549600,25000,25000,25000,25000,41
20241120,125400,670524600,25050,25050,25050,25000,130
20241120,125300,667269500,25050,25050,25050,25050,0
20241120,125200,667269500,25050,25100,25100,25050,207
20241120,125100,662080750,25200,25200,25200,25200,6
20241120,125000,661929550,25100,25050,25100,25050,52
20241120,124900,660626550,25050,25050,25100,25000,53
20241120,124800,659298850,25050,25050,25050,25050,49
20241120,124700,658071400,25050,25050,25050,25050,1
20241120,124600,658046350,25100,25050,25100,25050,4
20241120,124500,657946050,25000,25050,25050,25000,1595
20241120,124400,618051400,25050,25150,25150,25050,1010
20241120,124300,592696100,25150,25150,25150,25150,34
20241120,124200,591841000,25150,25150,25150,25150,106
20241120,124100,589175100,25200,25150,25200,25150,41
20241120,124000,588143900,25150,25150,25150,25150,0
20241120,123900,588143900,25150,25150,25150,25150,46
20241120,123800,586987000,25150,25150,25150,25150,22
20241120,123700,586433700,25150,25200,25200,25150,11
20241120,123600,586157000,25150,25150,25150,25150,26
20241120,123500,585503100,25150,25150,25150,25150,8
20241120,123400,585301900,25150,25200,25200,25150,44
20241120,123300,584194900,25200,25200,25200,25200,8
20241120,123200,583993300,25150,25150,25150,25150,33
20241120,123100,583163350,25200,25200,25200,25200,32
20241120,123000,582356950,25200,25250,25250,25200,110
20241120,122900,579584900,25200,25200,25200,25200,20
20241120,122800,579080900,25250,25250,25250,25250,12
20241120,122700,578777900,25250,25250,25250,25200,65
20241120,122600,577138500,25250,25250,25250,25250,1
20241120,122500,577113250,25200,25200,25200,25200,24
20241120,122400,576508450,25200,25200,25200,25200,8
20241120,122300,576306850,25350,25350,25350,25350,20
20241120,122200,575799850,25350,25350,25350,25350,0
20241120,122100,575799850,25350,25250,25350,25250,91
20241120,122000,573501100,25250,25250,25250,25250,41
20241120,121900,572465850,25250,25250,25250,25250,24
20241120,121800,571859850,25250,25250,25250,25250,1
20241120,121700,571834600,25350,25350,25350,25350,0
20241120,121600,571834600,25350,25250,25350,25250,20
20241120,121500,571329500,25300,25200,25300,25200,7
20241120,121400,571152500,25350,25350,25350,25350,0
20241120,121300,571152500,25350,25350,25350,25300,8
20241120,121200,570949750,25300,25300,25300,25300,48
20241120,121100,569735350,25300,25300,25300,25300,0
20241120,121000,569735350,25300,25300,25300,25300,36
20241120,120900,568824550,25200,25300,25350,25200,48
20241120,120800,567610100,25300,25300,25300,25300,0
20241120,120700,567610100,25300,25300,25300,25300,25
20241120,120600,566977600,25350,25350,25350,25350,43
20241120,120500,565887550,25350,25250,25350,25250,89
20241120,120400,563638400,25250,25250,25250,25250,1
20241120,120300,563613150,25200,25250,25250,25200,25
20241120,120200,562981950,25250,25250,25250,25250,51
20241120,120100,561694200,25250,25300,25300,25250,2
20241120,120000,561643650,25200,25200,25200,25200,0
20241120,115900,561643650,25200,25200,25200,25200,33
20241120,115800,560812050,25150,25200,25200,25150,68
20241120,115700,559100150,25250,25250,25250,25250,0
20241120,115600,559100150,25250,25250,25250,25250,25
20241120,115500,558468900,25200,25200,25200,25200,1
20241120,115400,558443700,25300,25300,25300,25300,0
20241120,115300,558443700,25300,25150,25300,25150,49
20241120,115200,557204150,25150,25150,25300,25150,33
20241120,115100,556373000,25150,25150,25150,25150,46
20241120,115000,555216100,25150,25150,25150,25150,0
20241120,114900,555216100,25150,25150,25150,25150,20
20241120,114800,554713100,25150,25150,25150,25150,32
20241120,114700,553908300,25150,25150,25150,25150,45
20241120,114600,552776550,25200,25200,25200,25200,1
20241120,114500,552751350,25150,25150,25150,25150,0
20241120,114400,552751350,25150,25150,25300,25150,293
20241120,114300,545364800,25200,25200,25200,25150,30
20241120,114200,544609600,25100,25100,25100,25100,0
20241120,114100,544609600,25100,25250,25250,25100,27
20241120,114000,543928000,25250,25200,25250,25200,48
20241120,113900,542717000,25200,25200,25200,25200,0
20241120,113800,542717000,25200,25200,25200,25200,2
20241120,113700,542666600,25250,25250,25250,25250,44
20241120,113600,541555600,25100,25100,25100,25100,19
20241120,113500,541078700,25100,25100,25100,25100,2
20241120,113400,541028500,25100,25100,25100,25100,0
20241120,113300,541028500,25100,25350,25350,25050,883
20241120,113200,518817600,25350,25350,25350,25350,2
20241120,113100,518766900,25150,25150,25150,25150,0
20241120,113000,518766900,25150,25150,25150,25150,26
20241120,112900,518113000,25150,25150,25150,25150,87
20241120,112800,515924950,25300,25300,25300,25300,2
20241120,112700,515874350,25300,25300,25300,25300,23
20241120,112600,515292450,25150,25150,25150,25150,33
20241120,112500,514462500,25150,25150,25150,25150,23
20241120,112400,513884050,25150,25150,25150,25150,1
20241120,112300,513858900,25300,25250,25300,25250,83
20241120,112200,511760300,25300,25300,25300,25300,0
20241120,112100,511760300,25300,25300,25300,25300,72
20241120,112000,509938700,25200,25200,25200,25200,1
20241120,111900,509913500,25200,25200,25200,25200,167
20241120,111800,505705100,25200,25200,25200,25200,22
20241120,111700,505150700,25200,25200,25200,25200,0
20241120,111600,505150700,25200,25200,25200,25200,0
20241120,111500,505150700,25200,25200,25200,25200,41
20241120,111400,504117500,25200,25200,25200,25200,26
20241120,111300,503462300,25200,25200,25200,25200,0
20241120,111200,503462300,25200,25250,25250,25200,2
20241120,111100,503411850,25250,25250,25250,25250,69
20241120,111000,501669600,25250,25250,25250,25250,0
20241120,110900,501669600,25250,25250,25250,25250,25
20241120,110800,501038350,25300,25300,25300,25300,1
20241120,110700,501013050,25300,25250,25300,25250,69
20241120,110600,499268500,25250,25300,25300,25250,52
20241120,110500,497955350,25250,25300,25300,25250,23
20241120,110400,497374450,25300,25250,25300,25250,74
20241120,110300,495503850,25250,25250,25250,25250,220
20241120,110200,489948850,25250,25250,25250,25250,70
20241120,110100,488181350,25200,25250,25250,25200,74
20241120,110000,486314100,25250,25250,25250,25250,0
20241120,105900,486314100,25250,25250,25250,25250,1
20241120,105800,486288850,25150,25150,25150,25150,0
20241120,105700,486288850,25150,25150,25150,25150,31
20241120,105600,485509200,25150,25150,25150,25150,77
20241120,105500,483572650,25150,25200,25300,25150,8
20241120,105400,483370500,25300,25300,25300,25300,0
20241120,105300,483370500,25300,25200,25300,25150,147
20241120,105200,479662500,25200,25200,25200,25200,5
20241120,105100,479536500,25200,25200,25200,25200,1
20241120,105000,479511300,25250,25200,25250,25200,25
20241120,104900,478880150,25200,25200,25200,25200,8
20241120,104800,478678550,25300,25300,25300,25300,0
20241120,104700,478678550,25300,25300,25300,25300,99
20241120,104600,476173850,25350,25350,25350,25350,0
20241120,104500,476173850,25350,25350,25350,25350,96
20241120,104400,473740250,25350,25350,25350,25350,3
20241120,104300,473664200,25350,25350,25350,25350,57
20241120,104200,472219250,25400,25400,25400,25400,8
20241120,104100,472016050,25400,25300,25400,25300,95
20241120,104000,469607050,25300,25300,25300,25300,0
20241120,103900,469607050,25300,25300,25300,25300,0
20241120,103800,469607050,25300,25300,25300,25200,55
20241120,103700,468215650,25300,25300,25300,25300,19
20241120,103600,467734950,25250,25250,25250,25250,0
20241120,103500,467734950,25250,25200,25250,25200,75
20241120,103400,465844800,25200,25200,25200,25200,0
20241120,103300,465844800,25200,25200,25200,25200,1
20241120,103200,465819600,25300,25300,25300,25300,0
20241120,103100,465819600,25300,25300,25300,25300,180
20241120,103000,461265600,25300,25300,25300,25300,130
20241120,102900,457976600,25200,25200,25200,25200,1
20241120,102800,457951400,25200,25200,25200,25200,0
20241120,102700,457951400,25200,25250,25250,25150,81
20241120,102600,455910200,25250,25250,25250,25250,100
20241120,102500,453385200,25250,25250,25250,25250,0
20241120,102400,453385200,25250,25250,25250,25250,71
20241120,102300,451592450,25250,25250,25250,25250,1
20241120,102200,451567200,25150,25250,25250,25150,325
20241120,102100,443380950,25150,25150,25150,25150,1
20241120,102000,443355800,25150,25250,25250,25150,180
20241120,101900,438815200,25250,25250,25250,25250,4
20241120,101800,438714200,25250,25250,25250,25250,52
20241120,101700,437401200,25200,25200,25200,25200,249
20241120,101600,431126400,25200,25200,25200,25200,42
20241120,101500,430068000,25200,25200,25200,25200,0
20241120,101400,430068000,25200,25200,25200,25200,25
20241120,101300,429438000,25200,25200,25200,25200,35
20241120,101200,428556000,25250,25250,25250,25250,100
20241120,101100,426031000,25300,25300,25300,25300,1
20241120,101000,426005700,25300,25300,25300,25300,1
20241120,100900,425980400,25350,25250,25350,25250,115
20241120,100800,423072350,25300,25250,25300,25250,117
20241120,100700,420114250,25250,25250,25250,25250,7
20241120,100600,419937500,25200,25250,25250,25200,25
20241120,100500,419306850,25250,25250,25250,25250,19
20241120,100400,418827100,25250,25200,25250,25200,444
20241120,100300,407633750,25200,25150,25200,25150,122
20241120,100200,404564750,25200,25200,25200,25200,0
20241120,100100,404564750,25200,25200,25200,25200,35
20241120,100000,403682750,25200,25200,25200,25200,5
20241120,095900,403556750,25200,25200,25200,25200,1
20241120,095800,403531550,25200,25200,25200,25200,67
20241120,095700,401843150,25200,25200,25200,25200,15
20241120,095600,401465150,25200,25200,25200,25200,101
20241120,095500,398919950,25200,25100,25200,25100,934
20241120,095400,375423200,25100,25100,25100,25100,0
20241120,095300,375423200,25100,25100,25100,25100,13
20241120,095200,375096900,25150,25000,25150,25000,462
20241120,095100,363532700,25000,25000,25000,25000,17
20241120,095000,363107700,25050,25050,25050,25050,30
20241120,094900,362356200,25100,25100,25100,25100,2
20241120,094800,362306000,25100,25150,25150,25100,31
20241120,094700,361526600,25150,25150,25150,25150,97
20241120,094600,359087050,25150,25100,25150,25100,93
20241120,094500,356750050,25050,25100,25100,25050,11
20241120,094400,356474450,25100,25100,25100,25100,25
20241120,094300,355846950,25150,25300,25300,24800,5252
20241120,094200,224323000,25300,25300,25300,25300,12
20241120,094100,224019400,25300,25300,25300,25300,2
20241120,094000,223968800,25350,25350,25350,25350,137
20241120,093900,220495850,25350,25250,25350,25250,16
20241120,093800,220090950,25250,25250,25250,25250,182
20241120,093700,215495450,25250,25250,25250,25250,16
20241120,093600,215091450,25250,25250,25250,25200,36
20241120,093500,214184100,25250,25250,25250,25250,13
20241120,093400,213855850,25200,25250,25250,25200,23
20241120,093300,213276200,25250,25200,25250,25200,33
20241120,093200,212444200,25250,25250,25250,25250,0
20241120,093100,212444200,25250,25250,25250,25250,2
20241120,093000,212393700,25200,25250,25250,25200,57
20241120,092900,210954500,25250,25250,25250,25250,109
20241120,092800,208202250,25250,25250,25250,25250,0
20241120,092700,208202250,25250,25300,25350,25250,108
20241120,092600,205469900,25300,25300,25300,25300,0
20241120,092500,205469900,25300,25300,25300,25300,63
20241120,092400,203876000,25250,25250,25250,25250,37
20241120,092300,202941750,25250,25250,25250,25250,114
20241120,092200,200063250,25250,25250,25250,25250,69
20241120,092100,198321000,25250,25250,25250,25250,24
20241120,092000,197715000,25250,25250,25250,25250,7
20241120,091900,197538250,25200,25200,25200,25200,1
20241120,091800,197513050,25150,25200,25200,25150,93
20241120,091700,195169800,25200,25200,25400,25200,68
20241120,091600,193455850,25350,25300,25350,25300,15
20241120,091500,193075700,25250,25200,25300,25100,167
20241120,091400,188869700,25050,25200,25200,25050,471
20241120,091300,177054650,25200,25150,25200,25150,33
20241120,091200,176223950,25100,25250,25300,25100,358
20241120,091100,167183600,25250,25250,25300,25100,200
20241120,091000,162148650,25050,25150,25200,25050,697
20241120,090900,144680950,25150,25200,25200,25150,443
20241120,090800,133522250,25250,25300,25300,25250,223
20241120,090700,127887750,25300,25350,25400,25300,37
20241120,090600,126950700,25250,25300,25450,25250,400
20241120,090500,116811500,25300,25350,25350,25250,330
20241120,090400,108469050,25350,25400,25400,25300,108
20241120,090300,105736050,25350,25400,25450,25300,156
20241120,090200,101779950,25400,25400,25400,25250,615
20241120,090100,86191650,25450,25650,25650,25450,106
20241120,090000,83492700,25650,25650,25750,25500,3255
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 193300 937028900 24950 24950 24950 24950 2631
3 20241120 193200 937028900 24950 24950 24950 24950 0
4 20241120 193100 937028900 24950 24950 24950 24950 0
5 20241120 193000 937028900 24950 24950 24950 24950 0
6 20241120 192900 937028900 24950 24950 24950 24950 0
7 20241120 192800 937028900 24950 24950 24950 24950 0
8 20241120 192700 937028900 24950 24950 24950 24950 0
9 20241120 192600 937028900 24950 24950 24950 24950 0
10 20241120 192500 937028900 24950 24950 24950 24950 0
11 20241120 192400 937028900 24950 24950 24950 24950 0
12 20241120 192300 937028900 24950 24950 24950 24950 0
13 20241120 192200 937028900 24950 24950 24950 24950 0
14 20241120 192100 937028900 24950 24950 24950 24950 0
15 20241120 192000 937028900 24950 24950 24950 24950 0
16 20241120 191900 937028900 24950 24950 24950 24950 0
17 20241120 191800 937028900 24950 24950 24950 24950 0
18 20241120 191700 937028900 24950 24950 24950 24950 0
19 20241120 191600 937028900 24950 24950 24950 24950 0
20 20241120 191500 937028900 24950 24950 24950 24950 0
21 20241120 191400 937028900 24950 24950 24950 24950 0
22 20241120 191300 937028900 24950 24950 24950 24950 0
23 20241120 191200 937028900 24950 24950 24950 24950 0
24 20241120 191100 937028900 24950 24950 24950 24950 0
25 20241120 191000 937028900 24950 24950 24950 24950 0
26 20241120 190900 937028900 24950 24950 24950 24950 0
27 20241120 190800 937028900 24950 24950 24950 24950 0
28 20241120 190700 937028900 24950 24950 24950 24950 0
29 20241120 190600 937028900 24950 24950 24950 24950 0
30 20241120 190500 937028900 24950 24950 24950 24950 0
31 20241120 190400 937028900 24950 24950 24950 24950 0
32 20241120 190300 937028900 24950 24950 24950 24950 2631
33 20241120 190200 937028900 24950 24950 24950 24950 0
34 20241120 190100 937028900 24950 24950 24950 24950 0
35 20241120 190000 937028900 24950 24950 24950 24950 0
36 20241120 185900 937028900 24950 24950 24950 24950 0
37 20241120 185800 937028900 24950 24950 24950 24950 0
38 20241120 185700 937028900 24950 24950 24950 24950 0
39 20241120 185600 937028900 24950 24950 24950 24950 0
40 20241120 185500 937028900 24950 24950 24950 24950 0
41 20241120 185400 937028900 24950 24950 24950 24950 0
42 20241120 185300 937028900 24950 24950 24950 24950 0
43 20241120 185200 937028900 24950 24950 24950 24950 0
44 20241120 185100 937028900 24950 24950 24950 24950 0
45 20241120 185000 937028900 24950 24950 24950 24950 0
46 20241120 184900 937028900 24950 24950 24950 24950 0
47 20241120 184800 937028900 24950 24950 24950 24950 0
48 20241120 184700 937028900 24950 24950 24950 24950 0
49 20241120 184600 937028900 24950 24950 24950 24950 0
50 20241120 184500 937028900 24950 24950 24950 24950 0
51 20241120 184400 937028900 24950 24950 24950 24950 0
52 20241120 184300 937028900 24950 24950 24950 24950 0
53 20241120 184200 937028900 24950 24950 24950 24950 0
54 20241120 184100 937028900 24950 24950 24950 24950 0
55 20241120 184000 937028900 24950 24950 24950 24950 0
56 20241120 183900 937028900 24950 24950 24950 24950 0
57 20241120 183800 937028900 24950 24950 24950 24950 0
58 20241120 183700 937028900 24950 24950 24950 24950 0
59 20241120 183600 937028900 24950 24950 24950 24950 0
60 20241120 183500 937028900 24950 24950 24950 24950 0
61 20241120 183400 937028900 24950 24950 24950 24950 0
62 20241120 183300 937028900 24950 24950 24950 24950 2631
63 20241120 183200 937028900 24950 24950 24950 24950 0
64 20241120 183100 937028900 24950 24950 24950 24950 0
65 20241120 183000 937028900 24950 24950 24950 24950 0
66 20241120 182900 937028900 24950 24950 24950 24950 0
67 20241120 182800 937028900 24950 24950 24950 24950 0
68 20241120 182700 937028900 24950 24950 24950 24950 0
69 20241120 182600 937028900 24950 24950 24950 24950 0
70 20241120 182500 937028900 24950 24950 24950 24950 0
71 20241120 182400 937028900 24950 24950 24950 24950 0
72 20241120 182300 937028900 24950 24950 24950 24950 0
73 20241120 182200 937028900 24950 24950 24950 24950 0
74 20241120 182100 937028900 24950 24950 24950 24950 0
75 20241120 182000 937028900 24950 24950 24950 24950 0
76 20241120 181900 937028900 24950 24950 24950 24950 0
77 20241120 181800 937028900 24950 24950 24950 24950 0
78 20241120 181700 937028900 24950 24950 24950 24950 0
79 20241120 181600 937028900 24950 24950 24950 24950 0
80 20241120 181500 937028900 24950 24950 24950 24950 0
81 20241120 181400 937028900 24950 24950 24950 24950 0
82 20241120 181300 937028900 24950 24950 24950 24950 0
83 20241120 181200 937028900 24950 24950 24950 24950 0
84 20241120 181100 937028900 24950 24950 24950 24950 0
85 20241120 181000 937028900 24950 24950 24950 24950 0
86 20241120 180900 937028900 24950 24950 24950 24950 0
87 20241120 180800 937028900 24950 24950 24950 24950 0
88 20241120 180700 937028900 24950 24950 24950 24950 0
89 20241120 180600 937028900 24950 24950 24950 24950 0
90 20241120 180500 937028900 24950 24950 24950 24950 0
91 20241120 180400 937028900 24950 24950 24950 24950 0
92 20241120 180300 937028900 24950 24950 24950 24950 2631
93 20241120 180200 937028900 24950 24950 24950 24950 0
94 20241120 180100 937028900 24950 24950 24950 24950 0
95 20241120 180000 937028900 24950 24950 24950 24950 0
96 20241120 175900 937028900 24950 24950 24950 24950 0
97 20241120 175800 937028900 24950 24950 24950 24950 0
98 20241120 175700 937028900 24950 24950 24950 24950 0
99 20241120 175600 937028900 24950 24950 24950 24950 0
100 20241120 175500 937028900 24950 24950 24950 24950 0
101 20241120 175400 937028900 24950 24950 24950 24950 0
102 20241120 175300 937028900 24950 24950 24950 24950 0
103 20241120 175200 937028900 24950 24950 24950 24950 0
104 20241120 175100 937028900 24950 24950 24950 24950 0
105 20241120 175000 937028900 24950 24950 24950 24950 0
106 20241120 174900 937028900 24950 24950 24950 24950 0
107 20241120 174800 937028900 24950 24950 24950 24950 0
108 20241120 174700 937028900 24950 24950 24950 24950 0
109 20241120 174600 937028900 24950 24950 24950 24950 0
110 20241120 174500 937028900 24950 24950 24950 24950 0
111 20241120 174400 937028900 24950 24950 24950 24950 0
112 20241120 174300 937028900 24950 24950 24950 24950 0
113 20241120 174200 937028900 24950 24950 24950 24950 0
114 20241120 174100 937028900 24950 24950 24950 24950 0
115 20241120 174000 937028900 24950 24950 24950 24950 0
116 20241120 173900 937028900 24950 24950 24950 24950 0
117 20241120 173800 937028900 24950 24950 24950 24950 0
118 20241120 173700 937028900 24950 24950 24950 24950 0
119 20241120 173600 937028900 24950 24950 24950 24950 0
120 20241120 173500 937028900 24950 24950 24950 24950 0
121 20241120 173400 937028900 24950 24950 24950 24950 0
122 20241120 173300 937028900 24950 24950 24950 24950 2631
123 20241120 173200 937028900 24950 24950 24950 24950 0
124 20241120 173100 937028900 24950 24950 24950 24950 0
125 20241120 173000 937028900 24950 24950 24950 24950 0
126 20241120 172900 937028900 24950 24950 24950 24950 0
127 20241120 172800 937028900 24950 24950 24950 24950 0
128 20241120 172700 937028900 24950 24950 24950 24950 0
129 20241120 172600 937028900 24950 24950 24950 24950 0
130 20241120 172500 937028900 24950 24950 24950 24950 0
131 20241120 172400 937028900 24950 24950 24950 24950 0
132 20241120 172300 937028900 24950 24950 24950 24950 0
133 20241120 172200 937028900 24950 24950 24950 24950 0
134 20241120 172100 937028900 24950 24950 24950 24950 0
135 20241120 172000 937028900 24950 24950 24950 24950 0
136 20241120 171900 937028900 24950 24950 24950 24950 0
137 20241120 171800 937028900 24950 24950 24950 24950 0
138 20241120 171700 937028900 24950 24950 24950 24950 0
139 20241120 171600 937028900 24950 24950 24950 24950 0
140 20241120 171500 937028900 24950 24950 24950 24950 0
141 20241120 171400 937028900 24950 24950 24950 24950 0
142 20241120 171300 937028900 24950 24950 24950 24950 0
143 20241120 171200 937028900 24950 24950 24950 24950 0
144 20241120 171100 937028900 24950 24950 24950 24950 0
145 20241120 171000 937028900 24950 24950 24950 24950 0
146 20241120 170900 937028900 24950 24950 24950 24950 0
147 20241120 170800 937028900 24950 24950 24950 24950 0
148 20241120 170700 937028900 24950 24950 24950 24950 0
149 20241120 170600 937028900 24950 24950 24950 24950 0
150 20241120 170500 937028900 24950 24950 24950 24950 0
151 20241120 170400 937028900 24950 24950 24950 24950 0
152 20241120 170300 937028900 24950 24950 24950 24950 2631
153 20241120 170200 937028900 24950 24950 24950 24950 0
154 20241120 170100 937028900 24950 24950 24950 24950 0
155 20241120 170000 937028900 24950 24950 24950 24950 0
156 20241120 165900 937028900 24950 24950 24950 24950 0
157 20241120 165800 937028900 24950 24950 24950 24950 0
158 20241120 165700 937028900 24950 24950 24950 24950 0
159 20241120 165600 937028900 24950 24950 24950 24950 0
160 20241120 165500 937028900 24950 24950 24950 24950 0
161 20241120 165400 937028900 24950 24950 24950 24950 0
162 20241120 165300 937028900 24950 24950 24950 24950 0
163 20241120 165200 937028900 24950 24950 24950 24950 0
164 20241120 165100 937028900 24950 24950 24950 24950 0
165 20241120 165000 937028900 24950 24950 24950 24950 0
166 20241120 164900 937028900 24950 24950 24950 24950 0
167 20241120 164800 937028900 24950 24950 24950 24950 0
168 20241120 164700 937028900 24950 24950 24950 24950 0
169 20241120 164600 937028900 24950 24950 24950 24950 0
170 20241120 164500 937028900 24950 24950 24950 24950 0
171 20241120 164400 937028900 24950 24950 24950 24950 0
172 20241120 164300 937028900 24950 24950 24950 24950 0
173 20241120 164200 937028900 24950 24950 24950 24950 0
174 20241120 164100 937028900 24950 24950 24950 24950 0
175 20241120 164000 937028900 24950 24950 24950 24950 0
176 20241120 163900 937028900 24950 24950 24950 24950 0
177 20241120 163800 937028900 24950 24950 24950 24950 0
178 20241120 163700 937028900 24950 24950 24950 24950 0
179 20241120 163600 937028900 24950 24950 24950 24950 0
180 20241120 163500 937028900 24950 24950 24950 24950 0
181 20241120 163400 937028900 24950 24950 24950 24950 0
182 20241120 163300 937028900 24950 24950 24950 24950 2631
183 20241120 163200 937028900 24950 24950 24950 24950 0
184 20241120 163100 937028900 24950 24950 24950 24950 0
185 20241120 163000 937028900 24950 24950 24950 24950 0
186 20241120 162900 937028900 24950 24950 24950 24950 0
187 20241120 162800 937028900 24950 24950 24950 24950 0
188 20241120 162700 937028900 24950 24950 24950 24950 0
189 20241120 162600 937028900 24950 24950 24950 24950 0
190 20241120 162500 937028900 24950 24950 24950 24950 0
191 20241120 162400 937028900 24950 24950 24950 24950 0
192 20241120 162300 937028900 24950 24950 24950 24950 0
193 20241120 162200 937028900 24950 24950 24950 24950 0
194 20241120 162100 937028900 24950 24950 24950 24950 0
195 20241120 162000 937028900 24950 24950 24950 24950 0
196 20241120 161900 937028900 24950 24950 24950 24950 0
197 20241120 161800 937028900 24950 24950 24950 24950 0
198 20241120 161700 937028900 24950 24950 24950 24950 0
199 20241120 161600 937028900 24950 24950 24950 24950 0
200 20241120 161500 937028900 24950 24950 24950 24950 0
201 20241120 161400 937028900 24950 24950 24950 24950 0
202 20241120 161300 937028900 24950 24950 24950 24950 0
203 20241120 161200 937028900 24950 24950 24950 24950 0
204 20241120 161100 937028900 24950 24950 24950 24950 0
205 20241120 161000 937028900 24950 24950 24950 24950 0
206 20241120 160900 937028900 24950 24950 24950 24950 0
207 20241120 160800 937028900 24950 24950 24950 24950 0
208 20241120 160700 937028900 24950 24950 24950 24950 0
209 20241120 160600 937028900 24950 24950 24950 24950 0
210 20241120 160500 937028900 24950 24950 24950 24950 0
211 20241120 160400 937028900 24950 24950 24950 24950 0
212 20241120 160300 937028900 24950 24950 24950 24950 2631
213 20241120 160200 937028900 24950 24950 24950 24950 0
214 20241120 160100 937028900 24950 24950 24950 24950 0
215 20241120 160000 937028900 24950 24950 24950 24950 0
216 20241120 155900 937028900 24950 24950 24950 24950 0
217 20241120 155800 937028900 24950 24950 24950 24950 0
218 20241120 155700 937028900 24950 24950 24950 24950 0
219 20241120 155600 937028900 24950 24950 24950 24950 0
220 20241120 155500 937028900 24950 24950 24950 24950 0
221 20241120 155400 937028900 24950 24950 24950 24950 0
222 20241120 155300 937028900 24950 24950 24950 24950 0
223 20241120 155200 937028900 24950 24950 24950 24950 0
224 20241120 155100 937028900 24950 24950 24950 24950 0
225 20241120 155000 937028900 24950 24950 24950 24950 0
226 20241120 154900 937028900 24950 24950 24950 24950 0
227 20241120 154800 937028900 24950 24950 24950 24950 0
228 20241120 154700 937028900 24950 24950 24950 24950 0
229 20241120 154600 937028900 24950 24950 24950 24950 0
230 20241120 154500 937028900 24950 24950 24950 24950 0
231 20241120 154400 937028900 24950 24950 24950 24950 0
232 20241120 154300 937028900 24950 24950 24950 24950 0
233 20241120 154200 937028900 24950 24950 24950 24950 0
234 20241120 154100 937028900 24950 24950 24950 24950 0
235 20241120 154000 937028900 24950 24950 24950 24950 0
236 20241120 153900 937028900 24950 24950 24950 24950 0
237 20241120 153800 937028900 24950 24950 24950 24950 0
238 20241120 153700 937028900 24950 24950 24950 24950 0
239 20241120 153600 937028900 24950 24950 24950 24950 0
240 20241120 153500 937028900 24950 24950 24950 24950 0
241 20241120 153400 937028900 24950 24950 24950 24950 0
242 20241120 153300 937028900 24950 24950 24950 24950 2631
243 20241120 153200 937028900 24950 24950 24950 24950 0
244 20241120 153100 937028900 24950 24950 24950 24950 0
245 20241120 153000 937028900 24950 24950 24950 24950 2631
246 20241120 152900 871385450 25000 25000 25000 25000 0
247 20241120 152800 871385450 25000 25000 25000 25000 0
248 20241120 152700 871385450 25000 25000 25000 25000 0
249 20241120 152600 871385450 25000 25000 25000 25000 0
250 20241120 152500 871385450 25000 25000 25000 25000 0
251 20241120 152400 871385450 25000 25000 25000 25000 0
252 20241120 152300 871385450 25000 25000 25000 25000 0
253 20241120 152200 871385450 25000 25000 25000 25000 0
254 20241120 152100 871385450 25000 25000 25000 25000 0
255 20241120 152000 871385450 25000 25000 25000 25000 0
256 20241120 151900 871385450 25000 25000 25050 24950 113
257 20241120 151800 868560450 25000 25000 25050 24950 282
258 20241120 151700 861507600 25050 25050 25050 25000 50
259 20241120 151600 860256200 25050 25050 25050 25000 85
260 20241120 151500 858127450 25050 25050 25050 25000 173
261 20241120 151400 853802000 25000 25000 25050 25000 153
262 20241120 151300 849975600 25050 25000 25050 25000 19
263 20241120 151200 849500550 25000 25000 25000 25000 0
264 20241120 151100 849500550 25000 25000 25000 24950 31
265 20241120 151000 848725600 25000 25000 25000 25000 224
266 20241120 150900 843125600 25000 25000 25000 25000 39
267 20241120 150800 842150600 24950 24950 24950 24950 11
268 20241120 150700 841876150 24950 24950 24950 24950 53
269 20241120 150600 840553800 25000 25000 25000 25000 59
270 20241120 150500 839078800 25000 25000 25000 25000 439
271 20241120 150400 828103800 25000 25000 25000 25000 67
272 20241120 150300 826428800 25000 25000 25000 25000 64
273 20241120 150200 824828800 25000 25000 25000 25000 9
274 20241120 150100 824603800 25000 25000 25000 25000 9
275 20241120 150000 824378800 25000 25000 25000 25000 14
276 20241120 145900 824028800 25000 25000 25000 25000 46
277 20241120 145800 822878800 25000 25000 25000 25000 18
278 20241120 145700 822428800 25000 25000 25000 25000 61
279 20241120 145600 820903800 25000 25000 25000 25000 191
280 20241120 145500 816128800 25000 25000 25000 25000 82
281 20241120 145400 814078800 25000 25000 25000 25000 14
282 20241120 145300 813728800 25000 25050 25050 25000 35
283 20241120 145200 812853750 25000 25050 25050 25000 108
284 20241120 145100 810150300 25050 25000 25050 25000 9
285 20241120 145000 809925250 25000 25000 25000 25000 12
286 20241120 144900 809625250 25000 25000 25000 25000 57
287 20241120 144800 808200250 25000 25000 25000 25000 116
288 20241120 144700 805300250 25050 25050 25050 25000 70
289 20241120 144600 803549750 25050 25050 25050 25050 1
290 20241120 144500 803524700 25000 25000 25000 25000 36
291 20241120 144400 802624700 25050 25050 25050 25050 0
292 20241120 144300 802624700 25050 25050 25050 25050 64
293 20241120 144200 801021500 25000 25000 25000 25000 36
294 20241120 144100 800121500 25000 25000 25000 25000 75
295 20241120 144000 798246500 25100 25050 25100 25050 170
296 20241120 143900 793986000 25050 25000 25050 25000 73
297 20241120 143800 792158000 25000 25000 25000 25000 23
298 20241120 143700 791583000 25050 25050 25050 25050 23
299 20241120 143600 791006850 25050 25050 25050 25050 27
300 20241120 143500 790330500 25050 25050 25050 25050 21
301 20241120 143400 789804450 25050 25050 25050 25050 25
302 20241120 143300 789178200 25050 25050 25050 25050 33
303 20241120 143200 788351550 25050 25050 25050 25050 10
304 20241120 143100 788101050 25050 25050 25050 25050 56
305 20241120 143000 786698250 25100 25100 25100 25100 20
306 20241120 142900 786196250 25050 25050 25050 25050 26
307 20241120 142800 785544950 25000 25000 25000 25000 1
308 20241120 142700 785519950 25050 25050 25050 25050 91
309 20241120 142600 783240400 25050 25000 25050 25000 378
310 20241120 142500 773773300 25000 25000 25000 25000 8
311 20241120 142400 773573300 25000 25000 25000 25000 10
312 20241120 142300 773323300 25000 25000 25000 25000 34
313 20241120 142200 772473300 25000 25050 25050 25000 53
314 20241120 142100 771147450 25050 25050 25050 25050 81
315 20241120 142000 769118400 25050 25050 25050 25050 21
316 20241120 141900 768592350 25050 25050 25050 25000 70
317 20241120 141800 766840050 25000 25000 25000 25000 17
318 20241120 141700 766415050 25000 25000 25000 25000 0
319 20241120 141600 766415050 25000 25000 25000 25000 57
320 20241120 141500 764990050 25000 25000 25000 25000 33
321 20241120 141400 764165050 25050 25050 25050 25050 10
322 20241120 141300 763914550 25050 25000 25050 25000 51
323 20241120 141200 762637500 25050 25050 25050 25050 1
324 20241120 141100 762612450 25000 25000 25000 25000 57
325 20241120 141000 761187450 25000 25000 25000 25000 1
326 20241120 140900 761162450 25000 25000 25000 25000 27
327 20241120 140800 760487450 25000 25000 25000 25000 58
328 20241120 140700 759037450 25000 25000 25000 24950 39
329 20241120 140600 758062850 24950 24950 24950 24950 34
330 20241120 140500 757214550 25000 25000 25000 25000 13
331 20241120 140400 756889550 25000 25050 25050 25000 24
332 20241120 140300 756289300 25000 24950 25000 24950 20
333 20241120 140200 755789350 25000 24950 25000 24950 48
334 20241120 140100 754589400 25000 25000 25000 25000 52
335 20241120 140000 753289400 25000 25000 25000 25000 10
336 20241120 135900 753039400 25050 25050 25050 25050 1
337 20241120 135800 753014350 25000 25000 25000 25000 45
338 20241120 135700 751889350 25000 25000 25000 25000 35
339 20241120 135600 751014350 25000 25000 25000 25000 89
340 20241120 135500 748789350 24950 24950 24950 24950 60
341 20241120 135400 747292350 24950 25000 25000 24950 107
342 20241120 135300 744622650 24950 24950 24950 24950 11
343 20241120 135200 744348200 25000 24950 25000 24950 68
344 20241120 135100 742648700 24950 24950 24950 24950 7
345 20241120 135000 742474050 25000 24950 25000 24950 35
346 20241120 134900 741600600 25000 25000 25000 25000 746
347 20241120 134800 722950600 25000 25000 25000 25000 10
348 20241120 134700 722700600 25000 25000 25000 25000 79
349 20241120 134600 720725600 25000 25000 25000 25000 1
350 20241120 134500 720700600 25000 25000 25000 25000 43
351 20241120 134400 719625600 25050 25000 25050 25000 11
352 20241120 134300 719350550 25050 25050 25050 25050 7
353 20241120 134200 719175200 25050 25050 25050 25050 34
354 20241120 134100 718323500 25050 25050 25050 25050 79
355 20241120 134000 716344550 25050 25050 25050 25050 13
356 20241120 133900 716018900 25050 25050 25050 25000 69
357 20241120 133800 714290500 25050 25050 25050 25050 256
358 20241120 133700 707877700 25050 25050 25050 25050 34
359 20241120 133600 707026000 25050 25050 25050 25050 11
360 20241120 133500 706750450 25100 25100 25100 25100 10
361 20241120 133400 706499450 25100 25050 25100 25050 49
362 20241120 133300 705271750 25050 25050 25050 25050 16
363 20241120 133200 704870950 25100 25100 25100 25100 11
364 20241120 133100 704594850 25100 25050 25100 25050 36
365 20241120 133000 703692950 25050 25100 25100 25050 9
366 20241120 132900 703467450 25050 25050 25050 25050 11
367 20241120 132800 703191900 25100 25100 25100 25100 35
368 20241120 132700 702313400 25050 25050 25050 25050 44
369 20241120 132600 701211200 25050 25050 25050 25050 9
370 20241120 132500 700985750 25100 25100 25100 25100 0
371 20241120 132400 700985750 25100 25100 25100 25100 41
372 20241120 132300 699956650 25100 25150 25150 25100 48
373 20241120 132200 698751700 25150 25100 25150 25100 215
374 20241120 132100 693344500 25150 25150 25150 25150 147
375 20241120 132000 689647450 25100 25100 25100 25100 25
376 20241120 131900 689019950 25100 25100 25100 25100 19
377 20241120 131800 688543050 25100 25100 25100 25100 46
378 20241120 131700 687388450 25050 25100 25100 25050 2
379 20241120 131600 687338300 25050 25050 25050 25050 43
380 20241120 131500 686261150 25050 25050 25050 25050 10
381 20241120 131400 686010650 25150 25050 25150 25050 12
382 20241120 131300 685709400 25050 25100 25150 25050 15
383 20241120 131200 685333200 25100 25050 25100 25050 110
384 20241120 131100 682572250 25050 25050 25050 25050 10
385 20241120 131000 682321750 25050 25100 25100 25050 31
386 20241120 130900 681545050 25100 25050 25100 25050 38
387 20241120 130800 680592450 25050 25050 25050 25050 17
388 20241120 130700 680166600 25050 25050 25050 25050 30
389 20241120 130600 679415100 25050 25100 25100 25050 16
390 20241120 130500 679014050 25100 25050 25100 25050 45
391 20241120 130400 677886700 25050 25050 25050 25050 0
392 20241120 130300 677886700 25050 25050 25050 25050 47
393 20241120 130200 676709350 25050 25100 25100 25050 10
394 20241120 130100 676458400 25100 25050 25100 25050 34
395 20241120 130000 675606650 25050 25050 25050 25050 11
396 20241120 125900 675331100 25050 25050 25050 25050 57
397 20241120 125800 673903250 25050 25050 25050 25050 54
398 20241120 125700 672550550 25050 25050 25050 25050 19
399 20241120 125600 672074600 25000 25000 25000 25000 21
400 20241120 125500 671549600 25000 25000 25000 25000 41
401 20241120 125400 670524600 25050 25050 25050 25000 130
402 20241120 125300 667269500 25050 25050 25050 25050 0
403 20241120 125200 667269500 25050 25100 25100 25050 207
404 20241120 125100 662080750 25200 25200 25200 25200 6
405 20241120 125000 661929550 25100 25050 25100 25050 52
406 20241120 124900 660626550 25050 25050 25100 25000 53
407 20241120 124800 659298850 25050 25050 25050 25050 49
408 20241120 124700 658071400 25050 25050 25050 25050 1
409 20241120 124600 658046350 25100 25050 25100 25050 4
410 20241120 124500 657946050 25000 25050 25050 25000 1595
411 20241120 124400 618051400 25050 25150 25150 25050 1010
412 20241120 124300 592696100 25150 25150 25150 25150 34
413 20241120 124200 591841000 25150 25150 25150 25150 106
414 20241120 124100 589175100 25200 25150 25200 25150 41
415 20241120 124000 588143900 25150 25150 25150 25150 0
416 20241120 123900 588143900 25150 25150 25150 25150 46
417 20241120 123800 586987000 25150 25150 25150 25150 22
418 20241120 123700 586433700 25150 25200 25200 25150 11
419 20241120 123600 586157000 25150 25150 25150 25150 26
420 20241120 123500 585503100 25150 25150 25150 25150 8
421 20241120 123400 585301900 25150 25200 25200 25150 44
422 20241120 123300 584194900 25200 25200 25200 25200 8
423 20241120 123200 583993300 25150 25150 25150 25150 33
424 20241120 123100 583163350 25200 25200 25200 25200 32
425 20241120 123000 582356950 25200 25250 25250 25200 110
426 20241120 122900 579584900 25200 25200 25200 25200 20
427 20241120 122800 579080900 25250 25250 25250 25250 12
428 20241120 122700 578777900 25250 25250 25250 25200 65
429 20241120 122600 577138500 25250 25250 25250 25250 1
430 20241120 122500 577113250 25200 25200 25200 25200 24
431 20241120 122400 576508450 25200 25200 25200 25200 8
432 20241120 122300 576306850 25350 25350 25350 25350 20
433 20241120 122200 575799850 25350 25350 25350 25350 0
434 20241120 122100 575799850 25350 25250 25350 25250 91
435 20241120 122000 573501100 25250 25250 25250 25250 41
436 20241120 121900 572465850 25250 25250 25250 25250 24
437 20241120 121800 571859850 25250 25250 25250 25250 1
438 20241120 121700 571834600 25350 25350 25350 25350 0
439 20241120 121600 571834600 25350 25250 25350 25250 20
440 20241120 121500 571329500 25300 25200 25300 25200 7
441 20241120 121400 571152500 25350 25350 25350 25350 0
442 20241120 121300 571152500 25350 25350 25350 25300 8
443 20241120 121200 570949750 25300 25300 25300 25300 48
444 20241120 121100 569735350 25300 25300 25300 25300 0
445 20241120 121000 569735350 25300 25300 25300 25300 36
446 20241120 120900 568824550 25200 25300 25350 25200 48
447 20241120 120800 567610100 25300 25300 25300 25300 0
448 20241120 120700 567610100 25300 25300 25300 25300 25
449 20241120 120600 566977600 25350 25350 25350 25350 43
450 20241120 120500 565887550 25350 25250 25350 25250 89
451 20241120 120400 563638400 25250 25250 25250 25250 1
452 20241120 120300 563613150 25200 25250 25250 25200 25
453 20241120 120200 562981950 25250 25250 25250 25250 51
454 20241120 120100 561694200 25250 25300 25300 25250 2
455 20241120 120000 561643650 25200 25200 25200 25200 0
456 20241120 115900 561643650 25200 25200 25200 25200 33
457 20241120 115800 560812050 25150 25200 25200 25150 68
458 20241120 115700 559100150 25250 25250 25250 25250 0
459 20241120 115600 559100150 25250 25250 25250 25250 25
460 20241120 115500 558468900 25200 25200 25200 25200 1
461 20241120 115400 558443700 25300 25300 25300 25300 0
462 20241120 115300 558443700 25300 25150 25300 25150 49
463 20241120 115200 557204150 25150 25150 25300 25150 33
464 20241120 115100 556373000 25150 25150 25150 25150 46
465 20241120 115000 555216100 25150 25150 25150 25150 0
466 20241120 114900 555216100 25150 25150 25150 25150 20
467 20241120 114800 554713100 25150 25150 25150 25150 32
468 20241120 114700 553908300 25150 25150 25150 25150 45
469 20241120 114600 552776550 25200 25200 25200 25200 1
470 20241120 114500 552751350 25150 25150 25150 25150 0
471 20241120 114400 552751350 25150 25150 25300 25150 293
472 20241120 114300 545364800 25200 25200 25200 25150 30
473 20241120 114200 544609600 25100 25100 25100 25100 0
474 20241120 114100 544609600 25100 25250 25250 25100 27
475 20241120 114000 543928000 25250 25200 25250 25200 48
476 20241120 113900 542717000 25200 25200 25200 25200 0
477 20241120 113800 542717000 25200 25200 25200 25200 2
478 20241120 113700 542666600 25250 25250 25250 25250 44
479 20241120 113600 541555600 25100 25100 25100 25100 19
480 20241120 113500 541078700 25100 25100 25100 25100 2
481 20241120 113400 541028500 25100 25100 25100 25100 0
482 20241120 113300 541028500 25100 25350 25350 25050 883
483 20241120 113200 518817600 25350 25350 25350 25350 2
484 20241120 113100 518766900 25150 25150 25150 25150 0
485 20241120 113000 518766900 25150 25150 25150 25150 26
486 20241120 112900 518113000 25150 25150 25150 25150 87
487 20241120 112800 515924950 25300 25300 25300 25300 2
488 20241120 112700 515874350 25300 25300 25300 25300 23
489 20241120 112600 515292450 25150 25150 25150 25150 33
490 20241120 112500 514462500 25150 25150 25150 25150 23
491 20241120 112400 513884050 25150 25150 25150 25150 1
492 20241120 112300 513858900 25300 25250 25300 25250 83
493 20241120 112200 511760300 25300 25300 25300 25300 0
494 20241120 112100 511760300 25300 25300 25300 25300 72
495 20241120 112000 509938700 25200 25200 25200 25200 1
496 20241120 111900 509913500 25200 25200 25200 25200 167
497 20241120 111800 505705100 25200 25200 25200 25200 22
498 20241120 111700 505150700 25200 25200 25200 25200 0
499 20241120 111600 505150700 25200 25200 25200 25200 0
500 20241120 111500 505150700 25200 25200 25200 25200 41
501 20241120 111400 504117500 25200 25200 25200 25200 26
502 20241120 111300 503462300 25200 25200 25200 25200 0
503 20241120 111200 503462300 25200 25250 25250 25200 2
504 20241120 111100 503411850 25250 25250 25250 25250 69
505 20241120 111000 501669600 25250 25250 25250 25250 0
506 20241120 110900 501669600 25250 25250 25250 25250 25
507 20241120 110800 501038350 25300 25300 25300 25300 1
508 20241120 110700 501013050 25300 25250 25300 25250 69
509 20241120 110600 499268500 25250 25300 25300 25250 52
510 20241120 110500 497955350 25250 25300 25300 25250 23
511 20241120 110400 497374450 25300 25250 25300 25250 74
512 20241120 110300 495503850 25250 25250 25250 25250 220
513 20241120 110200 489948850 25250 25250 25250 25250 70
514 20241120 110100 488181350 25200 25250 25250 25200 74
515 20241120 110000 486314100 25250 25250 25250 25250 0
516 20241120 105900 486314100 25250 25250 25250 25250 1
517 20241120 105800 486288850 25150 25150 25150 25150 0
518 20241120 105700 486288850 25150 25150 25150 25150 31
519 20241120 105600 485509200 25150 25150 25150 25150 77
520 20241120 105500 483572650 25150 25200 25300 25150 8
521 20241120 105400 483370500 25300 25300 25300 25300 0
522 20241120 105300 483370500 25300 25200 25300 25150 147
523 20241120 105200 479662500 25200 25200 25200 25200 5
524 20241120 105100 479536500 25200 25200 25200 25200 1
525 20241120 105000 479511300 25250 25200 25250 25200 25
526 20241120 104900 478880150 25200 25200 25200 25200 8
527 20241120 104800 478678550 25300 25300 25300 25300 0
528 20241120 104700 478678550 25300 25300 25300 25300 99
529 20241120 104600 476173850 25350 25350 25350 25350 0
530 20241120 104500 476173850 25350 25350 25350 25350 96
531 20241120 104400 473740250 25350 25350 25350 25350 3
532 20241120 104300 473664200 25350 25350 25350 25350 57
533 20241120 104200 472219250 25400 25400 25400 25400 8
534 20241120 104100 472016050 25400 25300 25400 25300 95
535 20241120 104000 469607050 25300 25300 25300 25300 0
536 20241120 103900 469607050 25300 25300 25300 25300 0
537 20241120 103800 469607050 25300 25300 25300 25200 55
538 20241120 103700 468215650 25300 25300 25300 25300 19
539 20241120 103600 467734950 25250 25250 25250 25250 0
540 20241120 103500 467734950 25250 25200 25250 25200 75
541 20241120 103400 465844800 25200 25200 25200 25200 0
542 20241120 103300 465844800 25200 25200 25200 25200 1
543 20241120 103200 465819600 25300 25300 25300 25300 0
544 20241120 103100 465819600 25300 25300 25300 25300 180
545 20241120 103000 461265600 25300 25300 25300 25300 130
546 20241120 102900 457976600 25200 25200 25200 25200 1
547 20241120 102800 457951400 25200 25200 25200 25200 0
548 20241120 102700 457951400 25200 25250 25250 25150 81
549 20241120 102600 455910200 25250 25250 25250 25250 100
550 20241120 102500 453385200 25250 25250 25250 25250 0
551 20241120 102400 453385200 25250 25250 25250 25250 71
552 20241120 102300 451592450 25250 25250 25250 25250 1
553 20241120 102200 451567200 25150 25250 25250 25150 325
554 20241120 102100 443380950 25150 25150 25150 25150 1
555 20241120 102000 443355800 25150 25250 25250 25150 180
556 20241120 101900 438815200 25250 25250 25250 25250 4
557 20241120 101800 438714200 25250 25250 25250 25250 52
558 20241120 101700 437401200 25200 25200 25200 25200 249
559 20241120 101600 431126400 25200 25200 25200 25200 42
560 20241120 101500 430068000 25200 25200 25200 25200 0
561 20241120 101400 430068000 25200 25200 25200 25200 25
562 20241120 101300 429438000 25200 25200 25200 25200 35
563 20241120 101200 428556000 25250 25250 25250 25250 100
564 20241120 101100 426031000 25300 25300 25300 25300 1
565 20241120 101000 426005700 25300 25300 25300 25300 1
566 20241120 100900 425980400 25350 25250 25350 25250 115
567 20241120 100800 423072350 25300 25250 25300 25250 117
568 20241120 100700 420114250 25250 25250 25250 25250 7
569 20241120 100600 419937500 25200 25250 25250 25200 25
570 20241120 100500 419306850 25250 25250 25250 25250 19
571 20241120 100400 418827100 25250 25200 25250 25200 444
572 20241120 100300 407633750 25200 25150 25200 25150 122
573 20241120 100200 404564750 25200 25200 25200 25200 0
574 20241120 100100 404564750 25200 25200 25200 25200 35
575 20241120 100000 403682750 25200 25200 25200 25200 5
576 20241120 095900 403556750 25200 25200 25200 25200 1
577 20241120 095800 403531550 25200 25200 25200 25200 67
578 20241120 095700 401843150 25200 25200 25200 25200 15
579 20241120 095600 401465150 25200 25200 25200 25200 101
580 20241120 095500 398919950 25200 25100 25200 25100 934
581 20241120 095400 375423200 25100 25100 25100 25100 0
582 20241120 095300 375423200 25100 25100 25100 25100 13
583 20241120 095200 375096900 25150 25000 25150 25000 462
584 20241120 095100 363532700 25000 25000 25000 25000 17
585 20241120 095000 363107700 25050 25050 25050 25050 30
586 20241120 094900 362356200 25100 25100 25100 25100 2
587 20241120 094800 362306000 25100 25150 25150 25100 31
588 20241120 094700 361526600 25150 25150 25150 25150 97
589 20241120 094600 359087050 25150 25100 25150 25100 93
590 20241120 094500 356750050 25050 25100 25100 25050 11
591 20241120 094400 356474450 25100 25100 25100 25100 25
592 20241120 094300 355846950 25150 25300 25300 24800 5252
593 20241120 094200 224323000 25300 25300 25300 25300 12
594 20241120 094100 224019400 25300 25300 25300 25300 2
595 20241120 094000 223968800 25350 25350 25350 25350 137
596 20241120 093900 220495850 25350 25250 25350 25250 16
597 20241120 093800 220090950 25250 25250 25250 25250 182
598 20241120 093700 215495450 25250 25250 25250 25250 16
599 20241120 093600 215091450 25250 25250 25250 25200 36
600 20241120 093500 214184100 25250 25250 25250 25250 13
601 20241120 093400 213855850 25200 25250 25250 25200 23
602 20241120 093300 213276200 25250 25200 25250 25200 33
603 20241120 093200 212444200 25250 25250 25250 25250 0
604 20241120 093100 212444200 25250 25250 25250 25250 2
605 20241120 093000 212393700 25200 25250 25250 25200 57
606 20241120 092900 210954500 25250 25250 25250 25250 109
607 20241120 092800 208202250 25250 25250 25250 25250 0
608 20241120 092700 208202250 25250 25300 25350 25250 108
609 20241120 092600 205469900 25300 25300 25300 25300 0
610 20241120 092500 205469900 25300 25300 25300 25300 63
611 20241120 092400 203876000 25250 25250 25250 25250 37
612 20241120 092300 202941750 25250 25250 25250 25250 114
613 20241120 092200 200063250 25250 25250 25250 25250 69
614 20241120 092100 198321000 25250 25250 25250 25250 24
615 20241120 092000 197715000 25250 25250 25250 25250 7
616 20241120 091900 197538250 25200 25200 25200 25200 1
617 20241120 091800 197513050 25150 25200 25200 25150 93
618 20241120 091700 195169800 25200 25200 25400 25200 68
619 20241120 091600 193455850 25350 25300 25350 25300 15
620 20241120 091500 193075700 25250 25200 25300 25100 167
621 20241120 091400 188869700 25050 25200 25200 25050 471
622 20241120 091300 177054650 25200 25150 25200 25150 33
623 20241120 091200 176223950 25100 25250 25300 25100 358
624 20241120 091100 167183600 25250 25250 25300 25100 200
625 20241120 091000 162148650 25050 25150 25200 25050 697
626 20241120 090900 144680950 25150 25200 25200 25150 443
627 20241120 090800 133522250 25250 25300 25300 25250 223
628 20241120 090700 127887750 25300 25350 25400 25300 37
629 20241120 090600 126950700 25250 25300 25450 25250 400
630 20241120 090500 116811500 25300 25350 25350 25250 330
631 20241120 090400 108469050 25350 25400 25400 25300 108
632 20241120 090300 105736050 25350 25400 25450 25300 156
633 20241120 090200 101779950 25400 25400 25400 25250 615
634 20241120 090100 86191650 25450 25650 25650 25450 106
635 20241120 090000 83492700 25650 25650 25750 25500 3255