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

641
063160/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,193900,553293300,22950,22950,22950,22950,251
20241120,193800,553293300,22950,22950,22950,22950,0
20241120,193700,553293300,22950,22950,22950,22950,0
20241120,193600,553293300,22950,22950,22950,22950,0
20241120,193500,553293300,22950,22950,22950,22950,0
20241120,193400,553293300,22950,22950,22950,22950,0
20241120,193300,553293300,22950,22950,22950,22950,0
20241120,193200,553293300,22950,22950,22950,22950,0
20241120,193100,553293300,22950,22950,22950,22950,0
20241120,193000,553293300,22950,22950,22950,22950,0
20241120,192900,553293300,22950,22950,22950,22950,0
20241120,192800,553293300,22950,22950,22950,22950,0
20241120,192700,553293300,22950,22950,22950,22950,0
20241120,192600,553293300,22950,22950,22950,22950,0
20241120,192500,553293300,22950,22950,22950,22950,0
20241120,192400,553293300,22950,22950,22950,22950,0
20241120,192300,553293300,22950,22950,22950,22950,0
20241120,192200,553293300,22950,22950,22950,22950,0
20241120,192100,553293300,22950,22950,22950,22950,0
20241120,192000,553293300,22950,22950,22950,22950,0
20241120,191900,553293300,22950,22950,22950,22950,0
20241120,191800,553293300,22950,22950,22950,22950,0
20241120,191700,553293300,22950,22950,22950,22950,0
20241120,191600,553293300,22950,22950,22950,22950,0
20241120,191500,553293300,22950,22950,22950,22950,0
20241120,191400,553293300,22950,22950,22950,22950,0
20241120,191300,553293300,22950,22950,22950,22950,0
20241120,191200,553293300,22950,22950,22950,22950,0
20241120,191100,553293300,22950,22950,22950,22950,0
20241120,191000,553293300,22950,22950,22950,22950,0
20241120,190900,553293300,22950,22950,22950,22950,251
20241120,190800,553293300,22950,22950,22950,22950,0
20241120,190700,553293300,22950,22950,22950,22950,0
20241120,190600,553293300,22950,22950,22950,22950,0
20241120,190500,553293300,22950,22950,22950,22950,0
20241120,190400,553293300,22950,22950,22950,22950,0
20241120,190300,553293300,22950,22950,22950,22950,0
20241120,190200,553293300,22950,22950,22950,22950,0
20241120,190100,553293300,22950,22950,22950,22950,0
20241120,190000,553293300,22950,22950,22950,22950,0
20241120,185900,553293300,22950,22950,22950,22950,0
20241120,185800,553293300,22950,22950,22950,22950,0
20241120,185700,553293300,22950,22950,22950,22950,0
20241120,185600,553293300,22950,22950,22950,22950,0
20241120,185500,553293300,22950,22950,22950,22950,0
20241120,185400,553293300,22950,22950,22950,22950,0
20241120,185300,553293300,22950,22950,22950,22950,0
20241120,185200,553293300,22950,22950,22950,22950,0
20241120,185100,553293300,22950,22950,22950,22950,0
20241120,185000,553293300,22950,22950,22950,22950,0
20241120,184900,553293300,22950,22950,22950,22950,0
20241120,184800,553293300,22950,22950,22950,22950,0
20241120,184700,553293300,22950,22950,22950,22950,0
20241120,184600,553293300,22950,22950,22950,22950,0
20241120,184500,553293300,22950,22950,22950,22950,0
20241120,184400,553293300,22950,22950,22950,22950,0
20241120,184300,553293300,22950,22950,22950,22950,0
20241120,184200,553293300,22950,22950,22950,22950,0
20241120,184100,553293300,22950,22950,22950,22950,0
20241120,184000,553293300,22950,22950,22950,22950,0
20241120,183900,553293300,22950,22950,22950,22950,251
20241120,183800,553293300,22950,22950,22950,22950,0
20241120,183700,553293300,22950,22950,22950,22950,0
20241120,183600,553293300,22950,22950,22950,22950,0
20241120,183500,553293300,22950,22950,22950,22950,0
20241120,183400,553293300,22950,22950,22950,22950,0
20241120,183300,553293300,22950,22950,22950,22950,0
20241120,183200,553293300,22950,22950,22950,22950,0
20241120,183100,553293300,22950,22950,22950,22950,0
20241120,183000,553293300,22950,22950,22950,22950,0
20241120,182900,553293300,22950,22950,22950,22950,0
20241120,182800,553293300,22950,22950,22950,22950,0
20241120,182700,553293300,22950,22950,22950,22950,0
20241120,182600,553293300,22950,22950,22950,22950,0
20241120,182500,553293300,22950,22950,22950,22950,0
20241120,182400,553293300,22950,22950,22950,22950,0
20241120,182300,553293300,22950,22950,22950,22950,0
20241120,182200,553293300,22950,22950,22950,22950,0
20241120,182100,553293300,22950,22950,22950,22950,0
20241120,182000,553293300,22950,22950,22950,22950,0
20241120,181900,553293300,22950,22950,22950,22950,0
20241120,181800,553293300,22950,22950,22950,22950,0
20241120,181700,553293300,22950,22950,22950,22950,0
20241120,181600,553293300,22950,22950,22950,22950,0
20241120,181500,553293300,22950,22950,22950,22950,0
20241120,181400,553293300,22950,22950,22950,22950,0
20241120,181300,553293300,22950,22950,22950,22950,0
20241120,181200,553293300,22950,22950,22950,22950,0
20241120,181100,553293300,22950,22950,22950,22950,0
20241120,181000,553293300,22950,22950,22950,22950,0
20241120,180900,553293300,22950,22950,22950,22950,251
20241120,180800,553293300,22950,22950,22950,22950,0
20241120,180700,553293300,22950,22950,22950,22950,0
20241120,180600,553293300,22950,22950,22950,22950,0
20241120,180500,553293300,22950,22950,22950,22950,0
20241120,180400,553293300,22950,22950,22950,22950,0
20241120,180300,553293300,22950,22950,22950,22950,0
20241120,180200,553293300,22950,22950,22950,22950,0
20241120,180100,553293300,22950,22950,22950,22950,0
20241120,180000,553293300,22950,22950,22950,22950,0
20241120,175900,553293300,22950,22950,22950,22950,0
20241120,175800,553293300,22950,22950,22950,22950,0
20241120,175700,553293300,22950,22950,22950,22950,0
20241120,175600,553293300,22950,22950,22950,22950,0
20241120,175500,553293300,22950,22950,22950,22950,0
20241120,175400,553293300,22950,22950,22950,22950,0
20241120,175300,553293300,22950,22950,22950,22950,0
20241120,175200,553293300,22950,22950,22950,22950,0
20241120,175100,553293300,22950,22950,22950,22950,0
20241120,175000,553293300,22950,22950,22950,22950,0
20241120,174900,553293300,22950,22950,22950,22950,0
20241120,174800,553293300,22950,22950,22950,22950,0
20241120,174700,553293300,22950,22950,22950,22950,0
20241120,174600,553293300,22950,22950,22950,22950,0
20241120,174500,553293300,22950,22950,22950,22950,0
20241120,174400,553293300,22950,22950,22950,22950,0
20241120,174300,553293300,22950,22950,22950,22950,0
20241120,174200,553293300,22950,22950,22950,22950,0
20241120,174100,553293300,22950,22950,22950,22950,0
20241120,174000,553293300,22950,22950,22950,22950,0
20241120,173900,553293300,22950,22950,22950,22950,251
20241120,173800,553293300,22950,22950,22950,22950,0
20241120,173700,553293300,22950,22950,22950,22950,0
20241120,173600,553293300,22950,22950,22950,22950,0
20241120,173500,553293300,22950,22950,22950,22950,0
20241120,173400,553293300,22950,22950,22950,22950,0
20241120,173300,553293300,22950,22950,22950,22950,0
20241120,173200,553293300,22950,22950,22950,22950,0
20241120,173100,553293300,22950,22950,22950,22950,0
20241120,173000,553293300,22950,22950,22950,22950,0
20241120,172900,553293300,22950,22950,22950,22950,0
20241120,172800,553293300,22950,22950,22950,22950,0
20241120,172700,553293300,22950,22950,22950,22950,0
20241120,172600,553293300,22950,22950,22950,22950,0
20241120,172500,553293300,22950,22950,22950,22950,0
20241120,172400,553293300,22950,22950,22950,22950,0
20241120,172300,553293300,22950,22950,22950,22950,0
20241120,172200,553293300,22950,22950,22950,22950,0
20241120,172100,553293300,22950,22950,22950,22950,0
20241120,172000,553293300,22950,22950,22950,22950,0
20241120,171900,553293300,22950,22950,22950,22950,0
20241120,171800,553293300,22950,22950,22950,22950,0
20241120,171700,553293300,22950,22950,22950,22950,0
20241120,171600,553293300,22950,22950,22950,22950,0
20241120,171500,553293300,22950,22950,22950,22950,0
20241120,171400,553293300,22950,22950,22950,22950,0
20241120,171300,553293300,22950,22950,22950,22950,0
20241120,171200,553293300,22950,22950,22950,22950,0
20241120,171100,553293300,22950,22950,22950,22950,0
20241120,171000,553293300,22950,22950,22950,22950,0
20241120,170900,553293300,22950,22950,22950,22950,251
20241120,170800,553293300,22950,22950,22950,22950,0
20241120,170700,553293300,22950,22950,22950,22950,0
20241120,170600,553293300,22950,22950,22950,22950,0
20241120,170500,553293300,22950,22950,22950,22950,0
20241120,170400,553293300,22950,22950,22950,22950,0
20241120,170300,553293300,22950,22950,22950,22950,0
20241120,170200,553293300,22950,22950,22950,22950,0
20241120,170100,553293300,22950,22950,22950,22950,0
20241120,170000,553293300,22950,22950,22950,22950,0
20241120,165900,553293300,22950,22950,22950,22950,0
20241120,165800,553293300,22950,22950,22950,22950,0
20241120,165700,553293300,22950,22950,22950,22950,0
20241120,165600,553293300,22950,22950,22950,22950,0
20241120,165500,553293300,22950,22950,22950,22950,0
20241120,165400,553293300,22950,22950,22950,22950,0
20241120,165300,553293300,22950,22950,22950,22950,0
20241120,165200,553293300,22950,22950,22950,22950,0
20241120,165100,553293300,22950,22950,22950,22950,0
20241120,165000,553293300,22950,22950,22950,22950,0
20241120,164900,553293300,22950,22950,22950,22950,0
20241120,164800,553293300,22950,22950,22950,22950,0
20241120,164700,553293300,22950,22950,22950,22950,0
20241120,164600,553293300,22950,22950,22950,22950,0
20241120,164500,553293300,22950,22950,22950,22950,0
20241120,164400,553293300,22950,22950,22950,22950,0
20241120,164300,553293300,22950,22950,22950,22950,0
20241120,164200,553293300,22950,22950,22950,22950,0
20241120,164100,553293300,22950,22950,22950,22950,0
20241120,164000,553293300,22950,22950,22950,22950,0
20241120,163900,553293300,22950,22950,22950,22950,251
20241120,163800,553293300,22950,22950,22950,22950,0
20241120,163700,553293300,22950,22950,22950,22950,0
20241120,163600,553293300,22950,22950,22950,22950,0
20241120,163500,553293300,22950,22950,22950,22950,0
20241120,163400,553293300,22950,22950,22950,22950,0
20241120,163300,553293300,22950,22950,22950,22950,0
20241120,163200,553293300,22950,22950,22950,22950,0
20241120,163100,553293300,22950,22950,22950,22950,0
20241120,163000,553293300,22950,22950,22950,22950,0
20241120,162900,553293300,22950,22950,22950,22950,0
20241120,162800,553293300,22950,22950,22950,22950,0
20241120,162700,553293300,22950,22950,22950,22950,0
20241120,162600,553293300,22950,22950,22950,22950,0
20241120,162500,553293300,22950,22950,22950,22950,0
20241120,162400,553293300,22950,22950,22950,22950,0
20241120,162300,553293300,22950,22950,22950,22950,0
20241120,162200,553293300,22950,22950,22950,22950,0
20241120,162100,553293300,22950,22950,22950,22950,0
20241120,162000,553293300,22950,22950,22950,22950,0
20241120,161900,553293300,22950,22950,22950,22950,0
20241120,161800,553293300,22950,22950,22950,22950,0
20241120,161700,553293300,22950,22950,22950,22950,0
20241120,161600,553293300,22950,22950,22950,22950,0
20241120,161500,553293300,22950,22950,22950,22950,0
20241120,161400,553293300,22950,22950,22950,22950,0
20241120,161300,553293300,22950,22950,22950,22950,0
20241120,161200,553293300,22950,22950,22950,22950,0
20241120,161100,553293300,22950,22950,22950,22950,0
20241120,161000,553293300,22950,22950,22950,22950,0
20241120,160900,553293300,22950,22950,22950,22950,251
20241120,160800,553293300,22950,22950,22950,22950,0
20241120,160700,553293300,22950,22950,22950,22950,0
20241120,160600,553293300,22950,22950,22950,22950,0
20241120,160500,553293300,22950,22950,22950,22950,0
20241120,160400,553293300,22950,22950,22950,22950,0
20241120,160300,553293300,22950,22950,22950,22950,0
20241120,160200,553293300,22950,22950,22950,22950,0
20241120,160100,553293300,22950,22950,22950,22950,0
20241120,160000,553293300,22950,22950,22950,22950,0
20241120,155900,553293300,22950,22950,22950,22950,0
20241120,155800,553293300,22950,22950,22950,22950,0
20241120,155700,553293300,22950,22950,22950,22950,0
20241120,155600,553293300,22950,22950,22950,22950,0
20241120,155500,553293300,22950,22950,22950,22950,0
20241120,155400,553293300,22950,22950,22950,22950,0
20241120,155300,553293300,22950,22950,22950,22950,0
20241120,155200,553293300,22950,22950,22950,22950,0
20241120,155100,553293300,22950,22950,22950,22950,0
20241120,155000,553293300,22950,22950,22950,22950,0
20241120,154900,553293300,22950,22950,22950,22950,0
20241120,154800,553293300,22950,22950,22950,22950,0
20241120,154700,553293300,22950,22950,22950,22950,0
20241120,154600,553293300,22950,22950,22950,22950,0
20241120,154500,553293300,22950,22950,22950,22950,0
20241120,154400,553293300,22950,22950,22950,22950,0
20241120,154300,553293300,22950,22950,22950,22950,0
20241120,154200,553293300,22950,22950,22950,22950,0
20241120,154100,553293300,22950,22950,22950,22950,0
20241120,154000,553293300,22950,22950,22950,22950,0
20241120,153900,553293300,22950,22950,22950,22950,251
20241120,153800,553293300,22950,22950,22950,22950,0
20241120,153700,553293300,22950,22950,22950,22950,0
20241120,153600,553293300,22950,22950,22950,22950,0
20241120,153500,553293300,22950,22950,22950,22950,0
20241120,153400,553293300,22950,22950,22950,22950,0
20241120,153300,553293300,22950,22950,22950,22950,0
20241120,153200,553293300,22950,22950,22950,22950,0
20241120,153100,553293300,22950,22950,22950,22950,0
20241120,153000,553293300,22950,22950,22950,22950,251
20241120,152900,547532850,22750,22750,22750,22750,0
20241120,152800,547532850,22750,22750,22750,22750,0
20241120,152700,547532850,22750,22750,22750,22750,0
20241120,152600,547532850,22750,22750,22750,22750,0
20241120,152500,547532850,22750,22750,22750,22750,0
20241120,152400,547532850,22750,22750,22750,22750,0
20241120,152300,547532850,22750,22750,22750,22750,0
20241120,152200,547532850,22750,22750,22750,22750,0
20241120,152100,547532850,22750,22750,22750,22750,0
20241120,152000,547532850,22750,22750,22750,22750,0
20241120,151900,547532850,22750,22800,22800,22750,35
20241120,151800,546736100,22850,22900,22900,22850,148
20241120,151700,543354250,22900,22850,22900,22850,139
20241120,151600,540172650,22850,22800,22850,22800,4
20241120,151500,540081300,22750,22800,22800,22750,66
20241120,151400,538579500,22800,22800,22800,22800,0
20241120,151300,538579500,22800,22800,22800,22800,94
20241120,151200,536436300,22800,22800,22800,22800,10
20241120,151100,536208300,22800,22850,22850,22800,437
20241120,151000,526240450,22900,22900,22900,22900,2
20241120,150900,526194650,22900,22900,22900,22900,6
20241120,150800,526057250,22900,22900,22900,22900,3
20241120,150700,525988550,22900,22900,22900,22900,6
20241120,150600,525851150,22900,22900,22900,22900,3
20241120,150500,525782450,22900,22850,22900,22850,23
20241120,150400,525255800,22900,22950,22950,22900,71
20241120,150300,523629750,22950,22950,22950,22950,4
20241120,150200,523537950,22950,22950,22950,22950,2
20241120,150100,523492050,22950,22950,22950,22950,3
20241120,150000,523423200,22900,22900,22900,22900,0
20241120,145900,523423200,22900,22900,22950,22900,572
20241120,145800,510324300,22950,23000,23000,22950,54
20241120,145700,509084850,23000,23000,23000,23000,0
20241120,145600,509084850,23000,22950,23000,22950,17
20241120,145500,508694550,23000,22950,23000,22950,8
20241120,145400,508510850,22950,22950,22950,22950,2
20241120,145300,508464950,23000,23000,23000,23000,3
20241120,145200,508395950,23000,23000,23000,23000,2
20241120,145100,508349950,23000,23000,23000,23000,0
20241120,145000,508349950,23000,23000,23000,23000,3
20241120,144900,508280950,23000,23000,23000,23000,2
20241120,144800,508234950,22950,23000,23000,22950,7
20241120,144700,508074150,23050,23050,23050,23050,3
20241120,144600,508005000,23050,23050,23050,23050,100
20241120,144500,505700000,23000,23000,23000,23000,0
20241120,144400,505700000,23000,23050,23050,23000,8
20241120,144300,505515950,23050,23000,23050,23000,4
20241120,144200,505423800,23050,23050,23050,23050,0
20241120,144100,505423800,23050,23050,23050,23050,2
20241120,144000,505377700,23050,23050,23050,23050,3
20241120,143900,505308550,23050,23050,23050,23050,2
20241120,143800,505262450,23050,23050,23050,23050,0
20241120,143700,505262450,23050,23100,23100,23050,5
20241120,143600,505147050,23100,23100,23100,23100,0
20241120,143500,505147050,23100,23100,23100,23100,1
20241120,143400,505123950,23050,23050,23050,23050,8
20241120,143300,504939550,23050,23050,23050,23050,3
20241120,143200,504870400,23000,23000,23000,23000,1
20241120,143100,504847400,23100,23050,23100,23050,54
20241120,143000,503601400,23000,23000,23100,23000,1193
20241120,142900,476157550,23000,23000,23000,22950,25
20241120,142800,475583300,23000,22950,23000,22950,18
20241120,142700,475170100,23000,23000,23000,23000,0
20241120,142600,475170100,23000,23000,23000,23000,3
20241120,142500,475101100,23000,23000,23000,23000,2
20241120,142400,475055100,22950,22950,22950,22950,1
20241120,142300,475032150,23000,23000,23000,23000,3
20241120,142200,474963150,23000,22950,23000,22950,9
20241120,142100,474756450,22950,22950,22950,22950,15
20241120,142000,474412200,23000,23000,23000,23000,2
20241120,141900,474366200,23000,23000,23000,23000,3
20241120,141800,474297200,23000,23000,23000,23000,2
20241120,141700,474251200,23000,23000,23000,23000,0
20241120,141600,474251200,23000,23000,23000,23000,3
20241120,141500,474182200,22950,22950,22950,22950,65
20241120,141400,472690450,23000,22950,23000,22950,18
20241120,141300,472277250,23000,23000,23000,23000,3
20241120,141200,472208250,23000,23000,23000,23000,3
20241120,141100,472139250,23000,23000,23000,23000,0
20241120,141000,472139250,23000,23000,23000,23000,2
20241120,140900,472093250,23000,23000,23000,23000,14
20241120,140800,471771250,23050,23050,23050,23050,3
20241120,140700,471702100,22950,22950,22950,22950,0
20241120,140600,471702100,22950,23050,23050,22950,168
20241120,140500,467839750,23050,23100,23100,23050,1212
20241120,140400,439851050,23100,23250,23250,23100,1326
20241120,140300,409160950,23250,23250,23250,23250,0
20241120,140200,409160950,23250,23250,23250,23250,3
20241120,140100,409091200,23200,23250,23250,23200,7
20241120,140000,408928700,23250,23250,23250,23250,0
20241120,135900,408928700,23250,23250,23250,23250,8
20241120,135800,408742700,23250,23250,23250,23250,3
20241120,135700,408672950,23250,23200,23250,23200,16
20241120,135600,408301700,23250,23250,23250,23250,2
20241120,135500,408255200,23250,23250,23250,23250,3
20241120,135400,408185450,23250,23250,23250,23250,0
20241120,135300,408185450,23250,23250,23250,23250,10
20241120,135200,407952950,23200,23250,23250,23200,5
20241120,135100,407836800,23250,23250,23250,23250,7
20241120,135000,407674050,23250,23250,23250,23250,2
20241120,134900,407627550,23250,23250,23250,23250,3
20241120,134800,407557800,23200,23200,23200,23200,93
20241120,134700,405400200,23200,23200,23200,23200,42
20241120,134600,404425800,23200,23200,23200,23200,2
20241120,134500,404379400,23200,23200,23200,23200,0
20241120,134400,404379400,23200,23200,23200,23200,3
20241120,134300,404309800,23200,23200,23200,23200,8
20241120,134200,404124200,23200,23200,23200,23200,0
20241120,134100,404124200,23200,23200,23200,23200,3
20241120,134000,404054600,23200,23250,23250,23200,71
20241120,133900,402407300,23250,23250,23250,23250,115
20241120,133800,399733550,23250,23250,23250,23250,3
20241120,133700,399663800,23200,23200,23200,23200,0
20241120,133600,399663800,23200,23200,23200,23200,7
20241120,133500,399501400,23200,23200,23200,23200,0
20241120,133400,399501400,23200,23200,23200,23200,3
20241120,133300,399431800,23150,23150,23150,23150,16
20241120,133200,399061400,23200,23200,23200,23200,2
20241120,133100,399015000,23250,23200,23250,23200,3
20241120,133000,398945350,23200,23150,23200,23150,4
20241120,132900,398852650,23150,23200,23200,23150,116
20241120,132800,396166550,23250,23250,23250,23250,0
20241120,132700,396166550,23250,23250,23250,23250,3
20241120,132600,396096800,23200,23200,23200,23200,6
20241120,132500,395957600,23250,23250,23250,23250,0
20241120,132400,395957600,23250,23300,23300,23200,1244
20241120,132300,367034300,23350,23350,23350,23350,4
20241120,132200,366940900,23350,23350,23350,23350,1
20241120,132100,366917550,23300,23300,23300,23300,43
20241120,132000,365915650,23350,23350,23350,23350,3
20241120,131900,365845600,23350,23350,23350,23350,1
20241120,131800,365822250,23350,23350,23350,23350,2
20241120,131700,365775550,23350,23350,23350,23350,3
20241120,131600,365705500,23300,23300,23300,23300,62
20241120,131500,364260900,23300,23300,23300,23300,2
20241120,131400,364214300,23250,23250,23250,23250,149
20241120,131300,360750050,23250,23250,23250,23250,0
20241120,131200,360750050,23250,23250,23250,23250,11
20241120,131100,360494300,23250,23250,23250,23250,2
20241120,131000,360447800,23250,23250,23250,23250,0
20241120,130900,360447800,23250,23250,23250,23250,3
20241120,130800,360378050,23250,23250,23250,23250,2
20241120,130700,360331550,23250,23250,23250,23250,0
20241120,130600,360331550,23250,23250,23250,23250,7
20241120,130500,360168800,23250,23250,23250,23250,2
20241120,130400,360122300,23250,23250,23250,23250,1
20241120,130300,360099050,23250,23200,23250,23200,19
20241120,130200,359658100,23250,23250,23250,23250,3
20241120,130100,359588350,23250,23250,23250,23250,0
20241120,130000,359588350,23250,23250,23250,23250,4
20241120,125900,359495350,23250,23250,23250,23250,3
20241120,125800,359425600,23250,23250,23250,23250,0
20241120,125700,359425600,23250,23250,23250,23250,2
20241120,125600,359379100,23250,23250,23250,23250,3
20241120,125500,359309350,23200,23200,23200,23200,5
20241120,125400,359193350,23250,23250,23250,23250,2
20241120,125300,359146850,23250,23250,23250,23250,3
20241120,125200,359077100,23150,23150,23150,23150,0
20241120,125100,359077100,23150,23150,23150,23150,1
20241120,125000,359053950,23150,23200,23200,23150,32
20241120,124900,358313000,23200,23200,23200,23150,436
20241120,124800,348199400,23250,23250,23250,23250,3
20241120,124700,348129650,23250,23250,23250,23250,2
20241120,124600,348083150,23200,23250,23250,23200,242
20241120,124500,342457450,23300,23300,23300,23300,3
20241120,124400,342387550,23300,23300,23300,23300,2
20241120,124300,342340950,23300,23300,23300,23300,0
20241120,124200,342340950,23300,23300,23300,23300,3
20241120,124100,342271050,23300,23300,23300,23300,2
20241120,124000,342224450,23300,23300,23300,23300,175
20241120,123900,338146950,23350,23350,23350,23350,13
20241120,123800,337843400,23350,23350,23350,23350,115
20241120,123700,335158150,23350,23350,23350,23350,0
20241120,123600,335158150,23350,23350,23350,23350,116
20241120,123500,332449550,23350,23350,23350,23350,3
20241120,123400,332379500,23350,23350,23350,23350,5
20241120,123300,332262750,23350,23350,23350,23350,2
20241120,123200,332216050,23300,23300,23300,23300,0
20241120,123100,332216050,23300,23300,23300,23300,0
20241120,123000,332216050,23300,23300,23300,23300,18
20241120,122900,331796650,23350,23350,23350,23350,3
20241120,122800,331726600,23350,23350,23350,23350,0
20241120,122700,331726600,23350,23350,23350,23350,6
20241120,122600,331586500,23400,23400,23400,23400,8
20241120,122500,331399300,23350,23350,23350,23350,0
20241120,122400,331399300,23350,23350,23350,23350,31
20241120,122300,330675450,23400,23400,23400,23400,2
20241120,122200,330628650,23400,23400,23400,23400,2
20241120,122100,330581850,23450,23450,23450,23450,3
20241120,122000,330511500,23450,23450,23450,23450,0
20241120,121900,330511500,23450,23350,23450,23350,748
20241120,121800,313009850,23350,23350,23350,23350,6
20241120,121700,312869750,23350,23350,23350,23350,2
20241120,121600,312823050,23350,23350,23350,23350,0
20241120,121500,312823050,23350,23350,23350,23350,3
20241120,121400,312753000,23350,23300,23350,23300,3
20241120,121300,312683000,23250,23250,23250,23250,2
20241120,121200,312636500,23300,23300,23300,23250,35
20241120,121100,311821250,23350,23350,23350,23350,3
20241120,121000,311751200,23300,23300,23300,23300,5
20241120,120900,311634700,23350,23350,23350,23350,2
20241120,120800,311588000,23300,23350,23350,23300,30
20241120,120700,310888650,23300,23300,23300,23300,5
20241120,120600,310772150,23300,23350,23350,23300,7
20241120,120500,310608950,23350,23350,23350,23350,3
20241120,120400,310538900,23350,23350,23350,23350,0
20241120,120300,310538900,23350,23350,23350,23350,3
20241120,120200,310468850,23300,23350,23350,23300,3
20241120,120100,310398850,23300,23300,23300,23300,0
20241120,120000,310398850,23300,23300,23350,23300,10
20241120,115900,310165600,23300,23300,23300,23300,79
20241120,115800,308324900,23300,23300,23300,23300,0
20241120,115700,308324900,23300,23300,23300,23300,10
20241120,115600,308091900,23300,23300,23300,23300,7
20241120,115500,307928800,23300,23300,23300,23300,0
20241120,115400,307928800,23300,23250,23300,23250,4
20241120,115300,307835650,23250,23250,23250,23250,65
20241120,115200,306324400,23300,23300,23350,23300,106
20241120,115100,303854500,23350,23400,23400,23350,4
20241120,115000,303761050,23300,23300,23300,23300,84
20241120,114900,301803850,23350,23350,23350,23350,3
20241120,114800,301733800,23350,23400,23400,23350,13
20241120,114700,301430150,23450,23450,23450,23450,82
20241120,114600,299507250,23400,23450,23450,23400,120
20241120,114500,296693400,23450,23450,23450,23350,869
20241120,114400,276328850,23350,23400,23450,23350,226
20241120,114300,271040600,23400,23400,23400,23400,0
20241120,114200,271040600,23400,23300,23400,23300,208
20241120,114100,266193700,23350,23400,23400,23350,2
20241120,114000,266146950,23350,23350,23350,23350,2
20241120,113900,266100250,23350,23400,23400,23350,9
20241120,113800,265889900,23350,23300,23350,23300,200
20241120,113700,261220100,23300,23300,23300,23300,85
20241120,113600,259239600,23250,23250,23250,23250,624
20241120,113500,244731600,23250,23250,23250,23250,12
20241120,113400,244452600,23250,23250,23250,23250,2
20241120,113300,244406100,23250,23250,23250,23250,3
20241120,113200,244336350,23250,23250,23250,23250,0
20241120,113100,244336350,23250,23250,23250,23250,2
20241120,113000,244289850,23200,23200,23250,23200,53
20241120,112900,243060100,23200,23200,23200,23200,0
20241120,112800,243060100,23200,23200,23200,23200,84
20241120,112700,241111300,23150,23200,23200,23150,10
20241120,112600,240879400,23150,23200,23200,23150,2
20241120,112500,240833050,23200,23200,23200,23150,95
20241120,112400,238631550,23150,23200,23200,23150,52
20241120,112300,237427650,23200,23200,23200,23200,0
20241120,112200,237427650,23200,23200,23200,23150,14
20241120,112100,237102900,23150,23200,23200,23150,63
20241120,112000,235644350,23200,23200,23200,23200,0
20241120,111900,235644350,23200,23200,23200,23200,3
20241120,111800,235574750,23200,23150,23200,23150,91
20241120,111700,233468000,23200,23200,23200,23200,11
20241120,111600,233212800,23200,23200,23200,23200,509
20241120,111500,221404000,23250,23250,23250,23250,3
20241120,111400,221334250,23250,23250,23250,23250,297
20241120,111300,214429000,23250,23250,23250,23250,2
20241120,111200,214382500,23250,23200,23250,23200,17
20241120,111100,213987950,23250,23250,23250,23250,6
20241120,111000,213848450,23250,23200,23250,23200,10
20241120,110900,213616350,23250,23250,23250,23250,0
20241120,110800,213616350,23250,23200,23250,23200,81
20241120,110700,211734900,23200,23250,23250,23200,14
20241120,110600,211410000,23250,23250,23250,23250,3
20241120,110500,211340250,23250,23250,23250,23200,30
20241120,110400,210643250,23250,23250,23250,23250,3
20241120,110300,210573500,23200,23300,23300,23200,124
20241120,110200,207690600,23300,23250,23300,23250,34
20241120,110100,206899450,23250,23250,23250,23250,21
20241120,110000,206411200,23200,23200,23200,23200,552
20241120,105900,193604800,23200,23200,23200,23200,2
20241120,105800,193558400,23150,23200,23200,23150,28
20241120,105700,192910050,23200,23200,23200,23200,2
20241120,105600,192863650,23200,23200,23200,23200,2
20241120,105500,192817250,23200,23200,23200,23200,7
20241120,105400,192654850,23200,23250,23250,23200,31
20241120,105300,191935500,23250,23250,23250,23250,0
20241120,105200,191935500,23250,23250,23250,23250,3
20241120,105100,191865750,23250,23250,23250,23250,5
20241120,105000,191749500,23200,23200,23200,23200,1
20241120,104900,191726300,23200,23250,23250,23200,16
20241120,104800,191354350,23200,23200,23200,23200,0
20241120,104700,191354350,23200,23250,23250,23200,223
20241120,104600,186180600,23250,23250,23250,23250,1
20241120,104500,186157350,23200,23250,23250,23200,88
20241120,104400,184114350,23250,23250,23250,23250,2
20241120,104300,184067850,23300,23250,23300,23250,102
20241120,104200,181693550,23300,23250,23300,23250,100
20241120,104100,179367950,23200,23150,23200,23150,99
20241120,104000,177072050,23150,23150,23150,23150,4
20241120,103900,176979450,23100,23150,23200,23100,55
20241120,103800,175704900,23150,23150,23150,23150,0
20241120,103700,175704900,23150,23150,23150,23150,5
20241120,103600,175589150,23100,23150,23150,23100,4
20241120,103500,175496650,23100,23150,23150,23100,5
20241120,103400,175381050,23150,23150,23150,23150,3
20241120,103300,175311600,23150,23150,23150,23150,2
20241120,103200,175265300,23100,23150,23150,23100,24
20241120,103100,174709950,23100,23100,23100,23100,0
20241120,103000,174709950,23100,23100,23100,23100,75
20241120,102900,172977450,23050,23050,23050,23050,10
20241120,102800,172746950,23050,23050,23050,23050,140
20241120,102700,169519950,23050,23150,23150,23050,405
20241120,102600,160181750,23100,23100,23100,23100,105
20241120,102500,157756250,23100,23150,23150,23100,235
20241120,102400,152316150,23150,23100,23150,23100,523
20241120,102300,140234250,23100,23050,23100,23050,202
20241120,102200,135568100,23050,23000,23050,23000,316
20241120,102100,128297450,22950,23000,23000,22950,267
20241120,102000,122169450,23000,23000,23000,23000,27
20241120,101900,121548450,23000,23000,23000,23000,17
20241120,101800,121157450,23000,23000,23000,23000,51
20241120,101700,119984450,23050,23000,23050,23000,22
20241120,101600,119478350,22950,22950,22950,22950,0
20241120,101500,119478350,22950,22950,22950,22950,251
20241120,101400,113717900,22950,22950,22950,22950,248
20241120,101300,108026300,22950,23000,23000,22950,77
20241120,101200,106255350,22900,22900,23000,22900,445
20241120,101100,96024900,22900,22800,22900,22800,12
20241120,101000,95751000,22850,22800,22850,22800,549
20241120,100900,83233100,22800,22800,22800,22800,0
20241120,100800,83233100,22800,22800,22800,22800,4
20241120,100700,83141900,22750,22750,22750,22750,5
20241120,100600,83028150,22800,22800,22800,22800,200
20241120,100500,78468150,22750,22750,22750,22750,70
20241120,100400,76875650,22750,22750,22750,22750,127
20241120,100300,73986400,22750,22750,22750,22750,3
20241120,100200,73918150,22750,22750,22750,22750,5
20241120,100100,73804400,22750,22750,22750,22750,5
20241120,100000,73690650,22750,22750,22750,22750,0
20241120,095900,73690650,22750,22750,22750,22750,3
20241120,095800,73622400,22700,22700,22700,22700,0
20241120,095700,73622400,22700,22700,22700,22700,0
20241120,095600,73622400,22700,22700,22700,22700,185
20241120,095500,69422900,22600,22750,22750,22600,587
20241120,095400,56146900,22700,22700,22700,22700,99
20241120,095300,53899600,22700,22700,22700,22700,299
20241120,095200,47112300,22700,22700,22700,22700,0
20241120,095100,47112300,22700,22700,22700,22700,0
20241120,095000,47112300,22700,22750,22750,22700,10
20241120,094900,46885200,22800,22800,22800,22800,21
20241120,094800,46406400,22800,22800,22800,22800,0
20241120,094700,46406400,22800,22800,22800,22800,1
20241120,094600,46383600,22800,22750,22800,22750,35
20241120,094500,45586900,22650,22650,22650,22650,0
20241120,094400,45586900,22650,22650,22650,22650,0
20241120,094300,45586900,22650,22650,22650,22650,1
20241120,094200,45564250,22650,22650,22650,22650,50
20241120,094100,44431750,22650,22650,22650,22650,0
20241120,094000,44431750,22650,22650,22650,22650,40
20241120,093900,43525750,22650,22650,22650,22650,2
20241120,093800,43480450,22650,22650,22650,22650,5
20241120,093700,43367200,22650,22650,22650,22650,3
20241120,093600,43299250,22650,22650,22650,22650,0
20241120,093500,43299250,22650,22650,22650,22650,3
20241120,093400,43231300,22650,22650,22650,22650,8
20241120,093300,43050100,22650,22650,22650,22650,2
20241120,093200,43004800,22650,22650,22650,22650,3
20241120,093100,42936850,22600,22600,22600,22550,6
20241120,093000,42801300,22550,22550,22550,22550,0
20241120,092900,42801300,22550,22600,22600,22550,210
20241120,092800,38056850,22600,22650,22650,22600,512
20241120,092700,26480100,22650,22700,22700,22650,71
20241120,092600,24871850,22650,22700,22700,22650,20
20241120,092500,24418500,22750,22750,22750,22750,3
20241120,092400,24350250,22750,22750,22750,22750,0
20241120,092300,24350250,22750,22700,22750,22700,66
20241120,092200,22851800,22750,22800,22800,22750,7
20241120,092100,22692350,22750,22750,22750,22750,7
20241120,092000,22533100,22800,22800,22800,22800,3
20241120,091900,22464700,22750,22750,22750,22750,3
20241120,091800,22396450,22700,22700,22700,22700,0
20241120,091700,22396450,22700,22700,22700,22700,1
20241120,091600,22373750,22700,22850,22850,22700,118
20241120,091500,19691850,22800,22850,22850,22800,32
20241120,091400,18960700,22850,22800,22850,22800,36
20241120,091300,18138150,22800,22800,22800,22800,0
20241120,091200,18138150,22800,22800,22800,22800,202
20241120,091100,13532550,22800,22800,22800,22800,105
20241120,091000,11138550,22700,22750,22800,22700,111
20241120,090900,8617400,22800,22800,22800,22800,25
20241120,090800,8047400,22800,22800,22800,22800,4
20241120,090700,7956200,22800,22800,22800,22800,16
20241120,090600,7591400,22800,22700,22850,22700,121
20241120,090500,4842950,22650,22650,22650,22650,2
20241120,090400,4797650,22600,22650,22650,22600,9
20241120,090300,4593850,22600,22600,22600,22600,5
20241120,090200,4480850,22600,22600,22650,22600,12
20241120,090100,4209400,22600,22600,22600,22600,0
20241120,090000,4209400,22600,22650,22650,22600,126
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 193900 553293300 22950 22950 22950 22950 251
3 20241120 193800 553293300 22950 22950 22950 22950 0
4 20241120 193700 553293300 22950 22950 22950 22950 0
5 20241120 193600 553293300 22950 22950 22950 22950 0
6 20241120 193500 553293300 22950 22950 22950 22950 0
7 20241120 193400 553293300 22950 22950 22950 22950 0
8 20241120 193300 553293300 22950 22950 22950 22950 0
9 20241120 193200 553293300 22950 22950 22950 22950 0
10 20241120 193100 553293300 22950 22950 22950 22950 0
11 20241120 193000 553293300 22950 22950 22950 22950 0
12 20241120 192900 553293300 22950 22950 22950 22950 0
13 20241120 192800 553293300 22950 22950 22950 22950 0
14 20241120 192700 553293300 22950 22950 22950 22950 0
15 20241120 192600 553293300 22950 22950 22950 22950 0
16 20241120 192500 553293300 22950 22950 22950 22950 0
17 20241120 192400 553293300 22950 22950 22950 22950 0
18 20241120 192300 553293300 22950 22950 22950 22950 0
19 20241120 192200 553293300 22950 22950 22950 22950 0
20 20241120 192100 553293300 22950 22950 22950 22950 0
21 20241120 192000 553293300 22950 22950 22950 22950 0
22 20241120 191900 553293300 22950 22950 22950 22950 0
23 20241120 191800 553293300 22950 22950 22950 22950 0
24 20241120 191700 553293300 22950 22950 22950 22950 0
25 20241120 191600 553293300 22950 22950 22950 22950 0
26 20241120 191500 553293300 22950 22950 22950 22950 0
27 20241120 191400 553293300 22950 22950 22950 22950 0
28 20241120 191300 553293300 22950 22950 22950 22950 0
29 20241120 191200 553293300 22950 22950 22950 22950 0
30 20241120 191100 553293300 22950 22950 22950 22950 0
31 20241120 191000 553293300 22950 22950 22950 22950 0
32 20241120 190900 553293300 22950 22950 22950 22950 251
33 20241120 190800 553293300 22950 22950 22950 22950 0
34 20241120 190700 553293300 22950 22950 22950 22950 0
35 20241120 190600 553293300 22950 22950 22950 22950 0
36 20241120 190500 553293300 22950 22950 22950 22950 0
37 20241120 190400 553293300 22950 22950 22950 22950 0
38 20241120 190300 553293300 22950 22950 22950 22950 0
39 20241120 190200 553293300 22950 22950 22950 22950 0
40 20241120 190100 553293300 22950 22950 22950 22950 0
41 20241120 190000 553293300 22950 22950 22950 22950 0
42 20241120 185900 553293300 22950 22950 22950 22950 0
43 20241120 185800 553293300 22950 22950 22950 22950 0
44 20241120 185700 553293300 22950 22950 22950 22950 0
45 20241120 185600 553293300 22950 22950 22950 22950 0
46 20241120 185500 553293300 22950 22950 22950 22950 0
47 20241120 185400 553293300 22950 22950 22950 22950 0
48 20241120 185300 553293300 22950 22950 22950 22950 0
49 20241120 185200 553293300 22950 22950 22950 22950 0
50 20241120 185100 553293300 22950 22950 22950 22950 0
51 20241120 185000 553293300 22950 22950 22950 22950 0
52 20241120 184900 553293300 22950 22950 22950 22950 0
53 20241120 184800 553293300 22950 22950 22950 22950 0
54 20241120 184700 553293300 22950 22950 22950 22950 0
55 20241120 184600 553293300 22950 22950 22950 22950 0
56 20241120 184500 553293300 22950 22950 22950 22950 0
57 20241120 184400 553293300 22950 22950 22950 22950 0
58 20241120 184300 553293300 22950 22950 22950 22950 0
59 20241120 184200 553293300 22950 22950 22950 22950 0
60 20241120 184100 553293300 22950 22950 22950 22950 0
61 20241120 184000 553293300 22950 22950 22950 22950 0
62 20241120 183900 553293300 22950 22950 22950 22950 251
63 20241120 183800 553293300 22950 22950 22950 22950 0
64 20241120 183700 553293300 22950 22950 22950 22950 0
65 20241120 183600 553293300 22950 22950 22950 22950 0
66 20241120 183500 553293300 22950 22950 22950 22950 0
67 20241120 183400 553293300 22950 22950 22950 22950 0
68 20241120 183300 553293300 22950 22950 22950 22950 0
69 20241120 183200 553293300 22950 22950 22950 22950 0
70 20241120 183100 553293300 22950 22950 22950 22950 0
71 20241120 183000 553293300 22950 22950 22950 22950 0
72 20241120 182900 553293300 22950 22950 22950 22950 0
73 20241120 182800 553293300 22950 22950 22950 22950 0
74 20241120 182700 553293300 22950 22950 22950 22950 0
75 20241120 182600 553293300 22950 22950 22950 22950 0
76 20241120 182500 553293300 22950 22950 22950 22950 0
77 20241120 182400 553293300 22950 22950 22950 22950 0
78 20241120 182300 553293300 22950 22950 22950 22950 0
79 20241120 182200 553293300 22950 22950 22950 22950 0
80 20241120 182100 553293300 22950 22950 22950 22950 0
81 20241120 182000 553293300 22950 22950 22950 22950 0
82 20241120 181900 553293300 22950 22950 22950 22950 0
83 20241120 181800 553293300 22950 22950 22950 22950 0
84 20241120 181700 553293300 22950 22950 22950 22950 0
85 20241120 181600 553293300 22950 22950 22950 22950 0
86 20241120 181500 553293300 22950 22950 22950 22950 0
87 20241120 181400 553293300 22950 22950 22950 22950 0
88 20241120 181300 553293300 22950 22950 22950 22950 0
89 20241120 181200 553293300 22950 22950 22950 22950 0
90 20241120 181100 553293300 22950 22950 22950 22950 0
91 20241120 181000 553293300 22950 22950 22950 22950 0
92 20241120 180900 553293300 22950 22950 22950 22950 251
93 20241120 180800 553293300 22950 22950 22950 22950 0
94 20241120 180700 553293300 22950 22950 22950 22950 0
95 20241120 180600 553293300 22950 22950 22950 22950 0
96 20241120 180500 553293300 22950 22950 22950 22950 0
97 20241120 180400 553293300 22950 22950 22950 22950 0
98 20241120 180300 553293300 22950 22950 22950 22950 0
99 20241120 180200 553293300 22950 22950 22950 22950 0
100 20241120 180100 553293300 22950 22950 22950 22950 0
101 20241120 180000 553293300 22950 22950 22950 22950 0
102 20241120 175900 553293300 22950 22950 22950 22950 0
103 20241120 175800 553293300 22950 22950 22950 22950 0
104 20241120 175700 553293300 22950 22950 22950 22950 0
105 20241120 175600 553293300 22950 22950 22950 22950 0
106 20241120 175500 553293300 22950 22950 22950 22950 0
107 20241120 175400 553293300 22950 22950 22950 22950 0
108 20241120 175300 553293300 22950 22950 22950 22950 0
109 20241120 175200 553293300 22950 22950 22950 22950 0
110 20241120 175100 553293300 22950 22950 22950 22950 0
111 20241120 175000 553293300 22950 22950 22950 22950 0
112 20241120 174900 553293300 22950 22950 22950 22950 0
113 20241120 174800 553293300 22950 22950 22950 22950 0
114 20241120 174700 553293300 22950 22950 22950 22950 0
115 20241120 174600 553293300 22950 22950 22950 22950 0
116 20241120 174500 553293300 22950 22950 22950 22950 0
117 20241120 174400 553293300 22950 22950 22950 22950 0
118 20241120 174300 553293300 22950 22950 22950 22950 0
119 20241120 174200 553293300 22950 22950 22950 22950 0
120 20241120 174100 553293300 22950 22950 22950 22950 0
121 20241120 174000 553293300 22950 22950 22950 22950 0
122 20241120 173900 553293300 22950 22950 22950 22950 251
123 20241120 173800 553293300 22950 22950 22950 22950 0
124 20241120 173700 553293300 22950 22950 22950 22950 0
125 20241120 173600 553293300 22950 22950 22950 22950 0
126 20241120 173500 553293300 22950 22950 22950 22950 0
127 20241120 173400 553293300 22950 22950 22950 22950 0
128 20241120 173300 553293300 22950 22950 22950 22950 0
129 20241120 173200 553293300 22950 22950 22950 22950 0
130 20241120 173100 553293300 22950 22950 22950 22950 0
131 20241120 173000 553293300 22950 22950 22950 22950 0
132 20241120 172900 553293300 22950 22950 22950 22950 0
133 20241120 172800 553293300 22950 22950 22950 22950 0
134 20241120 172700 553293300 22950 22950 22950 22950 0
135 20241120 172600 553293300 22950 22950 22950 22950 0
136 20241120 172500 553293300 22950 22950 22950 22950 0
137 20241120 172400 553293300 22950 22950 22950 22950 0
138 20241120 172300 553293300 22950 22950 22950 22950 0
139 20241120 172200 553293300 22950 22950 22950 22950 0
140 20241120 172100 553293300 22950 22950 22950 22950 0
141 20241120 172000 553293300 22950 22950 22950 22950 0
142 20241120 171900 553293300 22950 22950 22950 22950 0
143 20241120 171800 553293300 22950 22950 22950 22950 0
144 20241120 171700 553293300 22950 22950 22950 22950 0
145 20241120 171600 553293300 22950 22950 22950 22950 0
146 20241120 171500 553293300 22950 22950 22950 22950 0
147 20241120 171400 553293300 22950 22950 22950 22950 0
148 20241120 171300 553293300 22950 22950 22950 22950 0
149 20241120 171200 553293300 22950 22950 22950 22950 0
150 20241120 171100 553293300 22950 22950 22950 22950 0
151 20241120 171000 553293300 22950 22950 22950 22950 0
152 20241120 170900 553293300 22950 22950 22950 22950 251
153 20241120 170800 553293300 22950 22950 22950 22950 0
154 20241120 170700 553293300 22950 22950 22950 22950 0
155 20241120 170600 553293300 22950 22950 22950 22950 0
156 20241120 170500 553293300 22950 22950 22950 22950 0
157 20241120 170400 553293300 22950 22950 22950 22950 0
158 20241120 170300 553293300 22950 22950 22950 22950 0
159 20241120 170200 553293300 22950 22950 22950 22950 0
160 20241120 170100 553293300 22950 22950 22950 22950 0
161 20241120 170000 553293300 22950 22950 22950 22950 0
162 20241120 165900 553293300 22950 22950 22950 22950 0
163 20241120 165800 553293300 22950 22950 22950 22950 0
164 20241120 165700 553293300 22950 22950 22950 22950 0
165 20241120 165600 553293300 22950 22950 22950 22950 0
166 20241120 165500 553293300 22950 22950 22950 22950 0
167 20241120 165400 553293300 22950 22950 22950 22950 0
168 20241120 165300 553293300 22950 22950 22950 22950 0
169 20241120 165200 553293300 22950 22950 22950 22950 0
170 20241120 165100 553293300 22950 22950 22950 22950 0
171 20241120 165000 553293300 22950 22950 22950 22950 0
172 20241120 164900 553293300 22950 22950 22950 22950 0
173 20241120 164800 553293300 22950 22950 22950 22950 0
174 20241120 164700 553293300 22950 22950 22950 22950 0
175 20241120 164600 553293300 22950 22950 22950 22950 0
176 20241120 164500 553293300 22950 22950 22950 22950 0
177 20241120 164400 553293300 22950 22950 22950 22950 0
178 20241120 164300 553293300 22950 22950 22950 22950 0
179 20241120 164200 553293300 22950 22950 22950 22950 0
180 20241120 164100 553293300 22950 22950 22950 22950 0
181 20241120 164000 553293300 22950 22950 22950 22950 0
182 20241120 163900 553293300 22950 22950 22950 22950 251
183 20241120 163800 553293300 22950 22950 22950 22950 0
184 20241120 163700 553293300 22950 22950 22950 22950 0
185 20241120 163600 553293300 22950 22950 22950 22950 0
186 20241120 163500 553293300 22950 22950 22950 22950 0
187 20241120 163400 553293300 22950 22950 22950 22950 0
188 20241120 163300 553293300 22950 22950 22950 22950 0
189 20241120 163200 553293300 22950 22950 22950 22950 0
190 20241120 163100 553293300 22950 22950 22950 22950 0
191 20241120 163000 553293300 22950 22950 22950 22950 0
192 20241120 162900 553293300 22950 22950 22950 22950 0
193 20241120 162800 553293300 22950 22950 22950 22950 0
194 20241120 162700 553293300 22950 22950 22950 22950 0
195 20241120 162600 553293300 22950 22950 22950 22950 0
196 20241120 162500 553293300 22950 22950 22950 22950 0
197 20241120 162400 553293300 22950 22950 22950 22950 0
198 20241120 162300 553293300 22950 22950 22950 22950 0
199 20241120 162200 553293300 22950 22950 22950 22950 0
200 20241120 162100 553293300 22950 22950 22950 22950 0
201 20241120 162000 553293300 22950 22950 22950 22950 0
202 20241120 161900 553293300 22950 22950 22950 22950 0
203 20241120 161800 553293300 22950 22950 22950 22950 0
204 20241120 161700 553293300 22950 22950 22950 22950 0
205 20241120 161600 553293300 22950 22950 22950 22950 0
206 20241120 161500 553293300 22950 22950 22950 22950 0
207 20241120 161400 553293300 22950 22950 22950 22950 0
208 20241120 161300 553293300 22950 22950 22950 22950 0
209 20241120 161200 553293300 22950 22950 22950 22950 0
210 20241120 161100 553293300 22950 22950 22950 22950 0
211 20241120 161000 553293300 22950 22950 22950 22950 0
212 20241120 160900 553293300 22950 22950 22950 22950 251
213 20241120 160800 553293300 22950 22950 22950 22950 0
214 20241120 160700 553293300 22950 22950 22950 22950 0
215 20241120 160600 553293300 22950 22950 22950 22950 0
216 20241120 160500 553293300 22950 22950 22950 22950 0
217 20241120 160400 553293300 22950 22950 22950 22950 0
218 20241120 160300 553293300 22950 22950 22950 22950 0
219 20241120 160200 553293300 22950 22950 22950 22950 0
220 20241120 160100 553293300 22950 22950 22950 22950 0
221 20241120 160000 553293300 22950 22950 22950 22950 0
222 20241120 155900 553293300 22950 22950 22950 22950 0
223 20241120 155800 553293300 22950 22950 22950 22950 0
224 20241120 155700 553293300 22950 22950 22950 22950 0
225 20241120 155600 553293300 22950 22950 22950 22950 0
226 20241120 155500 553293300 22950 22950 22950 22950 0
227 20241120 155400 553293300 22950 22950 22950 22950 0
228 20241120 155300 553293300 22950 22950 22950 22950 0
229 20241120 155200 553293300 22950 22950 22950 22950 0
230 20241120 155100 553293300 22950 22950 22950 22950 0
231 20241120 155000 553293300 22950 22950 22950 22950 0
232 20241120 154900 553293300 22950 22950 22950 22950 0
233 20241120 154800 553293300 22950 22950 22950 22950 0
234 20241120 154700 553293300 22950 22950 22950 22950 0
235 20241120 154600 553293300 22950 22950 22950 22950 0
236 20241120 154500 553293300 22950 22950 22950 22950 0
237 20241120 154400 553293300 22950 22950 22950 22950 0
238 20241120 154300 553293300 22950 22950 22950 22950 0
239 20241120 154200 553293300 22950 22950 22950 22950 0
240 20241120 154100 553293300 22950 22950 22950 22950 0
241 20241120 154000 553293300 22950 22950 22950 22950 0
242 20241120 153900 553293300 22950 22950 22950 22950 251
243 20241120 153800 553293300 22950 22950 22950 22950 0
244 20241120 153700 553293300 22950 22950 22950 22950 0
245 20241120 153600 553293300 22950 22950 22950 22950 0
246 20241120 153500 553293300 22950 22950 22950 22950 0
247 20241120 153400 553293300 22950 22950 22950 22950 0
248 20241120 153300 553293300 22950 22950 22950 22950 0
249 20241120 153200 553293300 22950 22950 22950 22950 0
250 20241120 153100 553293300 22950 22950 22950 22950 0
251 20241120 153000 553293300 22950 22950 22950 22950 251
252 20241120 152900 547532850 22750 22750 22750 22750 0
253 20241120 152800 547532850 22750 22750 22750 22750 0
254 20241120 152700 547532850 22750 22750 22750 22750 0
255 20241120 152600 547532850 22750 22750 22750 22750 0
256 20241120 152500 547532850 22750 22750 22750 22750 0
257 20241120 152400 547532850 22750 22750 22750 22750 0
258 20241120 152300 547532850 22750 22750 22750 22750 0
259 20241120 152200 547532850 22750 22750 22750 22750 0
260 20241120 152100 547532850 22750 22750 22750 22750 0
261 20241120 152000 547532850 22750 22750 22750 22750 0
262 20241120 151900 547532850 22750 22800 22800 22750 35
263 20241120 151800 546736100 22850 22900 22900 22850 148
264 20241120 151700 543354250 22900 22850 22900 22850 139
265 20241120 151600 540172650 22850 22800 22850 22800 4
266 20241120 151500 540081300 22750 22800 22800 22750 66
267 20241120 151400 538579500 22800 22800 22800 22800 0
268 20241120 151300 538579500 22800 22800 22800 22800 94
269 20241120 151200 536436300 22800 22800 22800 22800 10
270 20241120 151100 536208300 22800 22850 22850 22800 437
271 20241120 151000 526240450 22900 22900 22900 22900 2
272 20241120 150900 526194650 22900 22900 22900 22900 6
273 20241120 150800 526057250 22900 22900 22900 22900 3
274 20241120 150700 525988550 22900 22900 22900 22900 6
275 20241120 150600 525851150 22900 22900 22900 22900 3
276 20241120 150500 525782450 22900 22850 22900 22850 23
277 20241120 150400 525255800 22900 22950 22950 22900 71
278 20241120 150300 523629750 22950 22950 22950 22950 4
279 20241120 150200 523537950 22950 22950 22950 22950 2
280 20241120 150100 523492050 22950 22950 22950 22950 3
281 20241120 150000 523423200 22900 22900 22900 22900 0
282 20241120 145900 523423200 22900 22900 22950 22900 572
283 20241120 145800 510324300 22950 23000 23000 22950 54
284 20241120 145700 509084850 23000 23000 23000 23000 0
285 20241120 145600 509084850 23000 22950 23000 22950 17
286 20241120 145500 508694550 23000 22950 23000 22950 8
287 20241120 145400 508510850 22950 22950 22950 22950 2
288 20241120 145300 508464950 23000 23000 23000 23000 3
289 20241120 145200 508395950 23000 23000 23000 23000 2
290 20241120 145100 508349950 23000 23000 23000 23000 0
291 20241120 145000 508349950 23000 23000 23000 23000 3
292 20241120 144900 508280950 23000 23000 23000 23000 2
293 20241120 144800 508234950 22950 23000 23000 22950 7
294 20241120 144700 508074150 23050 23050 23050 23050 3
295 20241120 144600 508005000 23050 23050 23050 23050 100
296 20241120 144500 505700000 23000 23000 23000 23000 0
297 20241120 144400 505700000 23000 23050 23050 23000 8
298 20241120 144300 505515950 23050 23000 23050 23000 4
299 20241120 144200 505423800 23050 23050 23050 23050 0
300 20241120 144100 505423800 23050 23050 23050 23050 2
301 20241120 144000 505377700 23050 23050 23050 23050 3
302 20241120 143900 505308550 23050 23050 23050 23050 2
303 20241120 143800 505262450 23050 23050 23050 23050 0
304 20241120 143700 505262450 23050 23100 23100 23050 5
305 20241120 143600 505147050 23100 23100 23100 23100 0
306 20241120 143500 505147050 23100 23100 23100 23100 1
307 20241120 143400 505123950 23050 23050 23050 23050 8
308 20241120 143300 504939550 23050 23050 23050 23050 3
309 20241120 143200 504870400 23000 23000 23000 23000 1
310 20241120 143100 504847400 23100 23050 23100 23050 54
311 20241120 143000 503601400 23000 23000 23100 23000 1193
312 20241120 142900 476157550 23000 23000 23000 22950 25
313 20241120 142800 475583300 23000 22950 23000 22950 18
314 20241120 142700 475170100 23000 23000 23000 23000 0
315 20241120 142600 475170100 23000 23000 23000 23000 3
316 20241120 142500 475101100 23000 23000 23000 23000 2
317 20241120 142400 475055100 22950 22950 22950 22950 1
318 20241120 142300 475032150 23000 23000 23000 23000 3
319 20241120 142200 474963150 23000 22950 23000 22950 9
320 20241120 142100 474756450 22950 22950 22950 22950 15
321 20241120 142000 474412200 23000 23000 23000 23000 2
322 20241120 141900 474366200 23000 23000 23000 23000 3
323 20241120 141800 474297200 23000 23000 23000 23000 2
324 20241120 141700 474251200 23000 23000 23000 23000 0
325 20241120 141600 474251200 23000 23000 23000 23000 3
326 20241120 141500 474182200 22950 22950 22950 22950 65
327 20241120 141400 472690450 23000 22950 23000 22950 18
328 20241120 141300 472277250 23000 23000 23000 23000 3
329 20241120 141200 472208250 23000 23000 23000 23000 3
330 20241120 141100 472139250 23000 23000 23000 23000 0
331 20241120 141000 472139250 23000 23000 23000 23000 2
332 20241120 140900 472093250 23000 23000 23000 23000 14
333 20241120 140800 471771250 23050 23050 23050 23050 3
334 20241120 140700 471702100 22950 22950 22950 22950 0
335 20241120 140600 471702100 22950 23050 23050 22950 168
336 20241120 140500 467839750 23050 23100 23100 23050 1212
337 20241120 140400 439851050 23100 23250 23250 23100 1326
338 20241120 140300 409160950 23250 23250 23250 23250 0
339 20241120 140200 409160950 23250 23250 23250 23250 3
340 20241120 140100 409091200 23200 23250 23250 23200 7
341 20241120 140000 408928700 23250 23250 23250 23250 0
342 20241120 135900 408928700 23250 23250 23250 23250 8
343 20241120 135800 408742700 23250 23250 23250 23250 3
344 20241120 135700 408672950 23250 23200 23250 23200 16
345 20241120 135600 408301700 23250 23250 23250 23250 2
346 20241120 135500 408255200 23250 23250 23250 23250 3
347 20241120 135400 408185450 23250 23250 23250 23250 0
348 20241120 135300 408185450 23250 23250 23250 23250 10
349 20241120 135200 407952950 23200 23250 23250 23200 5
350 20241120 135100 407836800 23250 23250 23250 23250 7
351 20241120 135000 407674050 23250 23250 23250 23250 2
352 20241120 134900 407627550 23250 23250 23250 23250 3
353 20241120 134800 407557800 23200 23200 23200 23200 93
354 20241120 134700 405400200 23200 23200 23200 23200 42
355 20241120 134600 404425800 23200 23200 23200 23200 2
356 20241120 134500 404379400 23200 23200 23200 23200 0
357 20241120 134400 404379400 23200 23200 23200 23200 3
358 20241120 134300 404309800 23200 23200 23200 23200 8
359 20241120 134200 404124200 23200 23200 23200 23200 0
360 20241120 134100 404124200 23200 23200 23200 23200 3
361 20241120 134000 404054600 23200 23250 23250 23200 71
362 20241120 133900 402407300 23250 23250 23250 23250 115
363 20241120 133800 399733550 23250 23250 23250 23250 3
364 20241120 133700 399663800 23200 23200 23200 23200 0
365 20241120 133600 399663800 23200 23200 23200 23200 7
366 20241120 133500 399501400 23200 23200 23200 23200 0
367 20241120 133400 399501400 23200 23200 23200 23200 3
368 20241120 133300 399431800 23150 23150 23150 23150 16
369 20241120 133200 399061400 23200 23200 23200 23200 2
370 20241120 133100 399015000 23250 23200 23250 23200 3
371 20241120 133000 398945350 23200 23150 23200 23150 4
372 20241120 132900 398852650 23150 23200 23200 23150 116
373 20241120 132800 396166550 23250 23250 23250 23250 0
374 20241120 132700 396166550 23250 23250 23250 23250 3
375 20241120 132600 396096800 23200 23200 23200 23200 6
376 20241120 132500 395957600 23250 23250 23250 23250 0
377 20241120 132400 395957600 23250 23300 23300 23200 1244
378 20241120 132300 367034300 23350 23350 23350 23350 4
379 20241120 132200 366940900 23350 23350 23350 23350 1
380 20241120 132100 366917550 23300 23300 23300 23300 43
381 20241120 132000 365915650 23350 23350 23350 23350 3
382 20241120 131900 365845600 23350 23350 23350 23350 1
383 20241120 131800 365822250 23350 23350 23350 23350 2
384 20241120 131700 365775550 23350 23350 23350 23350 3
385 20241120 131600 365705500 23300 23300 23300 23300 62
386 20241120 131500 364260900 23300 23300 23300 23300 2
387 20241120 131400 364214300 23250 23250 23250 23250 149
388 20241120 131300 360750050 23250 23250 23250 23250 0
389 20241120 131200 360750050 23250 23250 23250 23250 11
390 20241120 131100 360494300 23250 23250 23250 23250 2
391 20241120 131000 360447800 23250 23250 23250 23250 0
392 20241120 130900 360447800 23250 23250 23250 23250 3
393 20241120 130800 360378050 23250 23250 23250 23250 2
394 20241120 130700 360331550 23250 23250 23250 23250 0
395 20241120 130600 360331550 23250 23250 23250 23250 7
396 20241120 130500 360168800 23250 23250 23250 23250 2
397 20241120 130400 360122300 23250 23250 23250 23250 1
398 20241120 130300 360099050 23250 23200 23250 23200 19
399 20241120 130200 359658100 23250 23250 23250 23250 3
400 20241120 130100 359588350 23250 23250 23250 23250 0
401 20241120 130000 359588350 23250 23250 23250 23250 4
402 20241120 125900 359495350 23250 23250 23250 23250 3
403 20241120 125800 359425600 23250 23250 23250 23250 0
404 20241120 125700 359425600 23250 23250 23250 23250 2
405 20241120 125600 359379100 23250 23250 23250 23250 3
406 20241120 125500 359309350 23200 23200 23200 23200 5
407 20241120 125400 359193350 23250 23250 23250 23250 2
408 20241120 125300 359146850 23250 23250 23250 23250 3
409 20241120 125200 359077100 23150 23150 23150 23150 0
410 20241120 125100 359077100 23150 23150 23150 23150 1
411 20241120 125000 359053950 23150 23200 23200 23150 32
412 20241120 124900 358313000 23200 23200 23200 23150 436
413 20241120 124800 348199400 23250 23250 23250 23250 3
414 20241120 124700 348129650 23250 23250 23250 23250 2
415 20241120 124600 348083150 23200 23250 23250 23200 242
416 20241120 124500 342457450 23300 23300 23300 23300 3
417 20241120 124400 342387550 23300 23300 23300 23300 2
418 20241120 124300 342340950 23300 23300 23300 23300 0
419 20241120 124200 342340950 23300 23300 23300 23300 3
420 20241120 124100 342271050 23300 23300 23300 23300 2
421 20241120 124000 342224450 23300 23300 23300 23300 175
422 20241120 123900 338146950 23350 23350 23350 23350 13
423 20241120 123800 337843400 23350 23350 23350 23350 115
424 20241120 123700 335158150 23350 23350 23350 23350 0
425 20241120 123600 335158150 23350 23350 23350 23350 116
426 20241120 123500 332449550 23350 23350 23350 23350 3
427 20241120 123400 332379500 23350 23350 23350 23350 5
428 20241120 123300 332262750 23350 23350 23350 23350 2
429 20241120 123200 332216050 23300 23300 23300 23300 0
430 20241120 123100 332216050 23300 23300 23300 23300 0
431 20241120 123000 332216050 23300 23300 23300 23300 18
432 20241120 122900 331796650 23350 23350 23350 23350 3
433 20241120 122800 331726600 23350 23350 23350 23350 0
434 20241120 122700 331726600 23350 23350 23350 23350 6
435 20241120 122600 331586500 23400 23400 23400 23400 8
436 20241120 122500 331399300 23350 23350 23350 23350 0
437 20241120 122400 331399300 23350 23350 23350 23350 31
438 20241120 122300 330675450 23400 23400 23400 23400 2
439 20241120 122200 330628650 23400 23400 23400 23400 2
440 20241120 122100 330581850 23450 23450 23450 23450 3
441 20241120 122000 330511500 23450 23450 23450 23450 0
442 20241120 121900 330511500 23450 23350 23450 23350 748
443 20241120 121800 313009850 23350 23350 23350 23350 6
444 20241120 121700 312869750 23350 23350 23350 23350 2
445 20241120 121600 312823050 23350 23350 23350 23350 0
446 20241120 121500 312823050 23350 23350 23350 23350 3
447 20241120 121400 312753000 23350 23300 23350 23300 3
448 20241120 121300 312683000 23250 23250 23250 23250 2
449 20241120 121200 312636500 23300 23300 23300 23250 35
450 20241120 121100 311821250 23350 23350 23350 23350 3
451 20241120 121000 311751200 23300 23300 23300 23300 5
452 20241120 120900 311634700 23350 23350 23350 23350 2
453 20241120 120800 311588000 23300 23350 23350 23300 30
454 20241120 120700 310888650 23300 23300 23300 23300 5
455 20241120 120600 310772150 23300 23350 23350 23300 7
456 20241120 120500 310608950 23350 23350 23350 23350 3
457 20241120 120400 310538900 23350 23350 23350 23350 0
458 20241120 120300 310538900 23350 23350 23350 23350 3
459 20241120 120200 310468850 23300 23350 23350 23300 3
460 20241120 120100 310398850 23300 23300 23300 23300 0
461 20241120 120000 310398850 23300 23300 23350 23300 10
462 20241120 115900 310165600 23300 23300 23300 23300 79
463 20241120 115800 308324900 23300 23300 23300 23300 0
464 20241120 115700 308324900 23300 23300 23300 23300 10
465 20241120 115600 308091900 23300 23300 23300 23300 7
466 20241120 115500 307928800 23300 23300 23300 23300 0
467 20241120 115400 307928800 23300 23250 23300 23250 4
468 20241120 115300 307835650 23250 23250 23250 23250 65
469 20241120 115200 306324400 23300 23300 23350 23300 106
470 20241120 115100 303854500 23350 23400 23400 23350 4
471 20241120 115000 303761050 23300 23300 23300 23300 84
472 20241120 114900 301803850 23350 23350 23350 23350 3
473 20241120 114800 301733800 23350 23400 23400 23350 13
474 20241120 114700 301430150 23450 23450 23450 23450 82
475 20241120 114600 299507250 23400 23450 23450 23400 120
476 20241120 114500 296693400 23450 23450 23450 23350 869
477 20241120 114400 276328850 23350 23400 23450 23350 226
478 20241120 114300 271040600 23400 23400 23400 23400 0
479 20241120 114200 271040600 23400 23300 23400 23300 208
480 20241120 114100 266193700 23350 23400 23400 23350 2
481 20241120 114000 266146950 23350 23350 23350 23350 2
482 20241120 113900 266100250 23350 23400 23400 23350 9
483 20241120 113800 265889900 23350 23300 23350 23300 200
484 20241120 113700 261220100 23300 23300 23300 23300 85
485 20241120 113600 259239600 23250 23250 23250 23250 624
486 20241120 113500 244731600 23250 23250 23250 23250 12
487 20241120 113400 244452600 23250 23250 23250 23250 2
488 20241120 113300 244406100 23250 23250 23250 23250 3
489 20241120 113200 244336350 23250 23250 23250 23250 0
490 20241120 113100 244336350 23250 23250 23250 23250 2
491 20241120 113000 244289850 23200 23200 23250 23200 53
492 20241120 112900 243060100 23200 23200 23200 23200 0
493 20241120 112800 243060100 23200 23200 23200 23200 84
494 20241120 112700 241111300 23150 23200 23200 23150 10
495 20241120 112600 240879400 23150 23200 23200 23150 2
496 20241120 112500 240833050 23200 23200 23200 23150 95
497 20241120 112400 238631550 23150 23200 23200 23150 52
498 20241120 112300 237427650 23200 23200 23200 23200 0
499 20241120 112200 237427650 23200 23200 23200 23150 14
500 20241120 112100 237102900 23150 23200 23200 23150 63
501 20241120 112000 235644350 23200 23200 23200 23200 0
502 20241120 111900 235644350 23200 23200 23200 23200 3
503 20241120 111800 235574750 23200 23150 23200 23150 91
504 20241120 111700 233468000 23200 23200 23200 23200 11
505 20241120 111600 233212800 23200 23200 23200 23200 509
506 20241120 111500 221404000 23250 23250 23250 23250 3
507 20241120 111400 221334250 23250 23250 23250 23250 297
508 20241120 111300 214429000 23250 23250 23250 23250 2
509 20241120 111200 214382500 23250 23200 23250 23200 17
510 20241120 111100 213987950 23250 23250 23250 23250 6
511 20241120 111000 213848450 23250 23200 23250 23200 10
512 20241120 110900 213616350 23250 23250 23250 23250 0
513 20241120 110800 213616350 23250 23200 23250 23200 81
514 20241120 110700 211734900 23200 23250 23250 23200 14
515 20241120 110600 211410000 23250 23250 23250 23250 3
516 20241120 110500 211340250 23250 23250 23250 23200 30
517 20241120 110400 210643250 23250 23250 23250 23250 3
518 20241120 110300 210573500 23200 23300 23300 23200 124
519 20241120 110200 207690600 23300 23250 23300 23250 34
520 20241120 110100 206899450 23250 23250 23250 23250 21
521 20241120 110000 206411200 23200 23200 23200 23200 552
522 20241120 105900 193604800 23200 23200 23200 23200 2
523 20241120 105800 193558400 23150 23200 23200 23150 28
524 20241120 105700 192910050 23200 23200 23200 23200 2
525 20241120 105600 192863650 23200 23200 23200 23200 2
526 20241120 105500 192817250 23200 23200 23200 23200 7
527 20241120 105400 192654850 23200 23250 23250 23200 31
528 20241120 105300 191935500 23250 23250 23250 23250 0
529 20241120 105200 191935500 23250 23250 23250 23250 3
530 20241120 105100 191865750 23250 23250 23250 23250 5
531 20241120 105000 191749500 23200 23200 23200 23200 1
532 20241120 104900 191726300 23200 23250 23250 23200 16
533 20241120 104800 191354350 23200 23200 23200 23200 0
534 20241120 104700 191354350 23200 23250 23250 23200 223
535 20241120 104600 186180600 23250 23250 23250 23250 1
536 20241120 104500 186157350 23200 23250 23250 23200 88
537 20241120 104400 184114350 23250 23250 23250 23250 2
538 20241120 104300 184067850 23300 23250 23300 23250 102
539 20241120 104200 181693550 23300 23250 23300 23250 100
540 20241120 104100 179367950 23200 23150 23200 23150 99
541 20241120 104000 177072050 23150 23150 23150 23150 4
542 20241120 103900 176979450 23100 23150 23200 23100 55
543 20241120 103800 175704900 23150 23150 23150 23150 0
544 20241120 103700 175704900 23150 23150 23150 23150 5
545 20241120 103600 175589150 23100 23150 23150 23100 4
546 20241120 103500 175496650 23100 23150 23150 23100 5
547 20241120 103400 175381050 23150 23150 23150 23150 3
548 20241120 103300 175311600 23150 23150 23150 23150 2
549 20241120 103200 175265300 23100 23150 23150 23100 24
550 20241120 103100 174709950 23100 23100 23100 23100 0
551 20241120 103000 174709950 23100 23100 23100 23100 75
552 20241120 102900 172977450 23050 23050 23050 23050 10
553 20241120 102800 172746950 23050 23050 23050 23050 140
554 20241120 102700 169519950 23050 23150 23150 23050 405
555 20241120 102600 160181750 23100 23100 23100 23100 105
556 20241120 102500 157756250 23100 23150 23150 23100 235
557 20241120 102400 152316150 23150 23100 23150 23100 523
558 20241120 102300 140234250 23100 23050 23100 23050 202
559 20241120 102200 135568100 23050 23000 23050 23000 316
560 20241120 102100 128297450 22950 23000 23000 22950 267
561 20241120 102000 122169450 23000 23000 23000 23000 27
562 20241120 101900 121548450 23000 23000 23000 23000 17
563 20241120 101800 121157450 23000 23000 23000 23000 51
564 20241120 101700 119984450 23050 23000 23050 23000 22
565 20241120 101600 119478350 22950 22950 22950 22950 0
566 20241120 101500 119478350 22950 22950 22950 22950 251
567 20241120 101400 113717900 22950 22950 22950 22950 248
568 20241120 101300 108026300 22950 23000 23000 22950 77
569 20241120 101200 106255350 22900 22900 23000 22900 445
570 20241120 101100 96024900 22900 22800 22900 22800 12
571 20241120 101000 95751000 22850 22800 22850 22800 549
572 20241120 100900 83233100 22800 22800 22800 22800 0
573 20241120 100800 83233100 22800 22800 22800 22800 4
574 20241120 100700 83141900 22750 22750 22750 22750 5
575 20241120 100600 83028150 22800 22800 22800 22800 200
576 20241120 100500 78468150 22750 22750 22750 22750 70
577 20241120 100400 76875650 22750 22750 22750 22750 127
578 20241120 100300 73986400 22750 22750 22750 22750 3
579 20241120 100200 73918150 22750 22750 22750 22750 5
580 20241120 100100 73804400 22750 22750 22750 22750 5
581 20241120 100000 73690650 22750 22750 22750 22750 0
582 20241120 095900 73690650 22750 22750 22750 22750 3
583 20241120 095800 73622400 22700 22700 22700 22700 0
584 20241120 095700 73622400 22700 22700 22700 22700 0
585 20241120 095600 73622400 22700 22700 22700 22700 185
586 20241120 095500 69422900 22600 22750 22750 22600 587
587 20241120 095400 56146900 22700 22700 22700 22700 99
588 20241120 095300 53899600 22700 22700 22700 22700 299
589 20241120 095200 47112300 22700 22700 22700 22700 0
590 20241120 095100 47112300 22700 22700 22700 22700 0
591 20241120 095000 47112300 22700 22750 22750 22700 10
592 20241120 094900 46885200 22800 22800 22800 22800 21
593 20241120 094800 46406400 22800 22800 22800 22800 0
594 20241120 094700 46406400 22800 22800 22800 22800 1
595 20241120 094600 46383600 22800 22750 22800 22750 35
596 20241120 094500 45586900 22650 22650 22650 22650 0
597 20241120 094400 45586900 22650 22650 22650 22650 0
598 20241120 094300 45586900 22650 22650 22650 22650 1
599 20241120 094200 45564250 22650 22650 22650 22650 50
600 20241120 094100 44431750 22650 22650 22650 22650 0
601 20241120 094000 44431750 22650 22650 22650 22650 40
602 20241120 093900 43525750 22650 22650 22650 22650 2
603 20241120 093800 43480450 22650 22650 22650 22650 5
604 20241120 093700 43367200 22650 22650 22650 22650 3
605 20241120 093600 43299250 22650 22650 22650 22650 0
606 20241120 093500 43299250 22650 22650 22650 22650 3
607 20241120 093400 43231300 22650 22650 22650 22650 8
608 20241120 093300 43050100 22650 22650 22650 22650 2
609 20241120 093200 43004800 22650 22650 22650 22650 3
610 20241120 093100 42936850 22600 22600 22600 22550 6
611 20241120 093000 42801300 22550 22550 22550 22550 0
612 20241120 092900 42801300 22550 22600 22600 22550 210
613 20241120 092800 38056850 22600 22650 22650 22600 512
614 20241120 092700 26480100 22650 22700 22700 22650 71
615 20241120 092600 24871850 22650 22700 22700 22650 20
616 20241120 092500 24418500 22750 22750 22750 22750 3
617 20241120 092400 24350250 22750 22750 22750 22750 0
618 20241120 092300 24350250 22750 22700 22750 22700 66
619 20241120 092200 22851800 22750 22800 22800 22750 7
620 20241120 092100 22692350 22750 22750 22750 22750 7
621 20241120 092000 22533100 22800 22800 22800 22800 3
622 20241120 091900 22464700 22750 22750 22750 22750 3
623 20241120 091800 22396450 22700 22700 22700 22700 0
624 20241120 091700 22396450 22700 22700 22700 22700 1
625 20241120 091600 22373750 22700 22850 22850 22700 118
626 20241120 091500 19691850 22800 22850 22850 22800 32
627 20241120 091400 18960700 22850 22800 22850 22800 36
628 20241120 091300 18138150 22800 22800 22800 22800 0
629 20241120 091200 18138150 22800 22800 22800 22800 202
630 20241120 091100 13532550 22800 22800 22800 22800 105
631 20241120 091000 11138550 22700 22750 22800 22700 111
632 20241120 090900 8617400 22800 22800 22800 22800 25
633 20241120 090800 8047400 22800 22800 22800 22800 4
634 20241120 090700 7956200 22800 22800 22800 22800 16
635 20241120 090600 7591400 22800 22700 22850 22700 121
636 20241120 090500 4842950 22650 22650 22650 22650 2
637 20241120 090400 4797650 22600 22650 22650 22600 9
638 20241120 090300 4593850 22600 22600 22600 22600 5
639 20241120 090200 4480850 22600 22600 22650 22600 12
640 20241120 090100 4209400 22600 22600 22600 22600 0
641 20241120 090000 4209400 22600 22650 22650 22600 126