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

671
107640/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,671 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,200900,3317130400,26350,26350,26350,26350,3686
20241120,200800,3317130400,26350,26350,26350,26350,0
20241120,200700,3317130400,26350,26350,26350,26350,0
20241120,200600,3317130400,26350,26350,26350,26350,0
20241120,200500,3317130400,26350,26350,26350,26350,0
20241120,200400,3317130400,26350,26350,26350,26350,0
20241120,200300,3317130400,26350,26350,26350,26350,0
20241120,200200,3317130400,26350,26350,26350,26350,0
20241120,200100,3317130400,26350,26350,26350,26350,0
20241120,200000,3317130400,26350,26350,26350,26350,0
20241120,195900,3317130400,26350,26350,26350,26350,0
20241120,195800,3317130400,26350,26350,26350,26350,0
20241120,195700,3317130400,26350,26350,26350,26350,0
20241120,195600,3317130400,26350,26350,26350,26350,0
20241120,195500,3317130400,26350,26350,26350,26350,0
20241120,195400,3317130400,26350,26350,26350,26350,0
20241120,195300,3317130400,26350,26350,26350,26350,0
20241120,195200,3317130400,26350,26350,26350,26350,0
20241120,195100,3317130400,26350,26350,26350,26350,0
20241120,195000,3317130400,26350,26350,26350,26350,0
20241120,194900,3317130400,26350,26350,26350,26350,0
20241120,194800,3317130400,26350,26350,26350,26350,0
20241120,194700,3317130400,26350,26350,26350,26350,0
20241120,194600,3317130400,26350,26350,26350,26350,0
20241120,194500,3317130400,26350,26350,26350,26350,0
20241120,194400,3317130400,26350,26350,26350,26350,0
20241120,194300,3317130400,26350,26350,26350,26350,0
20241120,194200,3317130400,26350,26350,26350,26350,0
20241120,194100,3317130400,26350,26350,26350,26350,0
20241120,194000,3317130400,26350,26350,26350,26350,0
20241120,193900,3317130400,26350,26350,26350,26350,3686
20241120,193800,3317130400,26350,26350,26350,26350,0
20241120,193700,3317130400,26350,26350,26350,26350,0
20241120,193600,3317130400,26350,26350,26350,26350,0
20241120,193500,3317130400,26350,26350,26350,26350,0
20241120,193400,3317130400,26350,26350,26350,26350,0
20241120,193300,3317130400,26350,26350,26350,26350,0
20241120,193200,3317130400,26350,26350,26350,26350,0
20241120,193100,3317130400,26350,26350,26350,26350,0
20241120,193000,3317130400,26350,26350,26350,26350,0
20241120,192900,3317130400,26350,26350,26350,26350,0
20241120,192800,3317130400,26350,26350,26350,26350,0
20241120,192700,3317130400,26350,26350,26350,26350,0
20241120,192600,3317130400,26350,26350,26350,26350,0
20241120,192500,3317130400,26350,26350,26350,26350,0
20241120,192400,3317130400,26350,26350,26350,26350,0
20241120,192300,3317130400,26350,26350,26350,26350,0
20241120,192200,3317130400,26350,26350,26350,26350,0
20241120,192100,3317130400,26350,26350,26350,26350,0
20241120,192000,3317130400,26350,26350,26350,26350,0
20241120,191900,3317130400,26350,26350,26350,26350,0
20241120,191800,3317130400,26350,26350,26350,26350,0
20241120,191700,3317130400,26350,26350,26350,26350,0
20241120,191600,3317130400,26350,26350,26350,26350,0
20241120,191500,3317130400,26350,26350,26350,26350,0
20241120,191400,3317130400,26350,26350,26350,26350,0
20241120,191300,3317130400,26350,26350,26350,26350,0
20241120,191200,3317130400,26350,26350,26350,26350,0
20241120,191100,3317130400,26350,26350,26350,26350,0
20241120,191000,3317130400,26350,26350,26350,26350,0
20241120,190900,3317130400,26350,26350,26350,26350,3686
20241120,190800,3317130400,26350,26350,26350,26350,0
20241120,190700,3317130400,26350,26350,26350,26350,0
20241120,190600,3317130400,26350,26350,26350,26350,0
20241120,190500,3317130400,26350,26350,26350,26350,0
20241120,190400,3317130400,26350,26350,26350,26350,0
20241120,190300,3317130400,26350,26350,26350,26350,0
20241120,190200,3317130400,26350,26350,26350,26350,0
20241120,190100,3317130400,26350,26350,26350,26350,0
20241120,190000,3317130400,26350,26350,26350,26350,0
20241120,185900,3317130400,26350,26350,26350,26350,0
20241120,185800,3317130400,26350,26350,26350,26350,0
20241120,185700,3317130400,26350,26350,26350,26350,0
20241120,185600,3317130400,26350,26350,26350,26350,0
20241120,185500,3317130400,26350,26350,26350,26350,0
20241120,185400,3317130400,26350,26350,26350,26350,0
20241120,185300,3317130400,26350,26350,26350,26350,0
20241120,185200,3317130400,26350,26350,26350,26350,0
20241120,185100,3317130400,26350,26350,26350,26350,0
20241120,185000,3317130400,26350,26350,26350,26350,0
20241120,184900,3317130400,26350,26350,26350,26350,0
20241120,184800,3317130400,26350,26350,26350,26350,0
20241120,184700,3317130400,26350,26350,26350,26350,0
20241120,184600,3317130400,26350,26350,26350,26350,0
20241120,184500,3317130400,26350,26350,26350,26350,0
20241120,184400,3317130400,26350,26350,26350,26350,0
20241120,184300,3317130400,26350,26350,26350,26350,0
20241120,184200,3317130400,26350,26350,26350,26350,0
20241120,184100,3317130400,26350,26350,26350,26350,0
20241120,184000,3317130400,26350,26350,26350,26350,0
20241120,183900,3317130400,26350,26350,26350,26350,3686
20241120,183800,3317130400,26350,26350,26350,26350,0
20241120,183700,3317130400,26350,26350,26350,26350,0
20241120,183600,3317130400,26350,26350,26350,26350,0
20241120,183500,3317130400,26350,26350,26350,26350,0
20241120,183400,3317130400,26350,26350,26350,26350,0
20241120,183300,3317130400,26350,26350,26350,26350,0
20241120,183200,3317130400,26350,26350,26350,26350,0
20241120,183100,3317130400,26350,26350,26350,26350,0
20241120,183000,3317130400,26350,26350,26350,26350,0
20241120,182900,3317130400,26350,26350,26350,26350,0
20241120,182800,3317130400,26350,26350,26350,26350,0
20241120,182700,3317130400,26350,26350,26350,26350,0
20241120,182600,3317130400,26350,26350,26350,26350,0
20241120,182500,3317130400,26350,26350,26350,26350,0
20241120,182400,3317130400,26350,26350,26350,26350,0
20241120,182300,3317130400,26350,26350,26350,26350,0
20241120,182200,3317130400,26350,26350,26350,26350,0
20241120,182100,3317130400,26350,26350,26350,26350,0
20241120,182000,3317130400,26350,26350,26350,26350,0
20241120,181900,3317130400,26350,26350,26350,26350,0
20241120,181800,3317130400,26350,26350,26350,26350,0
20241120,181700,3317130400,26350,26350,26350,26350,0
20241120,181600,3317130400,26350,26350,26350,26350,0
20241120,181500,3317130400,26350,26350,26350,26350,0
20241120,181400,3317130400,26350,26350,26350,26350,0
20241120,181300,3317130400,26350,26350,26350,26350,0
20241120,181200,3317130400,26350,26350,26350,26350,0
20241120,181100,3317130400,26350,26350,26350,26350,0
20241120,181000,3317130400,26350,26350,26350,26350,0
20241120,180900,3317130400,26350,26350,26350,26350,3686
20241120,180800,3317130400,26350,26350,26350,26350,0
20241120,180700,3317130400,26350,26350,26350,26350,0
20241120,180600,3317130400,26350,26350,26350,26350,0
20241120,180500,3317130400,26350,26350,26350,26350,0
20241120,180400,3317130400,26350,26350,26350,26350,0
20241120,180300,3317130400,26350,26350,26350,26350,0
20241120,180200,3317130400,26350,26350,26350,26350,0
20241120,180100,3317130400,26350,26350,26350,26350,0
20241120,180000,3317130400,26350,26350,26350,26350,0
20241120,175900,3317130400,26350,26350,26350,26350,0
20241120,175800,3317130400,26350,26350,26350,26350,0
20241120,175700,3317130400,26350,26350,26350,26350,0
20241120,175600,3317130400,26350,26350,26350,26350,0
20241120,175500,3317130400,26350,26350,26350,26350,0
20241120,175400,3317130400,26350,26350,26350,26350,0
20241120,175300,3317130400,26350,26350,26350,26350,0
20241120,175200,3317130400,26350,26350,26350,26350,0
20241120,175100,3317130400,26350,26350,26350,26350,0
20241120,175000,3317130400,26350,26350,26350,26350,0
20241120,174900,3317130400,26350,26350,26350,26350,0
20241120,174800,3317130400,26350,26350,26350,26350,0
20241120,174700,3317130400,26350,26350,26350,26350,0
20241120,174600,3317130400,26350,26350,26350,26350,0
20241120,174500,3317130400,26350,26350,26350,26350,0
20241120,174400,3317130400,26350,26350,26350,26350,0
20241120,174300,3317130400,26350,26350,26350,26350,0
20241120,174200,3317130400,26350,26350,26350,26350,0
20241120,174100,3317130400,26350,26350,26350,26350,0
20241120,174000,3317130400,26350,26350,26350,26350,0
20241120,173900,3317130400,26350,26350,26350,26350,3686
20241120,173800,3317130400,26350,26350,26350,26350,0
20241120,173700,3317130400,26350,26350,26350,26350,0
20241120,173600,3317130400,26350,26350,26350,26350,0
20241120,173500,3317130400,26350,26350,26350,26350,0
20241120,173400,3317130400,26350,26350,26350,26350,0
20241120,173300,3317130400,26350,26350,26350,26350,0
20241120,173200,3317130400,26350,26350,26350,26350,0
20241120,173100,3317130400,26350,26350,26350,26350,0
20241120,173000,3317130400,26350,26350,26350,26350,0
20241120,172900,3317130400,26350,26350,26350,26350,0
20241120,172800,3317130400,26350,26350,26350,26350,0
20241120,172700,3317130400,26350,26350,26350,26350,0
20241120,172600,3317130400,26350,26350,26350,26350,0
20241120,172500,3317130400,26350,26350,26350,26350,0
20241120,172400,3317130400,26350,26350,26350,26350,0
20241120,172300,3317130400,26350,26350,26350,26350,0
20241120,172200,3317130400,26350,26350,26350,26350,0
20241120,172100,3317130400,26350,26350,26350,26350,0
20241120,172000,3317130400,26350,26350,26350,26350,0
20241120,171900,3317130400,26350,26350,26350,26350,0
20241120,171800,3317130400,26350,26350,26350,26350,0
20241120,171700,3317130400,26350,26350,26350,26350,0
20241120,171600,3317130400,26350,26350,26350,26350,0
20241120,171500,3317130400,26350,26350,26350,26350,0
20241120,171400,3317130400,26350,26350,26350,26350,0
20241120,171300,3317130400,26350,26350,26350,26350,0
20241120,171200,3317130400,26350,26350,26350,26350,0
20241120,171100,3317130400,26350,26350,26350,26350,0
20241120,171000,3317130400,26350,26350,26350,26350,0
20241120,170900,3317130400,26350,26350,26350,26350,3686
20241120,170800,3317130400,26350,26350,26350,26350,0
20241120,170700,3317130400,26350,26350,26350,26350,0
20241120,170600,3317130400,26350,26350,26350,26350,0
20241120,170500,3317130400,26350,26350,26350,26350,0
20241120,170400,3317130400,26350,26350,26350,26350,0
20241120,170300,3317130400,26350,26350,26350,26350,0
20241120,170200,3317130400,26350,26350,26350,26350,0
20241120,170100,3317130400,26350,26350,26350,26350,0
20241120,170000,3317130400,26350,26350,26350,26350,0
20241120,165900,3317130400,26350,26350,26350,26350,0
20241120,165800,3317130400,26350,26350,26350,26350,0
20241120,165700,3317130400,26350,26350,26350,26350,0
20241120,165600,3317130400,26350,26350,26350,26350,0
20241120,165500,3317130400,26350,26350,26350,26350,0
20241120,165400,3317130400,26350,26350,26350,26350,0
20241120,165300,3317130400,26350,26350,26350,26350,0
20241120,165200,3317130400,26350,26350,26350,26350,0
20241120,165100,3317130400,26350,26350,26350,26350,0
20241120,165000,3317130400,26350,26350,26350,26350,0
20241120,164900,3317130400,26350,26350,26350,26350,0
20241120,164800,3317130400,26350,26350,26350,26350,0
20241120,164700,3317130400,26350,26350,26350,26350,0
20241120,164600,3317130400,26350,26350,26350,26350,0
20241120,164500,3317130400,26350,26350,26350,26350,0
20241120,164400,3317130400,26350,26350,26350,26350,0
20241120,164300,3317130400,26350,26350,26350,26350,0
20241120,164200,3317130400,26350,26350,26350,26350,0
20241120,164100,3317130400,26350,26350,26350,26350,0
20241120,164000,3317130400,26350,26350,26350,26350,0
20241120,163900,3317130400,26350,26350,26350,26350,3686
20241120,163800,3317130400,26350,26350,26350,26350,0
20241120,163700,3317130400,26350,26350,26350,26350,0
20241120,163600,3317130400,26350,26350,26350,26350,0
20241120,163500,3317130400,26350,26350,26350,26350,0
20241120,163400,3317130400,26350,26350,26350,26350,0
20241120,163300,3317130400,26350,26350,26350,26350,0
20241120,163200,3317130400,26350,26350,26350,26350,0
20241120,163100,3317130400,26350,26350,26350,26350,0
20241120,163000,3317130400,26350,26350,26350,26350,0
20241120,162900,3317130400,26350,26350,26350,26350,0
20241120,162800,3317130400,26350,26350,26350,26350,0
20241120,162700,3317130400,26350,26350,26350,26350,0
20241120,162600,3317130400,26350,26350,26350,26350,0
20241120,162500,3317130400,26350,26350,26350,26350,0
20241120,162400,3317130400,26350,26350,26350,26350,0
20241120,162300,3317130400,26350,26350,26350,26350,0
20241120,162200,3317130400,26350,26350,26350,26350,0
20241120,162100,3317130400,26350,26350,26350,26350,0
20241120,162000,3317130400,26350,26350,26350,26350,0
20241120,161900,3317130400,26350,26350,26350,26350,0
20241120,161800,3317130400,26350,26350,26350,26350,0
20241120,161700,3317130400,26350,26350,26350,26350,0
20241120,161600,3317130400,26350,26350,26350,26350,0
20241120,161500,3317130400,26350,26350,26350,26350,0
20241120,161400,3317130400,26350,26350,26350,26350,0
20241120,161300,3317130400,26350,26350,26350,26350,0
20241120,161200,3317130400,26350,26350,26350,26350,0
20241120,161100,3317130400,26350,26350,26350,26350,0
20241120,161000,3317130400,26350,26350,26350,26350,0
20241120,160900,3317130400,26350,26350,26350,26350,3686
20241120,160800,3317130400,26350,26350,26350,26350,0
20241120,160700,3317130400,26350,26350,26350,26350,0
20241120,160600,3317130400,26350,26350,26350,26350,0
20241120,160500,3317130400,26350,26350,26350,26350,0
20241120,160400,3317130400,26350,26350,26350,26350,0
20241120,160300,3317130400,26350,26350,26350,26350,0
20241120,160200,3317130400,26350,26350,26350,26350,0
20241120,160100,3317130400,26350,26350,26350,26350,0
20241120,160000,3317130400,26350,26350,26350,26350,0
20241120,155900,3317130400,26350,26350,26350,26350,0
20241120,155800,3317130400,26350,26350,26350,26350,0
20241120,155700,3317130400,26350,26350,26350,26350,0
20241120,155600,3317130400,26350,26350,26350,26350,0
20241120,155500,3317130400,26350,26350,26350,26350,0
20241120,155400,3317130400,26350,26350,26350,26350,0
20241120,155300,3317130400,26350,26350,26350,26350,0
20241120,155200,3317130400,26350,26350,26350,26350,0
20241120,155100,3317130400,26350,26350,26350,26350,0
20241120,155000,3317130400,26350,26350,26350,26350,0
20241120,154900,3317130400,26350,26350,26350,26350,0
20241120,154800,3317130400,26350,26350,26350,26350,0
20241120,154700,3317130400,26350,26350,26350,26350,0
20241120,154600,3317130400,26350,26350,26350,26350,0
20241120,154500,3317130400,26350,26350,26350,26350,0
20241120,154400,3317130400,26350,26350,26350,26350,0
20241120,154300,3317130400,26350,26350,26350,26350,0
20241120,154200,3317130400,26350,26350,26350,26350,0
20241120,154100,3317130400,26350,26350,26350,26350,0
20241120,154000,3317130400,26350,26350,26350,26350,0
20241120,153900,3317130400,26350,26350,26350,26350,3686
20241120,153800,3317130400,26350,26350,26350,26350,0
20241120,153700,3317130400,26350,26350,26350,26350,0
20241120,153600,3317130400,26350,26350,26350,26350,0
20241120,153500,3317130400,26350,26350,26350,26350,0
20241120,153400,3317130400,26350,26350,26350,26350,0
20241120,153300,3317130400,26350,26350,26350,26350,0
20241120,153200,3317130400,26350,26350,26350,26350,0
20241120,153100,3317130400,26350,26350,26350,26350,0
20241120,153000,3317130400,26350,26350,26350,26350,3686
20241120,152900,3220004300,26500,26500,26500,26500,0
20241120,152800,3220004300,26500,26500,26500,26500,0
20241120,152700,3220004300,26500,26500,26500,26500,0
20241120,152600,3220004300,26500,26500,26500,26500,0
20241120,152500,3220004300,26500,26500,26500,26500,0
20241120,152400,3220004300,26500,26500,26500,26500,0
20241120,152300,3220004300,26500,26500,26500,26500,0
20241120,152200,3220004300,26500,26500,26500,26500,0
20241120,152100,3220004300,26500,26500,26500,26500,0
20241120,152000,3220004300,26500,26500,26500,26500,0
20241120,151900,3220004300,26500,26400,26500,26350,307
20241120,151800,3211896000,26500,26400,26500,26400,180
20241120,151700,3207131000,26450,26500,26500,26350,77
20241120,151600,3205098050,26500,26500,26500,26350,313
20241120,151500,3196807300,26550,26550,26550,26550,205
20241120,151400,3191364550,26550,26400,26550,26350,392
20241120,151300,3180999550,26500,26500,26500,26400,414
20241120,151200,3170036450,26500,26500,26500,26450,253
20241120,151100,3163333950,26500,26500,26550,26500,290
20241120,151000,3155644050,26500,26500,26550,26500,327
20241120,150900,3146968900,26550,26600,26600,26500,237
20241120,150800,3140673950,26450,26600,26600,26450,291
20241120,150700,3132933500,26600,26600,26600,26400,227
20241120,150600,3126906700,26600,26600,26600,26400,1694
20241120,150500,3082136500,26600,26600,26650,26550,312
20241120,150400,3073838350,26500,26500,26600,26500,344
20241120,150300,3064702950,26600,26500,26600,26500,319
20241120,150200,3056229750,26550,26550,26550,26450,656
20241120,150100,3038826850,26500,26400,26500,26400,136
20241120,150000,3035227400,26400,26350,26400,26350,308
20241120,145900,3027096250,26350,26350,26400,26350,28
20241120,145800,3026358400,26350,26400,26400,26350,638
20241120,145700,3009518400,26400,26350,26400,26350,289
20241120,145600,3001889950,26400,26400,26400,26400,1
20241120,145500,3001863550,26450,26350,26450,26350,233
20241120,145400,2995708900,26350,26350,26350,26350,156
20241120,145300,2991598300,26350,26350,26350,26350,0
20241120,145200,2991598300,26350,26350,26350,26350,101
20241120,145100,2988936950,26350,26350,26350,26350,154
20241120,145000,2984879050,26400,26400,26400,26400,119
20241120,144900,2981737450,26400,26400,26400,26400,4
20241120,144800,2981631850,26400,26400,26400,26400,55
20241120,144700,2980179850,26400,26400,26400,26400,40
20241120,144600,2979123850,26400,26400,26400,26400,22
20241120,144500,2978543050,26400,26350,26400,26350,286
20241120,144400,2971004300,26400,26350,26400,26350,193
20241120,144300,2965911750,26400,26350,26400,26350,41
20241120,144200,2964830400,26400,26400,26450,26350,164
20241120,144100,2960500450,26350,26350,26400,26350,404
20241120,144000,2949855000,26350,26350,26350,26350,43
20241120,143900,2948721950,26350,26350,26400,26350,694
20241120,143800,2930403850,26400,26350,26400,26350,23
20241120,143700,2929797750,26400,26400,26400,26400,1
20241120,143600,2929771350,26350,26400,26400,26350,178
20241120,143500,2925080050,26400,26350,26400,26350,429
20241120,143400,2913774400,26350,26400,26400,26350,237
20241120,143300,2907524850,26400,26350,26400,26350,39
20241120,143200,2906496900,26350,26350,26400,26350,597
20241120,143100,2890762150,26350,26400,26400,26350,28
20241120,143000,2890024050,26400,26400,26400,26400,113
20241120,142900,2887040850,26400,26400,26400,26350,127
20241120,142800,2883690600,26400,26400,26400,26400,11
20241120,142700,2883400200,26450,26400,26450,26400,23
20241120,142600,2882792950,26350,26400,26400,26350,469
20241120,142500,2870413000,26400,26400,26400,26400,47
20241120,142400,2869172200,26400,26400,26400,26400,602
20241120,142300,2853279400,26350,26400,26450,26350,621
20241120,142200,2836884650,26400,26400,26400,26400,3
20241120,142100,2836805450,26400,26450,26450,26400,25
20241120,142000,2836145250,26450,26450,26450,26350,183
20241120,141900,2831318050,26400,26400,26450,26400,198
20241120,141800,2826082450,26400,26400,26400,26400,22
20241120,141700,2825501650,26350,26450,26450,26350,116
20241120,141600,2822442850,26350,26350,26350,26350,1
20241120,141500,2822416500,26450,26450,26450,26350,2722
20241120,141400,2750668900,26400,26450,26500,26400,103
20241120,141300,2747941150,26500,26500,26500,26500,0
20241120,141200,2747941150,26500,26500,26500,26500,0
20241120,141100,2747941150,26500,26450,26500,26450,1168
20241120,141000,2716991900,26450,26450,26450,26450,22
20241120,140900,2716410000,26450,26500,26500,26450,279
20241120,140800,2709017600,26500,26550,26550,26500,92
20241120,140700,2706579500,26550,26550,26550,26550,56
20241120,140600,2705092700,26550,26550,26550,26550,33
20241120,140500,2704216550,26550,26550,26550,26550,1
20241120,140400,2704190000,26550,26550,26550,26550,66
20241120,140300,2702437700,26600,26500,26600,26500,151
20241120,140200,2698436000,26500,26550,26650,26500,644
20241120,140100,2681315350,26550,26500,26550,26400,947
20241120,140000,2656298650,26400,26500,26500,26400,624
20241120,135900,2639807400,26400,26450,26450,26400,450
20241120,135800,2627914900,26400,26400,26400,26400,415
20241120,135700,2616958900,26400,26400,26400,26400,0
20241120,135600,2616958900,26400,26400,26400,26400,22
20241120,135500,2616378100,26450,26450,26450,26400,500
20241120,135400,2603168100,26400,26400,26400,26400,0
20241120,135300,2603168100,26400,26450,26500,26400,519
20241120,135200,2589441500,26450,26450,26450,26400,364
20241120,135100,2579816450,26450,26450,26450,26450,328
20241120,135000,2571140850,26450,26450,26450,26450,23
20241120,134900,2570532500,26400,26500,26500,26400,174
20241120,134800,2565937900,26500,26450,26500,26450,206
20241120,134700,2560481050,26500,26450,26500,26400,283
20241120,134600,2552986300,26450,26450,26500,26450,165
20241120,134500,2548615950,26550,26500,26550,26500,422
20241120,134400,2537426300,26400,26450,26450,26400,68
20241120,134300,2535628750,26450,26400,26450,26400,153
20241120,134200,2531588600,26500,26400,26500,26400,148
20241120,134100,2527667800,26400,26450,26450,26400,90
20241120,134000,2525288400,26450,26450,26450,26450,0
20241120,133900,2525288400,26450,26500,26500,26450,34
20241120,133800,2524389050,26500,26500,26500,26500,34
20241120,133700,2523488050,26500,26550,26550,26500,252
20241120,133600,2516797700,26550,26550,26550,26450,49
20241120,133500,2515500050,26550,26450,26600,26450,295
20241120,133400,2507686600,26500,26500,26500,26500,0
20241120,133300,2507686600,26500,26500,26500,26500,100
20241120,133200,2505036600,26450,26450,26450,26450,100
20241120,133100,2502391600,26500,26500,26500,26500,242
20241120,133000,2495978600,26500,26500,26500,26500,81
20241120,132900,2493832100,26550,26600,26600,26550,117
20241120,132800,2490720850,26550,26550,26550,26550,59
20241120,132700,2489154400,26500,26500,26500,26500,55
20241120,132600,2487696900,26500,26550,26550,26500,23
20241120,132500,2487087300,26500,26500,26500,26500,77
20241120,132400,2485046800,26500,26500,26500,26500,33
20241120,132300,2484172300,26500,26500,26500,26500,22
20241120,132200,2483589300,26450,26600,26600,26450,6
20241120,132100,2483430450,26450,26550,26600,26450,111
20241120,132000,2480487100,26600,26500,26600,26450,107
20241120,131900,2477651650,26500,26550,26550,26500,69
20241120,131800,2475819850,26650,26550,26650,26550,16
20241120,131700,2475394950,26550,26550,26650,26550,43
20241120,131600,2474252900,26550,26550,26600,26550,231
20241120,131500,2468114700,26550,26500,26550,26450,129
20241120,131400,2464695700,26500,26500,26500,26500,55
20241120,131300,2463238200,26500,26500,26550,26500,180
20241120,131200,2458467950,26500,26500,26500,26500,22
20241120,131100,2457884950,26500,26550,26550,26500,48
20241120,131000,2456611600,26600,26600,26600,26600,39
20241120,130900,2455574200,26600,26600,26600,26600,6
20241120,130800,2455414600,26600,26650,26650,26600,77
20241120,130700,2453366350,26650,26650,26650,26650,1
20241120,130600,2453339700,26600,26550,26600,26550,57
20241120,130500,2451824600,26600,26550,26650,26550,44
20241120,130400,2450656200,26600,26550,26600,26550,46
20241120,130300,2449432750,26650,26700,26700,26550,152
20241120,130200,2445385300,26750,26750,26750,26700,241
20241120,130100,2438950500,26700,26600,26700,26600,1660
20241120,130000,2394633100,26650,26750,26750,26650,392
20241120,125900,2384169750,26700,26650,26700,26650,336
20241120,125800,2375205200,26650,26700,26700,26650,223
20241120,125700,2369262200,26650,26500,26650,26500,194
20241120,125600,2364106850,26500,26500,26500,26500,133
20241120,125500,2360582350,26500,26500,26500,26500,268
20241120,125400,2353480350,26550,26600,26600,26550,272
20241120,125300,2346245700,26600,26600,26600,26600,122
20241120,125200,2343000500,26600,26650,26650,26600,273
20241120,125100,2335728350,26650,26650,26650,26600,52
20241120,125000,2334343650,26700,26700,26700,26700,121
20241120,124900,2331112950,26700,26750,26750,26700,571
20241120,124800,2315861000,26700,26700,26700,26650,57
20241120,124700,2314340350,26650,26650,26700,26650,32
20241120,124600,2313487500,26550,26550,26750,26550,3475
20241120,124500,2220754950,26550,26500,26550,26450,1346
20241120,124400,2185043200,26500,26450,26500,26450,181
20241120,124300,2180246850,26450,26450,26450,26450,52
20241120,124200,2178871450,26500,26500,26500,26500,111
20241120,124100,2175929950,26400,26500,26500,26400,264
20241120,124000,2168938250,26550,26400,26550,26400,1945
20241120,123900,2117409950,26350,26400,26400,26350,232
20241120,123800,2111295750,26350,26400,26400,26350,31
20241120,123700,2110478400,26400,26400,26400,26350,215
20241120,123600,2104804050,26350,26350,26350,26350,94
20241120,123500,2102327150,26350,26350,26350,26350,22
20241120,123400,2101747450,26400,26400,26400,26400,53
20241120,123300,2100348250,26400,26400,26400,26400,22
20241120,123200,2099767450,26350,26350,26350,26350,57
20241120,123100,2098265500,26350,26400,26400,26350,123
20241120,123000,2095018600,26400,26400,26450,26400,160
20241120,122900,2090794550,26400,26400,26400,26400,2
20241120,122800,2090741750,26400,26450,26450,26400,42
20241120,122700,2089631950,26450,26400,26450,26400,154
20241120,122600,2085565600,26400,26450,26450,26400,35
20241120,122500,2084641000,26450,26450,26450,26450,1
20241120,122400,2084614550,26450,26450,26450,26450,201
20241120,122300,2079298100,26450,26500,26500,26450,1048
20241120,122200,2051527600,26450,26400,26450,26400,90
20241120,122100,2049148700,26400,26450,26450,26400,39
20241120,122000,2048118800,26400,26400,26400,26400,43
20241120,121900,2046983600,26450,26450,26450,26450,3
20241120,121800,2046904250,26450,26450,26450,26400,76
20241120,121700,2044895900,26450,26450,26450,26450,54
20241120,121600,2043467600,26450,26500,26500,26450,145
20241120,121500,2039632300,26500,26350,26500,26350,1491
20241120,121400,2000188000,26350,26400,26400,26350,72
20241120,121300,1998288300,26350,26350,26350,26350,0
20241120,121200,1998288300,26350,26350,26400,26350,241
20241120,121100,1991931450,26350,26400,26400,26350,15
20241120,121000,1991535700,26350,26350,26350,26350,38
20241120,120900,1990534400,26350,26350,26350,26350,59
20241120,120800,1988979750,26350,26350,26350,26350,22
20241120,120700,1988400050,26350,26350,26350,26350,0
20241120,120600,1988400050,26350,26350,26350,26350,177
20241120,120500,1983736100,26350,26400,26400,26350,207
20241120,120400,1978281600,26400,26400,26400,26400,41
20241120,120300,1977199200,26400,26400,26400,26400,22
20241120,120200,1976618400,26400,26400,26400,26400,170
20241120,120100,1972130400,26400,26400,26400,26400,338
20241120,120000,1963207200,26350,26350,26350,26350,118
20241120,115900,1960097900,26350,26300,26350,26250,177
20241120,115800,1955437800,26350,26250,26350,26250,171
20241120,115700,1950941100,26250,26300,26300,26250,26
20241120,115600,1950258400,26350,26300,26350,26300,191
20241120,115500,1945228050,26300,26300,26300,26250,175
20241120,115400,1940626650,26350,26350,26350,26350,150
20241120,115300,1936674150,26350,26350,26350,26350,198
20241120,115200,1931456850,26350,26350,26350,26350,514
20241120,115100,1917912950,26400,26350,26400,26350,609
20241120,115000,1901865750,26350,26350,26350,26350,54
20241120,114900,1900442850,26350,26400,26400,26350,439
20241120,114800,1888854350,26400,26400,26400,26400,0
20241120,114700,1888854350,26400,26350,26400,26350,102
20241120,114600,1886165350,26350,26400,26400,26350,13
20241120,114500,1885822200,26400,26350,26400,26350,123
20241120,114400,1882576150,26400,26350,26400,26350,58
20241120,114300,1881046950,26350,26350,26350,26350,126
20241120,114200,1877726850,26350,26350,26350,26350,100
20241120,114100,1875091850,26350,26300,26350,26300,192
20241120,114000,1870033750,26250,26250,26350,26250,193
20241120,113900,1864952500,26350,26350,26350,26350,2
20241120,113800,1864899800,26350,26350,26350,26350,148
20241120,113700,1861000000,26200,26300,26350,26200,183
20241120,113600,1856184000,26200,26350,26350,26200,120
20241120,113500,1853023900,26350,26350,26350,26350,214
20241120,113400,1847385000,26350,26300,26350,26200,544
20241120,113300,1833088600,26350,26400,26400,26350,173
20241120,113200,1828525050,26400,26350,26400,26350,323
20241120,113100,1820010000,26350,26350,26350,26350,33
20241120,113000,1819140450,26350,26350,26350,26300,229
20241120,112900,1813107400,26350,26300,26350,26300,251
20241120,112800,1806495950,26300,26300,26350,26200,425
20241120,112700,1795315300,26300,26300,26300,26300,100
20241120,112600,1792685300,26300,26250,26300,26250,165
20241120,112500,1788346900,26300,26200,26300,26200,405
20241120,112400,1777715650,26200,26250,26250,26200,91
20241120,112300,1775328450,26350,26350,26350,26350,150
20241120,112200,1771375950,26200,26150,26350,26150,206
20241120,112100,1765959100,26200,26300,26300,26200,22
20241120,112000,1765380600,26350,26250,26350,26150,635
20241120,111900,1748736750,26350,26250,26350,26250,150
20241120,111800,1744788250,26250,26250,26250,26250,5
20241120,111700,1744657000,26350,26300,26350,26300,150
20241120,111600,1740705550,26350,26250,26350,26250,200
20241120,111500,1735442350,26200,26350,26350,26200,62
20241120,111400,1733813600,26350,26300,26350,26200,175
20241120,111300,1729208150,26300,26300,26300,26250,190
20241120,111200,1724212250,26200,26200,26200,26200,38
20241120,111100,1723216650,26200,26200,26350,26200,158
20241120,111000,1719057200,26200,26300,26300,26200,151
20241120,110900,1715086000,26300,26150,26300,26150,69
20241120,110800,1713277350,26200,26200,26400,26150,370
20241120,110700,1703542700,26150,26200,26350,26150,172
20241120,110600,1699027700,26150,26400,26400,26150,207
20241120,110500,1693607550,26350,26350,26350,26350,151
20241120,110400,1689628700,26350,26150,26350,26150,160
20241120,110300,1685417600,26200,26350,26350,26200,757
20241120,110200,1665534500,26350,26350,26350,26350,22
20241120,110100,1664954800,26350,26350,26400,26350,107
20241120,110000,1662132850,26400,26300,26400,26300,193
20241120,105900,1657040950,26350,26250,26400,26200,1954
20241120,105800,1605530950,26300,26300,26350,26300,210
20241120,105700,1600003100,26250,26250,26250,26250,22
20241120,105600,1599425600,26250,26300,26350,26250,183
20241120,105500,1594609350,26300,26300,26350,26300,677
20241120,105400,1576796750,26300,26300,26350,26300,332
20241120,105300,1568063300,26200,26200,26300,26200,1011
20241120,105200,1541523350,26200,26300,26300,26200,1126
20241120,105100,1511986950,26250,26250,26250,26250,35
20241120,105000,1511068200,26250,26250,26300,26200,324
20241120,104900,1502558900,26200,26250,26300,26200,327
20241120,104800,1493968600,26200,26250,26250,26200,194
20241120,104700,1488883150,26250,26200,26250,26100,298
20241120,104600,1481067500,26050,26200,26250,26050,199
20241120,104500,1475855600,26050,26150,26150,26050,110
20241120,104400,1472982650,26150,26150,26300,26050,789
20241120,104300,1452376450,26200,26200,26300,26200,153
20241120,104200,1448353350,26200,26250,26300,26100,155
20241120,104100,1444279750,26300,26100,26300,26100,185
20241120,104000,1439426800,26200,26150,26200,26100,160
20241120,103900,1435241700,26300,26200,26300,26200,312
20241120,103800,1427058050,26300,26250,26350,26250,476
20241120,103700,1414545400,26350,26350,26400,26300,269
20241120,103600,1407461000,26350,26400,26400,26250,441
20241120,103500,1395842250,26400,26300,26400,26300,809
20241120,103400,1374526150,26250,26350,26400,26250,637
20241120,103300,1357729750,26350,26200,26350,26200,2307
20241120,103200,1297118850,26200,26150,26200,26150,274
20241120,103100,1289941150,26050,26150,26150,26050,56
20241120,103000,1288480050,26200,26000,26200,25900,781
20241120,102900,1268062200,26050,25900,26100,25900,166
20241120,102800,1263733250,25900,26000,26050,25900,104
20241120,102700,1261030100,25900,25900,26000,25900,169
20241120,102600,1256641400,26000,25850,26000,25850,178
20241120,102500,1252024650,25950,25950,25950,25700,136
20241120,102400,1248503700,25950,25800,25950,25700,985
20241120,102300,1223063650,25850,25750,25850,25750,151
20241120,102200,1219166700,25650,25800,25800,25650,42
20241120,102100,1218088200,25750,25750,25850,25750,211
20241120,102000,1212639950,25750,25700,25950,25700,173
20241120,101900,1208166950,25600,25600,25600,25600,33
20241120,101800,1207322150,25650,25750,25900,25600,1067
20241120,101700,1179925100,25700,25650,25900,25650,234
20241120,101600,1173890900,25650,25650,25650,25650,33
20241120,101500,1173044450,25900,25650,25900,25650,269
20241120,101400,1166118100,25700,25700,25900,25700,170
20241120,101300,1161725400,25650,25650,25700,25650,121
20241120,101200,1158621700,26000,25600,26000,25600,260
20241120,101100,1151931750,25600,25750,25750,25600,852
20241120,101000,1130079650,25750,25750,25750,25750,122
20241120,100900,1126938150,25750,25850,25850,25750,83
20241120,100800,1124798150,25850,25950,25950,25850,105
20241120,100700,1122083800,25900,25950,26000,25900,938
20241120,100600,1097749350,26000,26100,26100,26000,841
20241120,100500,1075843400,26050,26000,26050,26000,81
20241120,100400,1073734450,25950,25950,25950,25950,7
20241120,100300,1073552800,25950,25900,26000,25900,641
20241120,100200,1056895900,25900,25900,25900,25900,0
20241120,100100,1056895900,25900,25900,25900,25900,562
20241120,100000,1042340100,25900,25850,25950,25850,766
20241120,095900,1022501400,25850,25850,25850,25850,34
20241120,095800,1021622500,25800,25800,25850,25800,155
20241120,095700,1017616000,25800,25750,25800,25750,110
20241120,095600,1014781250,25750,25700,25750,25700,220
20241120,095500,1009119250,25700,25750,25750,25700,11
20241120,095400,1008836500,25750,25750,25750,25750,0
20241120,095300,1008836500,25750,25750,25750,25750,51
20241120,095200,1007523250,25750,25750,25750,25750,185
20241120,095100,1002759500,25750,25750,25750,25750,1
20241120,095000,1002733750,25750,25750,25750,25650,425
20241120,094900,991809300,25750,25700,25750,25700,41
20241120,094800,990753750,25700,25700,25700,25700,94
20241120,094700,988337950,25700,25750,25750,25700,258
20241120,094600,981694550,25750,25750,25750,25750,0
20241120,094500,981694550,25750,25850,25850,25750,34
20241120,094400,980818850,25850,25800,25850,25800,7
20241120,094300,980638200,25800,25700,25800,25700,214
20241120,094200,975120100,25700,25700,25700,25700,63
20241120,094100,973501000,25700,25750,25750,25700,242
20241120,094000,967271050,25800,25800,25800,25750,115
20241120,093900,964304150,25800,25800,25800,25800,4
20241120,093800,964200950,25850,25850,25850,25850,3
20241120,093700,964123400,25850,25700,25900,25700,219
20241120,093600,958471000,25700,25800,25800,25700,69
20241120,093500,956695850,25750,25800,25800,25750,213
20241120,093400,951211050,25800,25800,25800,25800,32
20241120,093300,950385450,25850,25850,25850,25850,1
20241120,093200,950359600,25850,25900,25900,25850,92
20241120,093100,947977800,25900,25800,25900,25700,2544
20241120,093000,882469400,25750,25850,25900,25750,261
20241120,092900,875727600,25850,26000,26000,25850,8
20241120,092800,875520650,25900,25900,26000,25900,169
20241120,092700,871143450,25900,25900,25900,25850,183
20241120,092600,866404800,25900,25850,25900,25800,127
20241120,092500,863124300,25850,25850,25850,25850,135
20241120,092400,859634550,25900,25650,26250,25650,2402
20241120,092300,797284350,25700,25650,25700,25650,260
20241120,092200,790607000,25700,25600,25700,25250,4918
20241120,092100,665406750,25600,25600,25700,25600,685
20241120,092000,647870650,25600,25700,25700,25600,261
20241120,091900,641168450,25700,25700,25750,25700,127
20241120,091800,637904250,25700,25800,25800,25700,1145
20241120,091700,608396250,25800,25950,25950,25800,1089
20241120,091600,580216000,25900,25950,25950,25800,661
20241120,091500,563098100,25900,25900,25900,25850,297
20241120,091400,555408900,25900,25800,25900,25800,82
20241120,091300,553286700,25800,25800,25900,25800,622
20241120,091200,537199550,25800,25900,25900,25800,222
20241120,091100,531457250,25900,25650,25900,25650,441
20241120,091000,520096550,25600,25600,25600,25550,94
20241120,090900,517690200,25600,25550,25600,25550,265
20241120,090800,510907200,25550,25600,25650,25500,2286
20241120,090700,452596500,25650,25400,25650,25400,2659
20241120,090600,384669550,25400,25350,25550,25350,1451
20241120,090500,347688750,25200,25250,25250,25200,137
20241120,090400,344233100,25250,25350,25350,25100,4643
20241120,090300,227371350,25350,25150,25350,25100,394
20241120,090200,217449000,25150,25400,25500,25150,5143
20241120,090100,87216350,25450,25500,25550,25250,2762
20241120,090000,17225550,25500,25800,25800,25500,660
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 200900 3317130400 26350 26350 26350 26350 3686
3 20241120 200800 3317130400 26350 26350 26350 26350 0
4 20241120 200700 3317130400 26350 26350 26350 26350 0
5 20241120 200600 3317130400 26350 26350 26350 26350 0
6 20241120 200500 3317130400 26350 26350 26350 26350 0
7 20241120 200400 3317130400 26350 26350 26350 26350 0
8 20241120 200300 3317130400 26350 26350 26350 26350 0
9 20241120 200200 3317130400 26350 26350 26350 26350 0
10 20241120 200100 3317130400 26350 26350 26350 26350 0
11 20241120 200000 3317130400 26350 26350 26350 26350 0
12 20241120 195900 3317130400 26350 26350 26350 26350 0
13 20241120 195800 3317130400 26350 26350 26350 26350 0
14 20241120 195700 3317130400 26350 26350 26350 26350 0
15 20241120 195600 3317130400 26350 26350 26350 26350 0
16 20241120 195500 3317130400 26350 26350 26350 26350 0
17 20241120 195400 3317130400 26350 26350 26350 26350 0
18 20241120 195300 3317130400 26350 26350 26350 26350 0
19 20241120 195200 3317130400 26350 26350 26350 26350 0
20 20241120 195100 3317130400 26350 26350 26350 26350 0
21 20241120 195000 3317130400 26350 26350 26350 26350 0
22 20241120 194900 3317130400 26350 26350 26350 26350 0
23 20241120 194800 3317130400 26350 26350 26350 26350 0
24 20241120 194700 3317130400 26350 26350 26350 26350 0
25 20241120 194600 3317130400 26350 26350 26350 26350 0
26 20241120 194500 3317130400 26350 26350 26350 26350 0
27 20241120 194400 3317130400 26350 26350 26350 26350 0
28 20241120 194300 3317130400 26350 26350 26350 26350 0
29 20241120 194200 3317130400 26350 26350 26350 26350 0
30 20241120 194100 3317130400 26350 26350 26350 26350 0
31 20241120 194000 3317130400 26350 26350 26350 26350 0
32 20241120 193900 3317130400 26350 26350 26350 26350 3686
33 20241120 193800 3317130400 26350 26350 26350 26350 0
34 20241120 193700 3317130400 26350 26350 26350 26350 0
35 20241120 193600 3317130400 26350 26350 26350 26350 0
36 20241120 193500 3317130400 26350 26350 26350 26350 0
37 20241120 193400 3317130400 26350 26350 26350 26350 0
38 20241120 193300 3317130400 26350 26350 26350 26350 0
39 20241120 193200 3317130400 26350 26350 26350 26350 0
40 20241120 193100 3317130400 26350 26350 26350 26350 0
41 20241120 193000 3317130400 26350 26350 26350 26350 0
42 20241120 192900 3317130400 26350 26350 26350 26350 0
43 20241120 192800 3317130400 26350 26350 26350 26350 0
44 20241120 192700 3317130400 26350 26350 26350 26350 0
45 20241120 192600 3317130400 26350 26350 26350 26350 0
46 20241120 192500 3317130400 26350 26350 26350 26350 0
47 20241120 192400 3317130400 26350 26350 26350 26350 0
48 20241120 192300 3317130400 26350 26350 26350 26350 0
49 20241120 192200 3317130400 26350 26350 26350 26350 0
50 20241120 192100 3317130400 26350 26350 26350 26350 0
51 20241120 192000 3317130400 26350 26350 26350 26350 0
52 20241120 191900 3317130400 26350 26350 26350 26350 0
53 20241120 191800 3317130400 26350 26350 26350 26350 0
54 20241120 191700 3317130400 26350 26350 26350 26350 0
55 20241120 191600 3317130400 26350 26350 26350 26350 0
56 20241120 191500 3317130400 26350 26350 26350 26350 0
57 20241120 191400 3317130400 26350 26350 26350 26350 0
58 20241120 191300 3317130400 26350 26350 26350 26350 0
59 20241120 191200 3317130400 26350 26350 26350 26350 0
60 20241120 191100 3317130400 26350 26350 26350 26350 0
61 20241120 191000 3317130400 26350 26350 26350 26350 0
62 20241120 190900 3317130400 26350 26350 26350 26350 3686
63 20241120 190800 3317130400 26350 26350 26350 26350 0
64 20241120 190700 3317130400 26350 26350 26350 26350 0
65 20241120 190600 3317130400 26350 26350 26350 26350 0
66 20241120 190500 3317130400 26350 26350 26350 26350 0
67 20241120 190400 3317130400 26350 26350 26350 26350 0
68 20241120 190300 3317130400 26350 26350 26350 26350 0
69 20241120 190200 3317130400 26350 26350 26350 26350 0
70 20241120 190100 3317130400 26350 26350 26350 26350 0
71 20241120 190000 3317130400 26350 26350 26350 26350 0
72 20241120 185900 3317130400 26350 26350 26350 26350 0
73 20241120 185800 3317130400 26350 26350 26350 26350 0
74 20241120 185700 3317130400 26350 26350 26350 26350 0
75 20241120 185600 3317130400 26350 26350 26350 26350 0
76 20241120 185500 3317130400 26350 26350 26350 26350 0
77 20241120 185400 3317130400 26350 26350 26350 26350 0
78 20241120 185300 3317130400 26350 26350 26350 26350 0
79 20241120 185200 3317130400 26350 26350 26350 26350 0
80 20241120 185100 3317130400 26350 26350 26350 26350 0
81 20241120 185000 3317130400 26350 26350 26350 26350 0
82 20241120 184900 3317130400 26350 26350 26350 26350 0
83 20241120 184800 3317130400 26350 26350 26350 26350 0
84 20241120 184700 3317130400 26350 26350 26350 26350 0
85 20241120 184600 3317130400 26350 26350 26350 26350 0
86 20241120 184500 3317130400 26350 26350 26350 26350 0
87 20241120 184400 3317130400 26350 26350 26350 26350 0
88 20241120 184300 3317130400 26350 26350 26350 26350 0
89 20241120 184200 3317130400 26350 26350 26350 26350 0
90 20241120 184100 3317130400 26350 26350 26350 26350 0
91 20241120 184000 3317130400 26350 26350 26350 26350 0
92 20241120 183900 3317130400 26350 26350 26350 26350 3686
93 20241120 183800 3317130400 26350 26350 26350 26350 0
94 20241120 183700 3317130400 26350 26350 26350 26350 0
95 20241120 183600 3317130400 26350 26350 26350 26350 0
96 20241120 183500 3317130400 26350 26350 26350 26350 0
97 20241120 183400 3317130400 26350 26350 26350 26350 0
98 20241120 183300 3317130400 26350 26350 26350 26350 0
99 20241120 183200 3317130400 26350 26350 26350 26350 0
100 20241120 183100 3317130400 26350 26350 26350 26350 0
101 20241120 183000 3317130400 26350 26350 26350 26350 0
102 20241120 182900 3317130400 26350 26350 26350 26350 0
103 20241120 182800 3317130400 26350 26350 26350 26350 0
104 20241120 182700 3317130400 26350 26350 26350 26350 0
105 20241120 182600 3317130400 26350 26350 26350 26350 0
106 20241120 182500 3317130400 26350 26350 26350 26350 0
107 20241120 182400 3317130400 26350 26350 26350 26350 0
108 20241120 182300 3317130400 26350 26350 26350 26350 0
109 20241120 182200 3317130400 26350 26350 26350 26350 0
110 20241120 182100 3317130400 26350 26350 26350 26350 0
111 20241120 182000 3317130400 26350 26350 26350 26350 0
112 20241120 181900 3317130400 26350 26350 26350 26350 0
113 20241120 181800 3317130400 26350 26350 26350 26350 0
114 20241120 181700 3317130400 26350 26350 26350 26350 0
115 20241120 181600 3317130400 26350 26350 26350 26350 0
116 20241120 181500 3317130400 26350 26350 26350 26350 0
117 20241120 181400 3317130400 26350 26350 26350 26350 0
118 20241120 181300 3317130400 26350 26350 26350 26350 0
119 20241120 181200 3317130400 26350 26350 26350 26350 0
120 20241120 181100 3317130400 26350 26350 26350 26350 0
121 20241120 181000 3317130400 26350 26350 26350 26350 0
122 20241120 180900 3317130400 26350 26350 26350 26350 3686
123 20241120 180800 3317130400 26350 26350 26350 26350 0
124 20241120 180700 3317130400 26350 26350 26350 26350 0
125 20241120 180600 3317130400 26350 26350 26350 26350 0
126 20241120 180500 3317130400 26350 26350 26350 26350 0
127 20241120 180400 3317130400 26350 26350 26350 26350 0
128 20241120 180300 3317130400 26350 26350 26350 26350 0
129 20241120 180200 3317130400 26350 26350 26350 26350 0
130 20241120 180100 3317130400 26350 26350 26350 26350 0
131 20241120 180000 3317130400 26350 26350 26350 26350 0
132 20241120 175900 3317130400 26350 26350 26350 26350 0
133 20241120 175800 3317130400 26350 26350 26350 26350 0
134 20241120 175700 3317130400 26350 26350 26350 26350 0
135 20241120 175600 3317130400 26350 26350 26350 26350 0
136 20241120 175500 3317130400 26350 26350 26350 26350 0
137 20241120 175400 3317130400 26350 26350 26350 26350 0
138 20241120 175300 3317130400 26350 26350 26350 26350 0
139 20241120 175200 3317130400 26350 26350 26350 26350 0
140 20241120 175100 3317130400 26350 26350 26350 26350 0
141 20241120 175000 3317130400 26350 26350 26350 26350 0
142 20241120 174900 3317130400 26350 26350 26350 26350 0
143 20241120 174800 3317130400 26350 26350 26350 26350 0
144 20241120 174700 3317130400 26350 26350 26350 26350 0
145 20241120 174600 3317130400 26350 26350 26350 26350 0
146 20241120 174500 3317130400 26350 26350 26350 26350 0
147 20241120 174400 3317130400 26350 26350 26350 26350 0
148 20241120 174300 3317130400 26350 26350 26350 26350 0
149 20241120 174200 3317130400 26350 26350 26350 26350 0
150 20241120 174100 3317130400 26350 26350 26350 26350 0
151 20241120 174000 3317130400 26350 26350 26350 26350 0
152 20241120 173900 3317130400 26350 26350 26350 26350 3686
153 20241120 173800 3317130400 26350 26350 26350 26350 0
154 20241120 173700 3317130400 26350 26350 26350 26350 0
155 20241120 173600 3317130400 26350 26350 26350 26350 0
156 20241120 173500 3317130400 26350 26350 26350 26350 0
157 20241120 173400 3317130400 26350 26350 26350 26350 0
158 20241120 173300 3317130400 26350 26350 26350 26350 0
159 20241120 173200 3317130400 26350 26350 26350 26350 0
160 20241120 173100 3317130400 26350 26350 26350 26350 0
161 20241120 173000 3317130400 26350 26350 26350 26350 0
162 20241120 172900 3317130400 26350 26350 26350 26350 0
163 20241120 172800 3317130400 26350 26350 26350 26350 0
164 20241120 172700 3317130400 26350 26350 26350 26350 0
165 20241120 172600 3317130400 26350 26350 26350 26350 0
166 20241120 172500 3317130400 26350 26350 26350 26350 0
167 20241120 172400 3317130400 26350 26350 26350 26350 0
168 20241120 172300 3317130400 26350 26350 26350 26350 0
169 20241120 172200 3317130400 26350 26350 26350 26350 0
170 20241120 172100 3317130400 26350 26350 26350 26350 0
171 20241120 172000 3317130400 26350 26350 26350 26350 0
172 20241120 171900 3317130400 26350 26350 26350 26350 0
173 20241120 171800 3317130400 26350 26350 26350 26350 0
174 20241120 171700 3317130400 26350 26350 26350 26350 0
175 20241120 171600 3317130400 26350 26350 26350 26350 0
176 20241120 171500 3317130400 26350 26350 26350 26350 0
177 20241120 171400 3317130400 26350 26350 26350 26350 0
178 20241120 171300 3317130400 26350 26350 26350 26350 0
179 20241120 171200 3317130400 26350 26350 26350 26350 0
180 20241120 171100 3317130400 26350 26350 26350 26350 0
181 20241120 171000 3317130400 26350 26350 26350 26350 0
182 20241120 170900 3317130400 26350 26350 26350 26350 3686
183 20241120 170800 3317130400 26350 26350 26350 26350 0
184 20241120 170700 3317130400 26350 26350 26350 26350 0
185 20241120 170600 3317130400 26350 26350 26350 26350 0
186 20241120 170500 3317130400 26350 26350 26350 26350 0
187 20241120 170400 3317130400 26350 26350 26350 26350 0
188 20241120 170300 3317130400 26350 26350 26350 26350 0
189 20241120 170200 3317130400 26350 26350 26350 26350 0
190 20241120 170100 3317130400 26350 26350 26350 26350 0
191 20241120 170000 3317130400 26350 26350 26350 26350 0
192 20241120 165900 3317130400 26350 26350 26350 26350 0
193 20241120 165800 3317130400 26350 26350 26350 26350 0
194 20241120 165700 3317130400 26350 26350 26350 26350 0
195 20241120 165600 3317130400 26350 26350 26350 26350 0
196 20241120 165500 3317130400 26350 26350 26350 26350 0
197 20241120 165400 3317130400 26350 26350 26350 26350 0
198 20241120 165300 3317130400 26350 26350 26350 26350 0
199 20241120 165200 3317130400 26350 26350 26350 26350 0
200 20241120 165100 3317130400 26350 26350 26350 26350 0
201 20241120 165000 3317130400 26350 26350 26350 26350 0
202 20241120 164900 3317130400 26350 26350 26350 26350 0
203 20241120 164800 3317130400 26350 26350 26350 26350 0
204 20241120 164700 3317130400 26350 26350 26350 26350 0
205 20241120 164600 3317130400 26350 26350 26350 26350 0
206 20241120 164500 3317130400 26350 26350 26350 26350 0
207 20241120 164400 3317130400 26350 26350 26350 26350 0
208 20241120 164300 3317130400 26350 26350 26350 26350 0
209 20241120 164200 3317130400 26350 26350 26350 26350 0
210 20241120 164100 3317130400 26350 26350 26350 26350 0
211 20241120 164000 3317130400 26350 26350 26350 26350 0
212 20241120 163900 3317130400 26350 26350 26350 26350 3686
213 20241120 163800 3317130400 26350 26350 26350 26350 0
214 20241120 163700 3317130400 26350 26350 26350 26350 0
215 20241120 163600 3317130400 26350 26350 26350 26350 0
216 20241120 163500 3317130400 26350 26350 26350 26350 0
217 20241120 163400 3317130400 26350 26350 26350 26350 0
218 20241120 163300 3317130400 26350 26350 26350 26350 0
219 20241120 163200 3317130400 26350 26350 26350 26350 0
220 20241120 163100 3317130400 26350 26350 26350 26350 0
221 20241120 163000 3317130400 26350 26350 26350 26350 0
222 20241120 162900 3317130400 26350 26350 26350 26350 0
223 20241120 162800 3317130400 26350 26350 26350 26350 0
224 20241120 162700 3317130400 26350 26350 26350 26350 0
225 20241120 162600 3317130400 26350 26350 26350 26350 0
226 20241120 162500 3317130400 26350 26350 26350 26350 0
227 20241120 162400 3317130400 26350 26350 26350 26350 0
228 20241120 162300 3317130400 26350 26350 26350 26350 0
229 20241120 162200 3317130400 26350 26350 26350 26350 0
230 20241120 162100 3317130400 26350 26350 26350 26350 0
231 20241120 162000 3317130400 26350 26350 26350 26350 0
232 20241120 161900 3317130400 26350 26350 26350 26350 0
233 20241120 161800 3317130400 26350 26350 26350 26350 0
234 20241120 161700 3317130400 26350 26350 26350 26350 0
235 20241120 161600 3317130400 26350 26350 26350 26350 0
236 20241120 161500 3317130400 26350 26350 26350 26350 0
237 20241120 161400 3317130400 26350 26350 26350 26350 0
238 20241120 161300 3317130400 26350 26350 26350 26350 0
239 20241120 161200 3317130400 26350 26350 26350 26350 0
240 20241120 161100 3317130400 26350 26350 26350 26350 0
241 20241120 161000 3317130400 26350 26350 26350 26350 0
242 20241120 160900 3317130400 26350 26350 26350 26350 3686
243 20241120 160800 3317130400 26350 26350 26350 26350 0
244 20241120 160700 3317130400 26350 26350 26350 26350 0
245 20241120 160600 3317130400 26350 26350 26350 26350 0
246 20241120 160500 3317130400 26350 26350 26350 26350 0
247 20241120 160400 3317130400 26350 26350 26350 26350 0
248 20241120 160300 3317130400 26350 26350 26350 26350 0
249 20241120 160200 3317130400 26350 26350 26350 26350 0
250 20241120 160100 3317130400 26350 26350 26350 26350 0
251 20241120 160000 3317130400 26350 26350 26350 26350 0
252 20241120 155900 3317130400 26350 26350 26350 26350 0
253 20241120 155800 3317130400 26350 26350 26350 26350 0
254 20241120 155700 3317130400 26350 26350 26350 26350 0
255 20241120 155600 3317130400 26350 26350 26350 26350 0
256 20241120 155500 3317130400 26350 26350 26350 26350 0
257 20241120 155400 3317130400 26350 26350 26350 26350 0
258 20241120 155300 3317130400 26350 26350 26350 26350 0
259 20241120 155200 3317130400 26350 26350 26350 26350 0
260 20241120 155100 3317130400 26350 26350 26350 26350 0
261 20241120 155000 3317130400 26350 26350 26350 26350 0
262 20241120 154900 3317130400 26350 26350 26350 26350 0
263 20241120 154800 3317130400 26350 26350 26350 26350 0
264 20241120 154700 3317130400 26350 26350 26350 26350 0
265 20241120 154600 3317130400 26350 26350 26350 26350 0
266 20241120 154500 3317130400 26350 26350 26350 26350 0
267 20241120 154400 3317130400 26350 26350 26350 26350 0
268 20241120 154300 3317130400 26350 26350 26350 26350 0
269 20241120 154200 3317130400 26350 26350 26350 26350 0
270 20241120 154100 3317130400 26350 26350 26350 26350 0
271 20241120 154000 3317130400 26350 26350 26350 26350 0
272 20241120 153900 3317130400 26350 26350 26350 26350 3686
273 20241120 153800 3317130400 26350 26350 26350 26350 0
274 20241120 153700 3317130400 26350 26350 26350 26350 0
275 20241120 153600 3317130400 26350 26350 26350 26350 0
276 20241120 153500 3317130400 26350 26350 26350 26350 0
277 20241120 153400 3317130400 26350 26350 26350 26350 0
278 20241120 153300 3317130400 26350 26350 26350 26350 0
279 20241120 153200 3317130400 26350 26350 26350 26350 0
280 20241120 153100 3317130400 26350 26350 26350 26350 0
281 20241120 153000 3317130400 26350 26350 26350 26350 3686
282 20241120 152900 3220004300 26500 26500 26500 26500 0
283 20241120 152800 3220004300 26500 26500 26500 26500 0
284 20241120 152700 3220004300 26500 26500 26500 26500 0
285 20241120 152600 3220004300 26500 26500 26500 26500 0
286 20241120 152500 3220004300 26500 26500 26500 26500 0
287 20241120 152400 3220004300 26500 26500 26500 26500 0
288 20241120 152300 3220004300 26500 26500 26500 26500 0
289 20241120 152200 3220004300 26500 26500 26500 26500 0
290 20241120 152100 3220004300 26500 26500 26500 26500 0
291 20241120 152000 3220004300 26500 26500 26500 26500 0
292 20241120 151900 3220004300 26500 26400 26500 26350 307
293 20241120 151800 3211896000 26500 26400 26500 26400 180
294 20241120 151700 3207131000 26450 26500 26500 26350 77
295 20241120 151600 3205098050 26500 26500 26500 26350 313
296 20241120 151500 3196807300 26550 26550 26550 26550 205
297 20241120 151400 3191364550 26550 26400 26550 26350 392
298 20241120 151300 3180999550 26500 26500 26500 26400 414
299 20241120 151200 3170036450 26500 26500 26500 26450 253
300 20241120 151100 3163333950 26500 26500 26550 26500 290
301 20241120 151000 3155644050 26500 26500 26550 26500 327
302 20241120 150900 3146968900 26550 26600 26600 26500 237
303 20241120 150800 3140673950 26450 26600 26600 26450 291
304 20241120 150700 3132933500 26600 26600 26600 26400 227
305 20241120 150600 3126906700 26600 26600 26600 26400 1694
306 20241120 150500 3082136500 26600 26600 26650 26550 312
307 20241120 150400 3073838350 26500 26500 26600 26500 344
308 20241120 150300 3064702950 26600 26500 26600 26500 319
309 20241120 150200 3056229750 26550 26550 26550 26450 656
310 20241120 150100 3038826850 26500 26400 26500 26400 136
311 20241120 150000 3035227400 26400 26350 26400 26350 308
312 20241120 145900 3027096250 26350 26350 26400 26350 28
313 20241120 145800 3026358400 26350 26400 26400 26350 638
314 20241120 145700 3009518400 26400 26350 26400 26350 289
315 20241120 145600 3001889950 26400 26400 26400 26400 1
316 20241120 145500 3001863550 26450 26350 26450 26350 233
317 20241120 145400 2995708900 26350 26350 26350 26350 156
318 20241120 145300 2991598300 26350 26350 26350 26350 0
319 20241120 145200 2991598300 26350 26350 26350 26350 101
320 20241120 145100 2988936950 26350 26350 26350 26350 154
321 20241120 145000 2984879050 26400 26400 26400 26400 119
322 20241120 144900 2981737450 26400 26400 26400 26400 4
323 20241120 144800 2981631850 26400 26400 26400 26400 55
324 20241120 144700 2980179850 26400 26400 26400 26400 40
325 20241120 144600 2979123850 26400 26400 26400 26400 22
326 20241120 144500 2978543050 26400 26350 26400 26350 286
327 20241120 144400 2971004300 26400 26350 26400 26350 193
328 20241120 144300 2965911750 26400 26350 26400 26350 41
329 20241120 144200 2964830400 26400 26400 26450 26350 164
330 20241120 144100 2960500450 26350 26350 26400 26350 404
331 20241120 144000 2949855000 26350 26350 26350 26350 43
332 20241120 143900 2948721950 26350 26350 26400 26350 694
333 20241120 143800 2930403850 26400 26350 26400 26350 23
334 20241120 143700 2929797750 26400 26400 26400 26400 1
335 20241120 143600 2929771350 26350 26400 26400 26350 178
336 20241120 143500 2925080050 26400 26350 26400 26350 429
337 20241120 143400 2913774400 26350 26400 26400 26350 237
338 20241120 143300 2907524850 26400 26350 26400 26350 39
339 20241120 143200 2906496900 26350 26350 26400 26350 597
340 20241120 143100 2890762150 26350 26400 26400 26350 28
341 20241120 143000 2890024050 26400 26400 26400 26400 113
342 20241120 142900 2887040850 26400 26400 26400 26350 127
343 20241120 142800 2883690600 26400 26400 26400 26400 11
344 20241120 142700 2883400200 26450 26400 26450 26400 23
345 20241120 142600 2882792950 26350 26400 26400 26350 469
346 20241120 142500 2870413000 26400 26400 26400 26400 47
347 20241120 142400 2869172200 26400 26400 26400 26400 602
348 20241120 142300 2853279400 26350 26400 26450 26350 621
349 20241120 142200 2836884650 26400 26400 26400 26400 3
350 20241120 142100 2836805450 26400 26450 26450 26400 25
351 20241120 142000 2836145250 26450 26450 26450 26350 183
352 20241120 141900 2831318050 26400 26400 26450 26400 198
353 20241120 141800 2826082450 26400 26400 26400 26400 22
354 20241120 141700 2825501650 26350 26450 26450 26350 116
355 20241120 141600 2822442850 26350 26350 26350 26350 1
356 20241120 141500 2822416500 26450 26450 26450 26350 2722
357 20241120 141400 2750668900 26400 26450 26500 26400 103
358 20241120 141300 2747941150 26500 26500 26500 26500 0
359 20241120 141200 2747941150 26500 26500 26500 26500 0
360 20241120 141100 2747941150 26500 26450 26500 26450 1168
361 20241120 141000 2716991900 26450 26450 26450 26450 22
362 20241120 140900 2716410000 26450 26500 26500 26450 279
363 20241120 140800 2709017600 26500 26550 26550 26500 92
364 20241120 140700 2706579500 26550 26550 26550 26550 56
365 20241120 140600 2705092700 26550 26550 26550 26550 33
366 20241120 140500 2704216550 26550 26550 26550 26550 1
367 20241120 140400 2704190000 26550 26550 26550 26550 66
368 20241120 140300 2702437700 26600 26500 26600 26500 151
369 20241120 140200 2698436000 26500 26550 26650 26500 644
370 20241120 140100 2681315350 26550 26500 26550 26400 947
371 20241120 140000 2656298650 26400 26500 26500 26400 624
372 20241120 135900 2639807400 26400 26450 26450 26400 450
373 20241120 135800 2627914900 26400 26400 26400 26400 415
374 20241120 135700 2616958900 26400 26400 26400 26400 0
375 20241120 135600 2616958900 26400 26400 26400 26400 22
376 20241120 135500 2616378100 26450 26450 26450 26400 500
377 20241120 135400 2603168100 26400 26400 26400 26400 0
378 20241120 135300 2603168100 26400 26450 26500 26400 519
379 20241120 135200 2589441500 26450 26450 26450 26400 364
380 20241120 135100 2579816450 26450 26450 26450 26450 328
381 20241120 135000 2571140850 26450 26450 26450 26450 23
382 20241120 134900 2570532500 26400 26500 26500 26400 174
383 20241120 134800 2565937900 26500 26450 26500 26450 206
384 20241120 134700 2560481050 26500 26450 26500 26400 283
385 20241120 134600 2552986300 26450 26450 26500 26450 165
386 20241120 134500 2548615950 26550 26500 26550 26500 422
387 20241120 134400 2537426300 26400 26450 26450 26400 68
388 20241120 134300 2535628750 26450 26400 26450 26400 153
389 20241120 134200 2531588600 26500 26400 26500 26400 148
390 20241120 134100 2527667800 26400 26450 26450 26400 90
391 20241120 134000 2525288400 26450 26450 26450 26450 0
392 20241120 133900 2525288400 26450 26500 26500 26450 34
393 20241120 133800 2524389050 26500 26500 26500 26500 34
394 20241120 133700 2523488050 26500 26550 26550 26500 252
395 20241120 133600 2516797700 26550 26550 26550 26450 49
396 20241120 133500 2515500050 26550 26450 26600 26450 295
397 20241120 133400 2507686600 26500 26500 26500 26500 0
398 20241120 133300 2507686600 26500 26500 26500 26500 100
399 20241120 133200 2505036600 26450 26450 26450 26450 100
400 20241120 133100 2502391600 26500 26500 26500 26500 242
401 20241120 133000 2495978600 26500 26500 26500 26500 81
402 20241120 132900 2493832100 26550 26600 26600 26550 117
403 20241120 132800 2490720850 26550 26550 26550 26550 59
404 20241120 132700 2489154400 26500 26500 26500 26500 55
405 20241120 132600 2487696900 26500 26550 26550 26500 23
406 20241120 132500 2487087300 26500 26500 26500 26500 77
407 20241120 132400 2485046800 26500 26500 26500 26500 33
408 20241120 132300 2484172300 26500 26500 26500 26500 22
409 20241120 132200 2483589300 26450 26600 26600 26450 6
410 20241120 132100 2483430450 26450 26550 26600 26450 111
411 20241120 132000 2480487100 26600 26500 26600 26450 107
412 20241120 131900 2477651650 26500 26550 26550 26500 69
413 20241120 131800 2475819850 26650 26550 26650 26550 16
414 20241120 131700 2475394950 26550 26550 26650 26550 43
415 20241120 131600 2474252900 26550 26550 26600 26550 231
416 20241120 131500 2468114700 26550 26500 26550 26450 129
417 20241120 131400 2464695700 26500 26500 26500 26500 55
418 20241120 131300 2463238200 26500 26500 26550 26500 180
419 20241120 131200 2458467950 26500 26500 26500 26500 22
420 20241120 131100 2457884950 26500 26550 26550 26500 48
421 20241120 131000 2456611600 26600 26600 26600 26600 39
422 20241120 130900 2455574200 26600 26600 26600 26600 6
423 20241120 130800 2455414600 26600 26650 26650 26600 77
424 20241120 130700 2453366350 26650 26650 26650 26650 1
425 20241120 130600 2453339700 26600 26550 26600 26550 57
426 20241120 130500 2451824600 26600 26550 26650 26550 44
427 20241120 130400 2450656200 26600 26550 26600 26550 46
428 20241120 130300 2449432750 26650 26700 26700 26550 152
429 20241120 130200 2445385300 26750 26750 26750 26700 241
430 20241120 130100 2438950500 26700 26600 26700 26600 1660
431 20241120 130000 2394633100 26650 26750 26750 26650 392
432 20241120 125900 2384169750 26700 26650 26700 26650 336
433 20241120 125800 2375205200 26650 26700 26700 26650 223
434 20241120 125700 2369262200 26650 26500 26650 26500 194
435 20241120 125600 2364106850 26500 26500 26500 26500 133
436 20241120 125500 2360582350 26500 26500 26500 26500 268
437 20241120 125400 2353480350 26550 26600 26600 26550 272
438 20241120 125300 2346245700 26600 26600 26600 26600 122
439 20241120 125200 2343000500 26600 26650 26650 26600 273
440 20241120 125100 2335728350 26650 26650 26650 26600 52
441 20241120 125000 2334343650 26700 26700 26700 26700 121
442 20241120 124900 2331112950 26700 26750 26750 26700 571
443 20241120 124800 2315861000 26700 26700 26700 26650 57
444 20241120 124700 2314340350 26650 26650 26700 26650 32
445 20241120 124600 2313487500 26550 26550 26750 26550 3475
446 20241120 124500 2220754950 26550 26500 26550 26450 1346
447 20241120 124400 2185043200 26500 26450 26500 26450 181
448 20241120 124300 2180246850 26450 26450 26450 26450 52
449 20241120 124200 2178871450 26500 26500 26500 26500 111
450 20241120 124100 2175929950 26400 26500 26500 26400 264
451 20241120 124000 2168938250 26550 26400 26550 26400 1945
452 20241120 123900 2117409950 26350 26400 26400 26350 232
453 20241120 123800 2111295750 26350 26400 26400 26350 31
454 20241120 123700 2110478400 26400 26400 26400 26350 215
455 20241120 123600 2104804050 26350 26350 26350 26350 94
456 20241120 123500 2102327150 26350 26350 26350 26350 22
457 20241120 123400 2101747450 26400 26400 26400 26400 53
458 20241120 123300 2100348250 26400 26400 26400 26400 22
459 20241120 123200 2099767450 26350 26350 26350 26350 57
460 20241120 123100 2098265500 26350 26400 26400 26350 123
461 20241120 123000 2095018600 26400 26400 26450 26400 160
462 20241120 122900 2090794550 26400 26400 26400 26400 2
463 20241120 122800 2090741750 26400 26450 26450 26400 42
464 20241120 122700 2089631950 26450 26400 26450 26400 154
465 20241120 122600 2085565600 26400 26450 26450 26400 35
466 20241120 122500 2084641000 26450 26450 26450 26450 1
467 20241120 122400 2084614550 26450 26450 26450 26450 201
468 20241120 122300 2079298100 26450 26500 26500 26450 1048
469 20241120 122200 2051527600 26450 26400 26450 26400 90
470 20241120 122100 2049148700 26400 26450 26450 26400 39
471 20241120 122000 2048118800 26400 26400 26400 26400 43
472 20241120 121900 2046983600 26450 26450 26450 26450 3
473 20241120 121800 2046904250 26450 26450 26450 26400 76
474 20241120 121700 2044895900 26450 26450 26450 26450 54
475 20241120 121600 2043467600 26450 26500 26500 26450 145
476 20241120 121500 2039632300 26500 26350 26500 26350 1491
477 20241120 121400 2000188000 26350 26400 26400 26350 72
478 20241120 121300 1998288300 26350 26350 26350 26350 0
479 20241120 121200 1998288300 26350 26350 26400 26350 241
480 20241120 121100 1991931450 26350 26400 26400 26350 15
481 20241120 121000 1991535700 26350 26350 26350 26350 38
482 20241120 120900 1990534400 26350 26350 26350 26350 59
483 20241120 120800 1988979750 26350 26350 26350 26350 22
484 20241120 120700 1988400050 26350 26350 26350 26350 0
485 20241120 120600 1988400050 26350 26350 26350 26350 177
486 20241120 120500 1983736100 26350 26400 26400 26350 207
487 20241120 120400 1978281600 26400 26400 26400 26400 41
488 20241120 120300 1977199200 26400 26400 26400 26400 22
489 20241120 120200 1976618400 26400 26400 26400 26400 170
490 20241120 120100 1972130400 26400 26400 26400 26400 338
491 20241120 120000 1963207200 26350 26350 26350 26350 118
492 20241120 115900 1960097900 26350 26300 26350 26250 177
493 20241120 115800 1955437800 26350 26250 26350 26250 171
494 20241120 115700 1950941100 26250 26300 26300 26250 26
495 20241120 115600 1950258400 26350 26300 26350 26300 191
496 20241120 115500 1945228050 26300 26300 26300 26250 175
497 20241120 115400 1940626650 26350 26350 26350 26350 150
498 20241120 115300 1936674150 26350 26350 26350 26350 198
499 20241120 115200 1931456850 26350 26350 26350 26350 514
500 20241120 115100 1917912950 26400 26350 26400 26350 609
501 20241120 115000 1901865750 26350 26350 26350 26350 54
502 20241120 114900 1900442850 26350 26400 26400 26350 439
503 20241120 114800 1888854350 26400 26400 26400 26400 0
504 20241120 114700 1888854350 26400 26350 26400 26350 102
505 20241120 114600 1886165350 26350 26400 26400 26350 13
506 20241120 114500 1885822200 26400 26350 26400 26350 123
507 20241120 114400 1882576150 26400 26350 26400 26350 58
508 20241120 114300 1881046950 26350 26350 26350 26350 126
509 20241120 114200 1877726850 26350 26350 26350 26350 100
510 20241120 114100 1875091850 26350 26300 26350 26300 192
511 20241120 114000 1870033750 26250 26250 26350 26250 193
512 20241120 113900 1864952500 26350 26350 26350 26350 2
513 20241120 113800 1864899800 26350 26350 26350 26350 148
514 20241120 113700 1861000000 26200 26300 26350 26200 183
515 20241120 113600 1856184000 26200 26350 26350 26200 120
516 20241120 113500 1853023900 26350 26350 26350 26350 214
517 20241120 113400 1847385000 26350 26300 26350 26200 544
518 20241120 113300 1833088600 26350 26400 26400 26350 173
519 20241120 113200 1828525050 26400 26350 26400 26350 323
520 20241120 113100 1820010000 26350 26350 26350 26350 33
521 20241120 113000 1819140450 26350 26350 26350 26300 229
522 20241120 112900 1813107400 26350 26300 26350 26300 251
523 20241120 112800 1806495950 26300 26300 26350 26200 425
524 20241120 112700 1795315300 26300 26300 26300 26300 100
525 20241120 112600 1792685300 26300 26250 26300 26250 165
526 20241120 112500 1788346900 26300 26200 26300 26200 405
527 20241120 112400 1777715650 26200 26250 26250 26200 91
528 20241120 112300 1775328450 26350 26350 26350 26350 150
529 20241120 112200 1771375950 26200 26150 26350 26150 206
530 20241120 112100 1765959100 26200 26300 26300 26200 22
531 20241120 112000 1765380600 26350 26250 26350 26150 635
532 20241120 111900 1748736750 26350 26250 26350 26250 150
533 20241120 111800 1744788250 26250 26250 26250 26250 5
534 20241120 111700 1744657000 26350 26300 26350 26300 150
535 20241120 111600 1740705550 26350 26250 26350 26250 200
536 20241120 111500 1735442350 26200 26350 26350 26200 62
537 20241120 111400 1733813600 26350 26300 26350 26200 175
538 20241120 111300 1729208150 26300 26300 26300 26250 190
539 20241120 111200 1724212250 26200 26200 26200 26200 38
540 20241120 111100 1723216650 26200 26200 26350 26200 158
541 20241120 111000 1719057200 26200 26300 26300 26200 151
542 20241120 110900 1715086000 26300 26150 26300 26150 69
543 20241120 110800 1713277350 26200 26200 26400 26150 370
544 20241120 110700 1703542700 26150 26200 26350 26150 172
545 20241120 110600 1699027700 26150 26400 26400 26150 207
546 20241120 110500 1693607550 26350 26350 26350 26350 151
547 20241120 110400 1689628700 26350 26150 26350 26150 160
548 20241120 110300 1685417600 26200 26350 26350 26200 757
549 20241120 110200 1665534500 26350 26350 26350 26350 22
550 20241120 110100 1664954800 26350 26350 26400 26350 107
551 20241120 110000 1662132850 26400 26300 26400 26300 193
552 20241120 105900 1657040950 26350 26250 26400 26200 1954
553 20241120 105800 1605530950 26300 26300 26350 26300 210
554 20241120 105700 1600003100 26250 26250 26250 26250 22
555 20241120 105600 1599425600 26250 26300 26350 26250 183
556 20241120 105500 1594609350 26300 26300 26350 26300 677
557 20241120 105400 1576796750 26300 26300 26350 26300 332
558 20241120 105300 1568063300 26200 26200 26300 26200 1011
559 20241120 105200 1541523350 26200 26300 26300 26200 1126
560 20241120 105100 1511986950 26250 26250 26250 26250 35
561 20241120 105000 1511068200 26250 26250 26300 26200 324
562 20241120 104900 1502558900 26200 26250 26300 26200 327
563 20241120 104800 1493968600 26200 26250 26250 26200 194
564 20241120 104700 1488883150 26250 26200 26250 26100 298
565 20241120 104600 1481067500 26050 26200 26250 26050 199
566 20241120 104500 1475855600 26050 26150 26150 26050 110
567 20241120 104400 1472982650 26150 26150 26300 26050 789
568 20241120 104300 1452376450 26200 26200 26300 26200 153
569 20241120 104200 1448353350 26200 26250 26300 26100 155
570 20241120 104100 1444279750 26300 26100 26300 26100 185
571 20241120 104000 1439426800 26200 26150 26200 26100 160
572 20241120 103900 1435241700 26300 26200 26300 26200 312
573 20241120 103800 1427058050 26300 26250 26350 26250 476
574 20241120 103700 1414545400 26350 26350 26400 26300 269
575 20241120 103600 1407461000 26350 26400 26400 26250 441
576 20241120 103500 1395842250 26400 26300 26400 26300 809
577 20241120 103400 1374526150 26250 26350 26400 26250 637
578 20241120 103300 1357729750 26350 26200 26350 26200 2307
579 20241120 103200 1297118850 26200 26150 26200 26150 274
580 20241120 103100 1289941150 26050 26150 26150 26050 56
581 20241120 103000 1288480050 26200 26000 26200 25900 781
582 20241120 102900 1268062200 26050 25900 26100 25900 166
583 20241120 102800 1263733250 25900 26000 26050 25900 104
584 20241120 102700 1261030100 25900 25900 26000 25900 169
585 20241120 102600 1256641400 26000 25850 26000 25850 178
586 20241120 102500 1252024650 25950 25950 25950 25700 136
587 20241120 102400 1248503700 25950 25800 25950 25700 985
588 20241120 102300 1223063650 25850 25750 25850 25750 151
589 20241120 102200 1219166700 25650 25800 25800 25650 42
590 20241120 102100 1218088200 25750 25750 25850 25750 211
591 20241120 102000 1212639950 25750 25700 25950 25700 173
592 20241120 101900 1208166950 25600 25600 25600 25600 33
593 20241120 101800 1207322150 25650 25750 25900 25600 1067
594 20241120 101700 1179925100 25700 25650 25900 25650 234
595 20241120 101600 1173890900 25650 25650 25650 25650 33
596 20241120 101500 1173044450 25900 25650 25900 25650 269
597 20241120 101400 1166118100 25700 25700 25900 25700 170
598 20241120 101300 1161725400 25650 25650 25700 25650 121
599 20241120 101200 1158621700 26000 25600 26000 25600 260
600 20241120 101100 1151931750 25600 25750 25750 25600 852
601 20241120 101000 1130079650 25750 25750 25750 25750 122
602 20241120 100900 1126938150 25750 25850 25850 25750 83
603 20241120 100800 1124798150 25850 25950 25950 25850 105
604 20241120 100700 1122083800 25900 25950 26000 25900 938
605 20241120 100600 1097749350 26000 26100 26100 26000 841
606 20241120 100500 1075843400 26050 26000 26050 26000 81
607 20241120 100400 1073734450 25950 25950 25950 25950 7
608 20241120 100300 1073552800 25950 25900 26000 25900 641
609 20241120 100200 1056895900 25900 25900 25900 25900 0
610 20241120 100100 1056895900 25900 25900 25900 25900 562
611 20241120 100000 1042340100 25900 25850 25950 25850 766
612 20241120 095900 1022501400 25850 25850 25850 25850 34
613 20241120 095800 1021622500 25800 25800 25850 25800 155
614 20241120 095700 1017616000 25800 25750 25800 25750 110
615 20241120 095600 1014781250 25750 25700 25750 25700 220
616 20241120 095500 1009119250 25700 25750 25750 25700 11
617 20241120 095400 1008836500 25750 25750 25750 25750 0
618 20241120 095300 1008836500 25750 25750 25750 25750 51
619 20241120 095200 1007523250 25750 25750 25750 25750 185
620 20241120 095100 1002759500 25750 25750 25750 25750 1
621 20241120 095000 1002733750 25750 25750 25750 25650 425
622 20241120 094900 991809300 25750 25700 25750 25700 41
623 20241120 094800 990753750 25700 25700 25700 25700 94
624 20241120 094700 988337950 25700 25750 25750 25700 258
625 20241120 094600 981694550 25750 25750 25750 25750 0
626 20241120 094500 981694550 25750 25850 25850 25750 34
627 20241120 094400 980818850 25850 25800 25850 25800 7
628 20241120 094300 980638200 25800 25700 25800 25700 214
629 20241120 094200 975120100 25700 25700 25700 25700 63
630 20241120 094100 973501000 25700 25750 25750 25700 242
631 20241120 094000 967271050 25800 25800 25800 25750 115
632 20241120 093900 964304150 25800 25800 25800 25800 4
633 20241120 093800 964200950 25850 25850 25850 25850 3
634 20241120 093700 964123400 25850 25700 25900 25700 219
635 20241120 093600 958471000 25700 25800 25800 25700 69
636 20241120 093500 956695850 25750 25800 25800 25750 213
637 20241120 093400 951211050 25800 25800 25800 25800 32
638 20241120 093300 950385450 25850 25850 25850 25850 1
639 20241120 093200 950359600 25850 25900 25900 25850 92
640 20241120 093100 947977800 25900 25800 25900 25700 2544
641 20241120 093000 882469400 25750 25850 25900 25750 261
642 20241120 092900 875727600 25850 26000 26000 25850 8
643 20241120 092800 875520650 25900 25900 26000 25900 169
644 20241120 092700 871143450 25900 25900 25900 25850 183
645 20241120 092600 866404800 25900 25850 25900 25800 127
646 20241120 092500 863124300 25850 25850 25850 25850 135
647 20241120 092400 859634550 25900 25650 26250 25650 2402
648 20241120 092300 797284350 25700 25650 25700 25650 260
649 20241120 092200 790607000 25700 25600 25700 25250 4918
650 20241120 092100 665406750 25600 25600 25700 25600 685
651 20241120 092000 647870650 25600 25700 25700 25600 261
652 20241120 091900 641168450 25700 25700 25750 25700 127
653 20241120 091800 637904250 25700 25800 25800 25700 1145
654 20241120 091700 608396250 25800 25950 25950 25800 1089
655 20241120 091600 580216000 25900 25950 25950 25800 661
656 20241120 091500 563098100 25900 25900 25900 25850 297
657 20241120 091400 555408900 25900 25800 25900 25800 82
658 20241120 091300 553286700 25800 25800 25900 25800 622
659 20241120 091200 537199550 25800 25900 25900 25800 222
660 20241120 091100 531457250 25900 25650 25900 25650 441
661 20241120 091000 520096550 25600 25600 25600 25550 94
662 20241120 090900 517690200 25600 25550 25600 25550 265
663 20241120 090800 510907200 25550 25600 25650 25500 2286
664 20241120 090700 452596500 25650 25400 25650 25400 2659
665 20241120 090600 384669550 25400 25350 25550 25350 1451
666 20241120 090500 347688750 25200 25250 25250 25200 137
667 20241120 090400 344233100 25250 25350 25350 25100 4643
668 20241120 090300 227371350 25350 25150 25350 25100 394
669 20241120 090200 217449000 25150 25400 25500 25150 5143
670 20241120 090100 87216350 25450 25500 25550 25250 2762
671 20241120 090000 17225550 25500 25800 25800 25500 660