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

692
194480/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,692 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,203000,1014625750,31050,31050,31050,31050,1116
20241120,202900,1014625750,31050,31050,31050,31050,0
20241120,202800,1014625750,31050,31050,31050,31050,0
20241120,202700,1014625750,31050,31050,31050,31050,0
20241120,202600,1014625750,31050,31050,31050,31050,0
20241120,202500,1014625750,31050,31050,31050,31050,0
20241120,202400,1014625750,31050,31050,31050,31050,0
20241120,202300,1014625750,31050,31050,31050,31050,0
20241120,202200,1014625750,31050,31050,31050,31050,0
20241120,202100,1014625750,31050,31050,31050,31050,0
20241120,202000,1014625750,31050,31050,31050,31050,0
20241120,201900,1014625750,31050,31050,31050,31050,0
20241120,201800,1014625750,31050,31050,31050,31050,0
20241120,201700,1014625750,31050,31050,31050,31050,0
20241120,201600,1014625750,31050,31050,31050,31050,0
20241120,201500,1014625750,31050,31050,31050,31050,0
20241120,201400,1014625750,31050,31050,31050,31050,0
20241120,201300,1014625750,31050,31050,31050,31050,0
20241120,201200,1014625750,31050,31050,31050,31050,0
20241120,201100,1014625750,31050,31050,31050,31050,0
20241120,201000,1014625750,31050,31050,31050,31050,0
20241120,200900,1014625750,31050,31050,31050,31050,0
20241120,200800,1014625750,31050,31050,31050,31050,0
20241120,200700,1014625750,31050,31050,31050,31050,0
20241120,200600,1014625750,31050,31050,31050,31050,0
20241120,200500,1014625750,31050,31050,31050,31050,0
20241120,200400,1014625750,31050,31050,31050,31050,0
20241120,200300,1014625750,31050,31050,31050,31050,0
20241120,200200,1014625750,31050,31050,31050,31050,0
20241120,200100,1014625750,31050,31050,31050,31050,0
20241120,200000,1014625750,31050,31050,31050,31050,1116
20241120,195900,1014625750,31050,31050,31050,31050,0
20241120,195800,1014625750,31050,31050,31050,31050,0
20241120,195700,1014625750,31050,31050,31050,31050,0
20241120,195600,1014625750,31050,31050,31050,31050,0
20241120,195500,1014625750,31050,31050,31050,31050,0
20241120,195400,1014625750,31050,31050,31050,31050,0
20241120,195300,1014625750,31050,31050,31050,31050,0
20241120,195200,1014625750,31050,31050,31050,31050,0
20241120,195100,1014625750,31050,31050,31050,31050,0
20241120,195000,1014625750,31050,31050,31050,31050,0
20241120,194900,1014625750,31050,31050,31050,31050,0
20241120,194800,1014625750,31050,31050,31050,31050,0
20241120,194700,1014625750,31050,31050,31050,31050,0
20241120,194600,1014625750,31050,31050,31050,31050,0
20241120,194500,1014625750,31050,31050,31050,31050,0
20241120,194400,1014625750,31050,31050,31050,31050,0
20241120,194300,1014625750,31050,31050,31050,31050,0
20241120,194200,1014625750,31050,31050,31050,31050,0
20241120,194100,1014625750,31050,31050,31050,31050,0
20241120,194000,1014625750,31050,31050,31050,31050,0
20241120,193900,1014625750,31050,31050,31050,31050,0
20241120,193800,1014625750,31050,31050,31050,31050,0
20241120,193700,1014625750,31050,31050,31050,31050,0
20241120,193600,1014625750,31050,31050,31050,31050,0
20241120,193500,1014625750,31050,31050,31050,31050,0
20241120,193400,1014625750,31050,31050,31050,31050,0
20241120,193300,1014625750,31050,31050,31050,31050,0
20241120,193200,1014625750,31050,31050,31050,31050,0
20241120,193100,1014625750,31050,31050,31050,31050,0
20241120,193000,1014625750,31050,31050,31050,31050,1116
20241120,192900,1014625750,31050,31050,31050,31050,0
20241120,192800,1014625750,31050,31050,31050,31050,0
20241120,192700,1014625750,31050,31050,31050,31050,0
20241120,192600,1014625750,31050,31050,31050,31050,0
20241120,192500,1014625750,31050,31050,31050,31050,0
20241120,192400,1014625750,31050,31050,31050,31050,0
20241120,192300,1014625750,31050,31050,31050,31050,0
20241120,192200,1014625750,31050,31050,31050,31050,0
20241120,192100,1014625750,31050,31050,31050,31050,0
20241120,192000,1014625750,31050,31050,31050,31050,0
20241120,191900,1014625750,31050,31050,31050,31050,0
20241120,191800,1014625750,31050,31050,31050,31050,0
20241120,191700,1014625750,31050,31050,31050,31050,0
20241120,191600,1014625750,31050,31050,31050,31050,0
20241120,191500,1014625750,31050,31050,31050,31050,0
20241120,191400,1014625750,31050,31050,31050,31050,0
20241120,191300,1014625750,31050,31050,31050,31050,0
20241120,191200,1014625750,31050,31050,31050,31050,0
20241120,191100,1014625750,31050,31050,31050,31050,0
20241120,191000,1014625750,31050,31050,31050,31050,0
20241120,190900,1014625750,31050,31050,31050,31050,0
20241120,190800,1014625750,31050,31050,31050,31050,0
20241120,190700,1014625750,31050,31050,31050,31050,0
20241120,190600,1014625750,31050,31050,31050,31050,0
20241120,190500,1014625750,31050,31050,31050,31050,0
20241120,190400,1014625750,31050,31050,31050,31050,0
20241120,190300,1014625750,31050,31050,31050,31050,0
20241120,190200,1014625750,31050,31050,31050,31050,0
20241120,190100,1014625750,31050,31050,31050,31050,0
20241120,190000,1014625750,31050,31050,31050,31050,1116
20241120,185900,1014625750,31050,31050,31050,31050,0
20241120,185800,1014625750,31050,31050,31050,31050,0
20241120,185700,1014625750,31050,31050,31050,31050,0
20241120,185600,1014625750,31050,31050,31050,31050,0
20241120,185500,1014625750,31050,31050,31050,31050,0
20241120,185400,1014625750,31050,31050,31050,31050,0
20241120,185300,1014625750,31050,31050,31050,31050,0
20241120,185200,1014625750,31050,31050,31050,31050,0
20241120,185100,1014625750,31050,31050,31050,31050,0
20241120,185000,1014625750,31050,31050,31050,31050,0
20241120,184900,1014625750,31050,31050,31050,31050,0
20241120,184800,1014625750,31050,31050,31050,31050,0
20241120,184700,1014625750,31050,31050,31050,31050,0
20241120,184600,1014625750,31050,31050,31050,31050,0
20241120,184500,1014625750,31050,31050,31050,31050,0
20241120,184400,1014625750,31050,31050,31050,31050,0
20241120,184300,1014625750,31050,31050,31050,31050,0
20241120,184200,1014625750,31050,31050,31050,31050,0
20241120,184100,1014625750,31050,31050,31050,31050,0
20241120,184000,1014625750,31050,31050,31050,31050,0
20241120,183900,1014625750,31050,31050,31050,31050,0
20241120,183800,1014625750,31050,31050,31050,31050,0
20241120,183700,1014625750,31050,31050,31050,31050,0
20241120,183600,1014625750,31050,31050,31050,31050,0
20241120,183500,1014625750,31050,31050,31050,31050,0
20241120,183400,1014625750,31050,31050,31050,31050,0
20241120,183300,1014625750,31050,31050,31050,31050,0
20241120,183200,1014625750,31050,31050,31050,31050,0
20241120,183100,1014625750,31050,31050,31050,31050,0
20241120,183000,1014625750,31050,31050,31050,31050,1116
20241120,182900,1014625750,31050,31050,31050,31050,0
20241120,182800,1014625750,31050,31050,31050,31050,0
20241120,182700,1014625750,31050,31050,31050,31050,0
20241120,182600,1014625750,31050,31050,31050,31050,0
20241120,182500,1014625750,31050,31050,31050,31050,0
20241120,182400,1014625750,31050,31050,31050,31050,0
20241120,182300,1014625750,31050,31050,31050,31050,0
20241120,182200,1014625750,31050,31050,31050,31050,0
20241120,182100,1014625750,31050,31050,31050,31050,0
20241120,182000,1014625750,31050,31050,31050,31050,0
20241120,181900,1014625750,31050,31050,31050,31050,0
20241120,181800,1014625750,31050,31050,31050,31050,0
20241120,181700,1014625750,31050,31050,31050,31050,0
20241120,181600,1014625750,31050,31050,31050,31050,0
20241120,181500,1014625750,31050,31050,31050,31050,0
20241120,181400,1014625750,31050,31050,31050,31050,0
20241120,181300,1014625750,31050,31050,31050,31050,0
20241120,181200,1014625750,31050,31050,31050,31050,0
20241120,181100,1014625750,31050,31050,31050,31050,0
20241120,181000,1014625750,31050,31050,31050,31050,0
20241120,180900,1014625750,31050,31050,31050,31050,0
20241120,180800,1014625750,31050,31050,31050,31050,0
20241120,180700,1014625750,31050,31050,31050,31050,0
20241120,180600,1014625750,31050,31050,31050,31050,0
20241120,180500,1014625750,31050,31050,31050,31050,0
20241120,180400,1014625750,31050,31050,31050,31050,0
20241120,180300,1014625750,31050,31050,31050,31050,0
20241120,180200,1014625750,31050,31050,31050,31050,0
20241120,180100,1014625750,31050,31050,31050,31050,0
20241120,180000,1014625750,31050,31050,31050,31050,1116
20241120,175900,1014625750,31050,31050,31050,31050,0
20241120,175800,1014625750,31050,31050,31050,31050,0
20241120,175700,1014625750,31050,31050,31050,31050,0
20241120,175600,1014625750,31050,31050,31050,31050,0
20241120,175500,1014625750,31050,31050,31050,31050,0
20241120,175400,1014625750,31050,31050,31050,31050,0
20241120,175300,1014625750,31050,31050,31050,31050,0
20241120,175200,1014625750,31050,31050,31050,31050,0
20241120,175100,1014625750,31050,31050,31050,31050,0
20241120,175000,1014625750,31050,31050,31050,31050,0
20241120,174900,1014625750,31050,31050,31050,31050,0
20241120,174800,1014625750,31050,31050,31050,31050,0
20241120,174700,1014625750,31050,31050,31050,31050,0
20241120,174600,1014625750,31050,31050,31050,31050,0
20241120,174500,1014625750,31050,31050,31050,31050,0
20241120,174400,1014625750,31050,31050,31050,31050,0
20241120,174300,1014625750,31050,31050,31050,31050,0
20241120,174200,1014625750,31050,31050,31050,31050,0
20241120,174100,1014625750,31050,31050,31050,31050,0
20241120,174000,1014625750,31050,31050,31050,31050,0
20241120,173900,1014625750,31050,31050,31050,31050,0
20241120,173800,1014625750,31050,31050,31050,31050,0
20241120,173700,1014625750,31050,31050,31050,31050,0
20241120,173600,1014625750,31050,31050,31050,31050,0
20241120,173500,1014625750,31050,31050,31050,31050,0
20241120,173400,1014625750,31050,31050,31050,31050,0
20241120,173300,1014625750,31050,31050,31050,31050,0
20241120,173200,1014625750,31050,31050,31050,31050,0
20241120,173100,1014625750,31050,31050,31050,31050,0
20241120,173000,1014625750,31050,31050,31050,31050,1116
20241120,172900,1014625750,31050,31050,31050,31050,0
20241120,172800,1014625750,31050,31050,31050,31050,0
20241120,172700,1014625750,31050,31050,31050,31050,0
20241120,172600,1014625750,31050,31050,31050,31050,0
20241120,172500,1014625750,31050,31050,31050,31050,0
20241120,172400,1014625750,31050,31050,31050,31050,0
20241120,172300,1014625750,31050,31050,31050,31050,0
20241120,172200,1014625750,31050,31050,31050,31050,0
20241120,172100,1014625750,31050,31050,31050,31050,0
20241120,172000,1014625750,31050,31050,31050,31050,0
20241120,171900,1014625750,31050,31050,31050,31050,0
20241120,171800,1014625750,31050,31050,31050,31050,0
20241120,171700,1014625750,31050,31050,31050,31050,0
20241120,171600,1014625750,31050,31050,31050,31050,0
20241120,171500,1014625750,31050,31050,31050,31050,0
20241120,171400,1014625750,31050,31050,31050,31050,0
20241120,171300,1014625750,31050,31050,31050,31050,0
20241120,171200,1014625750,31050,31050,31050,31050,0
20241120,171100,1014625750,31050,31050,31050,31050,0
20241120,171000,1014625750,31050,31050,31050,31050,0
20241120,170900,1014625750,31050,31050,31050,31050,0
20241120,170800,1014625750,31050,31050,31050,31050,0
20241120,170700,1014625750,31050,31050,31050,31050,0
20241120,170600,1014625750,31050,31050,31050,31050,0
20241120,170500,1014625750,31050,31050,31050,31050,0
20241120,170400,1014625750,31050,31050,31050,31050,0
20241120,170300,1014625750,31050,31050,31050,31050,0
20241120,170200,1014625750,31050,31050,31050,31050,0
20241120,170100,1014625750,31050,31050,31050,31050,0
20241120,170000,1014625750,31050,31050,31050,31050,1116
20241120,165900,1014625750,31050,31050,31050,31050,0
20241120,165800,1014625750,31050,31050,31050,31050,0
20241120,165700,1014625750,31050,31050,31050,31050,0
20241120,165600,1014625750,31050,31050,31050,31050,0
20241120,165500,1014625750,31050,31050,31050,31050,0
20241120,165400,1014625750,31050,31050,31050,31050,0
20241120,165300,1014625750,31050,31050,31050,31050,0
20241120,165200,1014625750,31050,31050,31050,31050,0
20241120,165100,1014625750,31050,31050,31050,31050,0
20241120,165000,1014625750,31050,31050,31050,31050,0
20241120,164900,1014625750,31050,31050,31050,31050,0
20241120,164800,1014625750,31050,31050,31050,31050,0
20241120,164700,1014625750,31050,31050,31050,31050,0
20241120,164600,1014625750,31050,31050,31050,31050,0
20241120,164500,1014625750,31050,31050,31050,31050,0
20241120,164400,1014625750,31050,31050,31050,31050,0
20241120,164300,1014625750,31050,31050,31050,31050,0
20241120,164200,1014625750,31050,31050,31050,31050,0
20241120,164100,1014625750,31050,31050,31050,31050,0
20241120,164000,1014625750,31050,31050,31050,31050,0
20241120,163900,1014625750,31050,31050,31050,31050,0
20241120,163800,1014625750,31050,31050,31050,31050,0
20241120,163700,1014625750,31050,31050,31050,31050,0
20241120,163600,1014625750,31050,31050,31050,31050,0
20241120,163500,1014625750,31050,31050,31050,31050,0
20241120,163400,1014625750,31050,31050,31050,31050,0
20241120,163300,1014625750,31050,31050,31050,31050,0
20241120,163200,1014625750,31050,31050,31050,31050,0
20241120,163100,1014625750,31050,31050,31050,31050,0
20241120,163000,1014625750,31050,31050,31050,31050,1116
20241120,162900,1014625750,31050,31050,31050,31050,0
20241120,162800,1014625750,31050,31050,31050,31050,0
20241120,162700,1014625750,31050,31050,31050,31050,0
20241120,162600,1014625750,31050,31050,31050,31050,0
20241120,162500,1014625750,31050,31050,31050,31050,0
20241120,162400,1014625750,31050,31050,31050,31050,0
20241120,162300,1014625750,31050,31050,31050,31050,0
20241120,162200,1014625750,31050,31050,31050,31050,0
20241120,162100,1014625750,31050,31050,31050,31050,0
20241120,162000,1014625750,31050,31050,31050,31050,0
20241120,161900,1014625750,31050,31050,31050,31050,0
20241120,161800,1014625750,31050,31050,31050,31050,0
20241120,161700,1014625750,31050,31050,31050,31050,0
20241120,161600,1014625750,31050,31050,31050,31050,0
20241120,161500,1014625750,31050,31050,31050,31050,0
20241120,161400,1014625750,31050,31050,31050,31050,0
20241120,161300,1014625750,31050,31050,31050,31050,0
20241120,161200,1014625750,31050,31050,31050,31050,0
20241120,161100,1014625750,31050,31050,31050,31050,0
20241120,161000,1014625750,31050,31050,31050,31050,0
20241120,160900,1014625750,31050,31050,31050,31050,0
20241120,160800,1014625750,31050,31050,31050,31050,0
20241120,160700,1014625750,31050,31050,31050,31050,0
20241120,160600,1014625750,31050,31050,31050,31050,0
20241120,160500,1014625750,31050,31050,31050,31050,0
20241120,160400,1014625750,31050,31050,31050,31050,0
20241120,160300,1014625750,31050,31050,31050,31050,0
20241120,160200,1014625750,31050,31050,31050,31050,0
20241120,160100,1014625750,31050,31050,31050,31050,0
20241120,160000,1014625750,31050,31050,31050,31050,1116
20241120,155900,1014625750,31050,31050,31050,31050,0
20241120,155800,1014625750,31050,31050,31050,31050,0
20241120,155700,1014625750,31050,31050,31050,31050,0
20241120,155600,1014625750,31050,31050,31050,31050,0
20241120,155500,1014625750,31050,31050,31050,31050,0
20241120,155400,1014625750,31050,31050,31050,31050,0
20241120,155300,1014625750,31050,31050,31050,31050,0
20241120,155200,1014625750,31050,31050,31050,31050,0
20241120,155100,1014625750,31050,31050,31050,31050,0
20241120,155000,1014625750,31050,31050,31050,31050,0
20241120,154900,1014625750,31050,31050,31050,31050,0
20241120,154800,1014625750,31050,31050,31050,31050,0
20241120,154700,1014625750,31050,31050,31050,31050,0
20241120,154600,1014625750,31050,31050,31050,31050,0
20241120,154500,1014625750,31050,31050,31050,31050,0
20241120,154400,1014625750,31050,31050,31050,31050,0
20241120,154300,1014625750,31050,31050,31050,31050,0
20241120,154200,1014625750,31050,31050,31050,31050,0
20241120,154100,1014625750,31050,31050,31050,31050,0
20241120,154000,1014625750,31050,31050,31050,31050,0
20241120,153900,1014625750,31050,31050,31050,31050,0
20241120,153800,1014625750,31050,31050,31050,31050,0
20241120,153700,1014625750,31050,31050,31050,31050,0
20241120,153600,1014625750,31050,31050,31050,31050,0
20241120,153500,1014625750,31050,31050,31050,31050,0
20241120,153400,1014625750,31050,31050,31050,31050,0
20241120,153300,1014625750,31050,31050,31050,31050,0
20241120,153200,1014625750,31050,31050,31050,31050,0
20241120,153100,1014625750,31050,31050,31050,31050,0
20241120,153000,1014625750,31050,31050,31050,31050,2232
20241120,152900,979973950,31250,31250,31250,31250,0
20241120,152800,979973950,31250,31250,31250,31250,0
20241120,152700,979973950,31250,31250,31250,31250,0
20241120,152600,979973950,31250,31250,31250,31250,0
20241120,152500,979973950,31250,31250,31250,31250,0
20241120,152400,979973950,31250,31250,31250,31250,0
20241120,152300,979973950,31250,31250,31250,31250,0
20241120,152200,979973950,31250,31250,31250,31250,0
20241120,152100,979973950,31250,31250,31250,31250,0
20241120,152000,979973950,31250,31250,31250,31250,0
20241120,151900,979973950,31250,31200,31300,31150,198
20241120,151800,973798700,31200,31150,31300,31100,524
20241120,151700,957490000,31150,31150,31250,31150,95
20241120,151600,954524800,31150,31200,31200,31150,151
20241120,151500,949820900,31200,31200,31200,31200,212
20241120,151400,943206500,31200,31200,31200,31200,54
20241120,151300,941521700,31150,31150,31150,31100,350
20241120,151200,930626300,31200,31250,31250,31150,1076
20241120,151100,897052100,31200,31250,31250,31200,66
20241120,151000,894989750,31250,31200,31250,31200,4
20241120,150900,894864900,31250,31250,31250,31200,113
20241120,150800,891333750,31200,31200,31200,31200,195
20241120,150700,885249750,31250,31200,31250,31200,257
20241120,150600,877224950,31200,31150,31200,31150,23
20241120,150500,876507850,31150,31150,31150,31150,70
20241120,150400,874327350,31150,31150,31150,31150,0
20241120,150300,874327350,31150,31150,31150,31150,10
20241120,150200,874015850,31200,31200,31200,31200,6
20241120,150100,873828650,31200,31200,31200,31200,6
20241120,150000,873641450,31150,31200,31200,31150,49
20241120,145900,872115050,31150,31150,31150,31150,102
20241120,145800,868937750,31150,31150,31150,31150,21
20241120,145700,868283600,31150,31250,31250,31150,132
20241120,145600,864167700,31150,31150,31250,31150,594
20241120,145500,845658400,31150,31300,31300,31150,902
20241120,145400,817560950,31200,31250,31250,31200,350
20241120,145300,806640250,31250,31250,31300,31250,206
20241120,145200,800201500,31200,31200,31250,31200,115
20241120,145100,796609950,31200,31200,31200,31200,0
20241120,145000,796609950,31200,31250,31250,31200,144
20241120,144900,792112100,31200,31200,31200,31200,10
20241120,144800,791800100,31200,31200,31200,31200,121
20241120,144700,788024900,31200,31200,31200,31200,29
20241120,144600,787120100,31200,31250,31250,31200,389
20241120,144500,774964450,31250,31250,31250,31250,0
20241120,144400,774964450,31250,31300,31300,31250,54
20241120,144300,773276250,31300,31300,31300,31300,41
20241120,144200,771992950,31300,31300,31300,31300,0
20241120,144100,771992950,31300,31250,31300,31250,11
20241120,144000,771648700,31250,31250,31250,31250,0
20241120,143900,771648700,31250,31250,31250,31250,7
20241120,143800,771429950,31250,31250,31250,31200,856
20241120,143700,744698400,31250,31250,31250,31250,74
20241120,143600,742385900,31250,31250,31250,31250,16
20241120,143500,741885900,31250,31250,31250,31250,100
20241120,143400,738760900,31300,31300,31300,31300,195
20241120,143300,732657400,31250,31250,31250,31250,100
20241120,143200,729532400,31250,31250,31250,31250,324
20241120,143100,719407400,31250,31250,31250,31200,514
20241120,143000,703345600,31250,31250,31250,31250,303
20241120,142900,693876850,31250,31350,31350,31250,11
20241120,142800,693532200,31350,31300,31350,31300,51
20241120,142700,691935850,31300,31300,31300,31300,5
20241120,142600,691779350,31300,31300,31300,31300,0
20241120,142500,691779350,31300,31300,31300,31300,41
20241120,142400,690496050,31300,31300,31300,31300,3
20241120,142300,690402150,31300,31300,31300,31300,2
20241120,142200,690339550,31350,31350,31350,31350,169
20241120,142100,685041400,31350,31400,31400,31350,34
20241120,142000,683975400,31400,31400,31400,31400,0
20241120,141900,683975400,31400,31300,31400,31300,236
20241120,141800,676577350,31300,31300,31300,31300,44
20241120,141700,675200150,31300,31300,31300,31300,14
20241120,141600,674761950,31300,31300,31300,31300,3
20241120,141500,674668050,31300,31300,31300,31300,33
20241120,141400,673635150,31300,31300,31300,31300,4
20241120,141300,673509950,31350,31350,31350,31350,9
20241120,141200,673227800,31350,31350,31350,31350,0
20241120,141100,673227800,31350,31350,31350,31350,4
20241120,141000,673102400,31350,31350,31350,31350,0
20241120,140900,673102400,31350,31350,31350,31300,42
20241120,140800,671785750,31350,31350,31350,31350,79
20241120,140700,669309100,31300,31300,31300,31300,0
20241120,140600,669309100,31300,31300,31300,31300,66
20241120,140500,667243300,31350,31300,31350,31300,89
20241120,140400,664453200,31300,31350,31350,31300,61
20241120,140300,662543150,31350,31300,31350,31300,593
20241120,140200,643953600,31300,31300,31300,31300,29
20241120,140100,643045900,31350,31350,31350,31350,1
20241120,140000,643014550,31300,31300,31300,31300,5
20241120,135900,642858050,31300,31300,31300,31250,128
20241120,135800,638853850,31300,31300,31300,31300,13
20241120,135700,638446950,31300,31300,31300,31300,25
20241120,135600,637664450,31300,31300,31300,31300,26
20241120,135500,636850650,31300,31300,31300,31300,5
20241120,135400,636694150,31300,31300,31300,31300,0
20241120,135300,636694150,31300,31300,31300,31300,63
20241120,135200,634722250,31300,31250,31300,31250,292
20241120,135100,625582900,31250,31250,31250,31250,10
20241120,135000,625270400,31300,31300,31300,31250,301
20241120,134900,615851850,31300,31300,31300,31300,3
20241120,134800,615757950,31300,31300,31300,31300,2
20241120,134700,615695350,31350,31350,31350,31350,0
20241120,134600,615695350,31350,31350,31400,31350,8
20241120,134500,615444500,31350,31350,31350,31350,33
20241120,134400,614409950,31300,31300,31300,31300,3
20241120,134300,614316050,31300,31300,31300,31300,0
20241120,134200,614316050,31300,31250,31350,31250,52
20241120,134100,612688000,31350,31350,31350,31350,46
20241120,134000,611245900,31400,31400,31400,31400,0
20241120,133900,611245900,31400,31350,31400,31250,438
20241120,133800,597520300,31400,31400,31400,31400,5
20241120,133700,597363300,31350,31350,31350,31300,57
20241120,133600,595576450,31400,31400,31400,31400,0
20241120,133500,595576450,31400,31400,31400,31400,154
20241120,133400,590740850,31450,31400,31450,31400,8
20241120,133300,590489600,31350,31350,31350,31350,4
20241120,133200,590364200,31350,31350,31350,31350,0
20241120,133100,590364200,31350,31300,31350,31300,44
20241120,133000,588986250,31300,31300,31300,31300,1
20241120,132900,588954950,31300,31300,31300,31300,0
20241120,132800,588954950,31300,31300,31300,31250,39
20241120,132700,587734300,31300,31300,31300,31300,25
20241120,132600,586951800,31350,31350,31350,31350,0
20241120,132500,586951800,31350,31350,31350,31350,39
20241120,132400,585729150,31350,31250,31350,31250,19
20241120,132300,585133600,31350,31350,31350,31350,40
20241120,132200,583879600,31300,31300,31300,31300,28
20241120,132100,583003200,31300,31300,31300,31300,39
20241120,132000,581782500,31350,31200,31350,31200,3
20241120,131900,581688750,31200,31200,31200,31200,3
20241120,131800,581595150,31300,31250,31300,31250,220
20241120,131700,574710750,31300,31300,31300,31300,53
20241120,131600,573051850,31300,31350,31350,31300,24
20241120,131500,572300200,31350,31300,31350,31300,6
20241120,131400,572112150,31300,31350,31350,31300,22
20241120,131300,571422550,31350,31300,31350,31250,131
20241120,131200,567319250,31250,31350,31350,31250,82
20241120,131100,564751150,31350,31350,31350,31350,31
20241120,131000,563779300,31350,31350,31350,31350,4
20241120,130900,563653900,31400,31400,31400,31400,0
20241120,130800,563653900,31400,31400,31400,31400,0
20241120,130700,563653900,31400,31400,31400,31400,48
20241120,130600,562146700,31400,31400,31400,31400,3
20241120,130500,562052500,31350,31350,31350,31350,1
20241120,130400,562021150,31350,31350,31350,31350,2
20241120,130300,561958450,31350,31300,31350,31300,6
20241120,130200,561770500,31300,31300,31300,31300,80
20241120,130100,559266500,31400,31250,31400,31250,12
20241120,130000,558889850,31400,31400,31400,31400,1
20241120,125900,558858450,31400,31250,31400,31250,44
20241120,125800,557479950,31250,31250,31250,31250,1
20241120,125700,557448700,31250,31300,31300,31250,20
20241120,125600,556823000,31250,31250,31250,31200,272
20241120,125500,548323050,31250,31250,31250,31200,116
20241120,125400,544698300,31250,31250,31300,31200,586
20241120,125300,526385600,31250,31300,31300,31250,5
20241120,125200,526229250,31250,31350,31350,31250,569
20241120,125100,508415700,31350,31350,31350,31350,63
20241120,125000,506440650,31350,31400,31400,31350,21
20241120,124900,505781700,31350,31350,31350,31350,36
20241120,124800,504653100,31350,31350,31350,31350,2
20241120,124700,504590400,31350,31350,31400,31350,18
20241120,124600,504025300,31350,31350,31350,31350,35
20241120,124500,502928050,31350,31400,31400,31350,53
20241120,124400,501265600,31350,31350,31350,31350,1
20241120,124300,501234250,31350,31350,31350,31350,42
20241120,124200,499917550,31400,31350,31400,31350,71
20241120,124100,497690950,31350,31400,31400,31350,42
20241120,124000,496373750,31350,31400,31400,31350,26
20241120,123900,495557400,31400,31400,31450,31400,17
20241120,123800,495023100,31450,31450,31450,31450,4
20241120,123700,494897300,31400,31350,31400,31350,83
20241120,123600,492293300,31400,31400,31400,31400,65
20241120,123500,490252300,31400,31400,31400,31400,106
20241120,123400,486923900,31400,31400,31400,31350,115
20241120,123300,483313400,31400,31450,31450,31400,43
20241120,123200,481962500,31400,31400,31400,31400,11
20241120,123100,481617100,31450,31450,31450,31450,0
20241120,123000,481617100,31450,31450,31450,31450,17
20241120,122900,481082450,31450,31400,31450,31400,14
20241120,122800,480642250,31500,31500,31500,31500,15
20241120,122700,480169750,31400,31400,31400,31400,2
20241120,122600,480106950,31400,31450,31450,31400,2
20241120,122500,480044100,31450,31400,31450,31400,51
20241120,122400,478440400,31400,31450,31450,31400,28
20241120,122300,477559850,31550,31550,31550,31550,16
20241120,122200,477055050,31500,31450,31500,31450,57
20241120,122100,475261950,31550,31550,31550,31550,0
20241120,122000,475261950,31550,31400,31550,31400,15
20241120,121900,474789150,31450,31450,31450,31450,22
20241120,121800,474097250,31450,31450,31500,31450,76
20241120,121700,471706250,31500,31500,31500,31500,4
20241120,121600,471580250,31550,31550,31550,31550,86
20241120,121500,468866950,31400,31500,31500,31400,61
20241120,121400,466946650,31350,31500,31500,31350,110
20241120,121300,463482400,31500,31500,31500,31500,4
20241120,121200,463356400,31450,31450,31450,31450,19
20241120,121100,462758850,31450,31450,31500,31350,81
20241120,121000,460209400,31450,31450,31450,31450,44
20241120,120900,458825600,31450,31450,31450,31450,0
20241120,120800,458825600,31450,31350,31450,31350,61
20241120,120700,456907250,31350,31350,31350,31350,1
20241120,120600,456875900,31350,31400,31450,31350,132
20241120,120500,452726950,31400,31400,31400,31400,63
20241120,120400,450748750,31450,31450,31450,31450,14
20241120,120300,450308450,31400,31350,31400,31350,10
20241120,120200,449994500,31350,31350,31350,31350,49
20241120,120100,448458350,31400,31400,31400,31400,18
20241120,120000,447893150,31350,31350,31350,31350,2
20241120,115900,447830450,31400,31350,31400,31350,54
20241120,115800,446136800,31350,31350,31350,31350,0
20241120,115700,446136800,31350,31350,31350,31350,22
20241120,115600,445447100,31400,31400,31400,31400,19
20241120,115500,444850500,31400,31350,31400,31350,56
20241120,115400,443093950,31400,31400,31400,31400,16
20241120,115300,442591550,31350,31350,31350,31350,4
20241120,115200,442466150,31350,31400,31400,31350,22
20241120,115100,441775400,31450,31350,31450,31350,25
20241120,115000,440989850,31350,31350,31350,31350,35
20241120,114900,439892600,31400,31400,31400,31400,15
20241120,114800,439421600,31300,31300,31300,31300,3
20241120,114700,439327700,31350,31350,31350,31350,84
20241120,114600,436694300,31350,31350,31350,31300,176
20241120,114500,431177600,31300,31400,31400,31300,59
20241120,114400,429327350,31400,31350,31400,31350,8
20241120,114300,429076200,31300,31350,31350,31300,52
20241120,114200,427446050,31400,31400,31400,31400,13
20241120,114100,427037850,31350,31300,31350,31300,49
20241120,114000,425501800,31350,31350,31350,31350,17
20241120,113900,424968850,31350,31350,31400,31350,41
20241120,113800,423682750,31350,31350,31350,31350,31
20241120,113700,422710900,31350,31350,31350,31350,28
20241120,113600,421833100,31350,31350,31350,31350,31
20241120,113500,420861250,31350,31350,31350,31350,48
20241120,113400,419356450,31350,31300,31350,31300,34
20241120,113300,418291500,31350,31300,31350,31300,77
20241120,113200,415879350,31350,31300,31350,31300,20
20241120,113100,415252400,31300,31300,31300,31300,2
20241120,113000,415189800,31300,31350,31350,31300,108
20241120,112900,411808700,31300,31350,31350,31300,4
20241120,112800,411683450,31300,31350,31350,31300,27
20241120,112700,410838150,31350,31300,31350,31300,61
20241120,112600,408928150,31300,31300,31300,31300,0
20241120,112500,408928150,31300,31350,31350,31300,23
20241120,112400,408207450,31300,31300,31300,31300,43
20241120,112300,406861550,31350,31350,31350,31350,239
20241120,112200,399368900,31400,31400,31400,31400,12
20241120,112100,398992100,31350,31350,31350,31350,15
20241120,112000,398521850,31350,31350,31400,31350,65
20241120,111900,396483300,31400,31400,31400,31400,1
20241120,111800,396451900,31400,31400,31400,31400,14
20241120,111700,396012300,31400,31350,31400,31350,55
20241120,111600,394287800,31350,31350,31400,31350,5
20241120,111500,394130900,31350,31350,31400,31350,30
20241120,111400,393189600,31400,31350,31400,31350,50
20241120,111300,391621750,31350,31400,31400,31350,40
20241120,111200,390367200,31350,31350,31350,31350,3
20241120,111100,390273150,31350,31350,31400,31350,38
20241120,111000,389081700,31400,31400,31400,31400,15
20241120,110900,388610700,31350,31350,31350,31350,3
20241120,110800,388516650,31400,31400,31400,31400,21
20241120,110700,387857250,31400,31400,31400,31400,6
20241120,110600,387668850,31400,31400,31400,31400,0
20241120,110500,387668850,31400,31350,31400,31350,45
20241120,110400,386257400,31400,31400,31400,31400,7
20241120,110300,386037600,31400,31400,31400,31400,33
20241120,110200,385001400,31350,31400,31400,31350,30
20241120,110100,384059650,31450,31350,31500,31350,35
20241120,110000,382958550,31400,31400,31400,31400,10
20241120,105900,382644550,31350,31350,31350,31350,126
20241120,105800,378694450,31350,31350,31400,31350,88
20241120,105700,375935050,31350,31350,31350,31350,1
20241120,105600,375903700,31350,31450,31450,31350,314
20241120,105500,366052350,31400,31400,31400,31400,48
20241120,105400,364545150,31400,31400,31400,31400,12
20241120,105300,364168350,31450,31400,31450,31400,23
20241120,105200,363445100,31450,31450,31450,31450,19
20241120,105100,362847550,31450,31400,31450,31400,17
20241120,105000,362313100,31400,31400,31400,31400,29
20241120,104900,361402500,31400,31400,31400,31400,53
20241120,104800,359738300,31450,31400,31450,31400,17
20241120,104700,359203750,31400,31450,31450,31400,27
20241120,104600,358354650,31450,31450,31450,31450,16
20241120,104500,357851450,31450,31400,31450,31400,12
20241120,104400,357474100,31400,31500,31500,31400,16
20241120,104300,356970200,31450,31400,31450,31400,65
20241120,104200,354926450,31400,31450,31450,31400,97
20241120,104100,351878100,31450,31400,31450,31400,228
20241120,104000,344707550,31400,31350,31400,31350,5
20241120,103900,344550600,31400,31400,31400,31400,60
20241120,103800,342666600,31350,31400,31400,31350,47
20241120,103700,341191750,31400,31400,31400,31400,6
20241120,103600,341003350,31400,31350,31400,31350,79
20241120,103500,338526000,31350,31450,31450,31350,6
20241120,103400,338337400,31400,31400,31400,31400,50
20241120,103300,336767400,31400,31400,31400,31350,62
20241120,103200,334820700,31450,31450,31450,31450,15
20241120,103100,334348950,31400,31400,31450,31400,11
20241120,103000,334003100,31450,31450,31450,31450,3
20241120,102900,333908750,31400,31400,31400,31400,117
20241120,102800,330234950,31400,31350,31400,31350,72
20241120,102700,327974250,31350,31350,31350,31350,5
20241120,102600,327817500,31350,31300,31350,31300,53
20241120,102500,326156000,31400,31400,31400,31400,3
20241120,102400,326061800,31400,31450,31450,31400,13
20241120,102300,325653550,31500,31400,31500,31300,99
20241120,102200,322544250,31400,31400,31400,31400,8
20241120,102100,322293050,31350,31300,31350,31300,56
20241120,102000,320537550,31350,31400,31400,31350,14
20241120,101900,320098150,31400,31350,31400,31350,14
20241120,101800,319658600,31350,31300,31700,31300,205
20241120,101700,313212150,31300,31350,31350,31300,247
20241120,101600,305478850,31350,31350,31350,31350,16
20241120,101500,304977250,31350,31400,31400,31350,30
20241120,101400,304036150,31400,31300,31550,31300,82
20241120,101300,301463000,31300,31350,31350,31300,52
20241120,101200,299835350,31300,31300,31350,31300,394
20241120,101100,287502550,31300,31350,31350,31300,776
20241120,101000,263187750,31400,31450,31450,31400,583
20241120,100900,244880900,31400,31450,31450,31400,183
20241120,100800,239127550,31500,31500,31500,31450,80
20241120,100700,236608600,31450,31500,31500,31450,59
20241120,100600,234751450,31550,31500,31550,31450,90
20241120,100500,231916450,31500,31500,31500,31500,25
20241120,100400,231128950,31450,31500,31500,31450,47
20241120,100300,229650750,31500,31500,31500,31450,24
20241120,100200,228894850,31500,31500,31500,31450,160
20241120,100100,223860300,31500,31500,31500,31500,15
20241120,100000,223387800,31500,31500,31500,31500,2
20241120,095900,223324800,31500,31450,31500,31450,153
20241120,095800,218505350,31500,31600,31600,31500,136
20241120,095700,214219200,31600,31600,31600,31600,0
20241120,095600,214219200,31600,31550,31600,31550,149
20241120,095500,209517750,31550,31500,31550,31500,308
20241120,095400,199804950,31500,31500,31500,31500,2
20241120,095300,199741950,31550,31550,31550,31550,183
20241120,095200,193968300,31550,31500,31550,31450,201
20241120,095100,187636400,31450,31500,31500,31450,48
20241120,095000,186126550,31450,31450,31500,31450,165
20241120,094900,180936650,31450,31500,31500,31450,169
20241120,094800,175613200,31500,31550,31550,31500,45
20241120,094700,174194950,31500,31500,31500,31500,31
20241120,094600,173218450,31550,31500,31550,31500,238
20241120,094500,165719000,31500,31700,31700,31500,313
20241120,094400,155846550,31600,31600,31700,31600,211
20241120,094300,149175600,31600,31600,31600,31600,25
20241120,094200,148385600,31600,31600,31600,31600,54
20241120,094100,146679200,31550,31600,31600,31550,107
20241120,094000,143301200,31600,31600,31600,31600,3
20241120,093900,143206400,31600,31600,31600,31600,26
20241120,093800,142384800,31600,31600,31600,31600,79
20241120,093700,139888400,31600,31600,31600,31600,0
20241120,093600,139888400,31600,31600,31600,31600,37
20241120,093500,138719200,31600,31600,31600,31600,80
20241120,093400,136191200,31600,31600,31600,31600,67
20241120,093300,134074000,31600,31600,31600,31550,56
20241120,093200,132304650,31600,31600,31600,31600,32
20241120,093100,131293450,31600,31600,31600,31600,32
20241120,093000,130282250,31600,31650,31650,31600,13
20241120,092900,129871300,31650,31650,31650,31650,15
20241120,092800,129396550,31650,31650,31650,31650,18
20241120,092700,128826850,31700,31650,31700,31650,4
20241120,092600,128700100,31650,31550,31650,31550,2
20241120,092500,128636900,31550,31600,31600,31550,37
20241120,092400,127467950,31600,31750,31750,31600,185
20241120,092300,121606050,31750,31750,31750,31750,85
20241120,092200,118907300,31750,31750,31750,31750,6
20241120,092100,118716800,31800,31800,31800,31800,14
20241120,092000,118271600,31750,31700,31800,31700,244
20241120,091900,110519400,31700,31750,31750,31700,19
20241120,091800,109916350,31700,31700,31700,31700,86
20241120,091700,107190150,31800,31850,31850,31650,159
20241120,091600,102138250,31800,31700,31850,31700,380
20241120,091500,90065900,31750,31550,31750,31500,243
20241120,091400,82380100,31550,31550,31550,31500,102
20241120,091300,79166550,31550,31700,31700,31550,71
20241120,091200,76919000,31700,31750,31750,31700,64
20241120,091100,74889500,31750,31500,31750,31500,294
20241120,091000,65607450,31450,31450,31450,31450,62
20241120,090900,63657550,31400,31600,31600,31400,271
20241120,090800,55117200,31550,31700,31700,31550,418
20241120,090700,41906650,31700,31700,31750,31700,90
20241120,090600,39052450,31650,31650,31650,31650,12
20241120,090500,38672650,31650,31650,31650,31650,310
20241120,090400,28861150,31650,31500,31700,31450,143
20241120,090300,24344100,31500,31400,31500,31400,18
20241120,090200,23778800,31400,31400,31400,31300,260
20241120,090100,15619800,31450,31250,31450,31250,127
20241120,090000,11644050,31300,31700,31700,31300,370
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 203000 1014625750 31050 31050 31050 31050 1116
3 20241120 202900 1014625750 31050 31050 31050 31050 0
4 20241120 202800 1014625750 31050 31050 31050 31050 0
5 20241120 202700 1014625750 31050 31050 31050 31050 0
6 20241120 202600 1014625750 31050 31050 31050 31050 0
7 20241120 202500 1014625750 31050 31050 31050 31050 0
8 20241120 202400 1014625750 31050 31050 31050 31050 0
9 20241120 202300 1014625750 31050 31050 31050 31050 0
10 20241120 202200 1014625750 31050 31050 31050 31050 0
11 20241120 202100 1014625750 31050 31050 31050 31050 0
12 20241120 202000 1014625750 31050 31050 31050 31050 0
13 20241120 201900 1014625750 31050 31050 31050 31050 0
14 20241120 201800 1014625750 31050 31050 31050 31050 0
15 20241120 201700 1014625750 31050 31050 31050 31050 0
16 20241120 201600 1014625750 31050 31050 31050 31050 0
17 20241120 201500 1014625750 31050 31050 31050 31050 0
18 20241120 201400 1014625750 31050 31050 31050 31050 0
19 20241120 201300 1014625750 31050 31050 31050 31050 0
20 20241120 201200 1014625750 31050 31050 31050 31050 0
21 20241120 201100 1014625750 31050 31050 31050 31050 0
22 20241120 201000 1014625750 31050 31050 31050 31050 0
23 20241120 200900 1014625750 31050 31050 31050 31050 0
24 20241120 200800 1014625750 31050 31050 31050 31050 0
25 20241120 200700 1014625750 31050 31050 31050 31050 0
26 20241120 200600 1014625750 31050 31050 31050 31050 0
27 20241120 200500 1014625750 31050 31050 31050 31050 0
28 20241120 200400 1014625750 31050 31050 31050 31050 0
29 20241120 200300 1014625750 31050 31050 31050 31050 0
30 20241120 200200 1014625750 31050 31050 31050 31050 0
31 20241120 200100 1014625750 31050 31050 31050 31050 0
32 20241120 200000 1014625750 31050 31050 31050 31050 1116
33 20241120 195900 1014625750 31050 31050 31050 31050 0
34 20241120 195800 1014625750 31050 31050 31050 31050 0
35 20241120 195700 1014625750 31050 31050 31050 31050 0
36 20241120 195600 1014625750 31050 31050 31050 31050 0
37 20241120 195500 1014625750 31050 31050 31050 31050 0
38 20241120 195400 1014625750 31050 31050 31050 31050 0
39 20241120 195300 1014625750 31050 31050 31050 31050 0
40 20241120 195200 1014625750 31050 31050 31050 31050 0
41 20241120 195100 1014625750 31050 31050 31050 31050 0
42 20241120 195000 1014625750 31050 31050 31050 31050 0
43 20241120 194900 1014625750 31050 31050 31050 31050 0
44 20241120 194800 1014625750 31050 31050 31050 31050 0
45 20241120 194700 1014625750 31050 31050 31050 31050 0
46 20241120 194600 1014625750 31050 31050 31050 31050 0
47 20241120 194500 1014625750 31050 31050 31050 31050 0
48 20241120 194400 1014625750 31050 31050 31050 31050 0
49 20241120 194300 1014625750 31050 31050 31050 31050 0
50 20241120 194200 1014625750 31050 31050 31050 31050 0
51 20241120 194100 1014625750 31050 31050 31050 31050 0
52 20241120 194000 1014625750 31050 31050 31050 31050 0
53 20241120 193900 1014625750 31050 31050 31050 31050 0
54 20241120 193800 1014625750 31050 31050 31050 31050 0
55 20241120 193700 1014625750 31050 31050 31050 31050 0
56 20241120 193600 1014625750 31050 31050 31050 31050 0
57 20241120 193500 1014625750 31050 31050 31050 31050 0
58 20241120 193400 1014625750 31050 31050 31050 31050 0
59 20241120 193300 1014625750 31050 31050 31050 31050 0
60 20241120 193200 1014625750 31050 31050 31050 31050 0
61 20241120 193100 1014625750 31050 31050 31050 31050 0
62 20241120 193000 1014625750 31050 31050 31050 31050 1116
63 20241120 192900 1014625750 31050 31050 31050 31050 0
64 20241120 192800 1014625750 31050 31050 31050 31050 0
65 20241120 192700 1014625750 31050 31050 31050 31050 0
66 20241120 192600 1014625750 31050 31050 31050 31050 0
67 20241120 192500 1014625750 31050 31050 31050 31050 0
68 20241120 192400 1014625750 31050 31050 31050 31050 0
69 20241120 192300 1014625750 31050 31050 31050 31050 0
70 20241120 192200 1014625750 31050 31050 31050 31050 0
71 20241120 192100 1014625750 31050 31050 31050 31050 0
72 20241120 192000 1014625750 31050 31050 31050 31050 0
73 20241120 191900 1014625750 31050 31050 31050 31050 0
74 20241120 191800 1014625750 31050 31050 31050 31050 0
75 20241120 191700 1014625750 31050 31050 31050 31050 0
76 20241120 191600 1014625750 31050 31050 31050 31050 0
77 20241120 191500 1014625750 31050 31050 31050 31050 0
78 20241120 191400 1014625750 31050 31050 31050 31050 0
79 20241120 191300 1014625750 31050 31050 31050 31050 0
80 20241120 191200 1014625750 31050 31050 31050 31050 0
81 20241120 191100 1014625750 31050 31050 31050 31050 0
82 20241120 191000 1014625750 31050 31050 31050 31050 0
83 20241120 190900 1014625750 31050 31050 31050 31050 0
84 20241120 190800 1014625750 31050 31050 31050 31050 0
85 20241120 190700 1014625750 31050 31050 31050 31050 0
86 20241120 190600 1014625750 31050 31050 31050 31050 0
87 20241120 190500 1014625750 31050 31050 31050 31050 0
88 20241120 190400 1014625750 31050 31050 31050 31050 0
89 20241120 190300 1014625750 31050 31050 31050 31050 0
90 20241120 190200 1014625750 31050 31050 31050 31050 0
91 20241120 190100 1014625750 31050 31050 31050 31050 0
92 20241120 190000 1014625750 31050 31050 31050 31050 1116
93 20241120 185900 1014625750 31050 31050 31050 31050 0
94 20241120 185800 1014625750 31050 31050 31050 31050 0
95 20241120 185700 1014625750 31050 31050 31050 31050 0
96 20241120 185600 1014625750 31050 31050 31050 31050 0
97 20241120 185500 1014625750 31050 31050 31050 31050 0
98 20241120 185400 1014625750 31050 31050 31050 31050 0
99 20241120 185300 1014625750 31050 31050 31050 31050 0
100 20241120 185200 1014625750 31050 31050 31050 31050 0
101 20241120 185100 1014625750 31050 31050 31050 31050 0
102 20241120 185000 1014625750 31050 31050 31050 31050 0
103 20241120 184900 1014625750 31050 31050 31050 31050 0
104 20241120 184800 1014625750 31050 31050 31050 31050 0
105 20241120 184700 1014625750 31050 31050 31050 31050 0
106 20241120 184600 1014625750 31050 31050 31050 31050 0
107 20241120 184500 1014625750 31050 31050 31050 31050 0
108 20241120 184400 1014625750 31050 31050 31050 31050 0
109 20241120 184300 1014625750 31050 31050 31050 31050 0
110 20241120 184200 1014625750 31050 31050 31050 31050 0
111 20241120 184100 1014625750 31050 31050 31050 31050 0
112 20241120 184000 1014625750 31050 31050 31050 31050 0
113 20241120 183900 1014625750 31050 31050 31050 31050 0
114 20241120 183800 1014625750 31050 31050 31050 31050 0
115 20241120 183700 1014625750 31050 31050 31050 31050 0
116 20241120 183600 1014625750 31050 31050 31050 31050 0
117 20241120 183500 1014625750 31050 31050 31050 31050 0
118 20241120 183400 1014625750 31050 31050 31050 31050 0
119 20241120 183300 1014625750 31050 31050 31050 31050 0
120 20241120 183200 1014625750 31050 31050 31050 31050 0
121 20241120 183100 1014625750 31050 31050 31050 31050 0
122 20241120 183000 1014625750 31050 31050 31050 31050 1116
123 20241120 182900 1014625750 31050 31050 31050 31050 0
124 20241120 182800 1014625750 31050 31050 31050 31050 0
125 20241120 182700 1014625750 31050 31050 31050 31050 0
126 20241120 182600 1014625750 31050 31050 31050 31050 0
127 20241120 182500 1014625750 31050 31050 31050 31050 0
128 20241120 182400 1014625750 31050 31050 31050 31050 0
129 20241120 182300 1014625750 31050 31050 31050 31050 0
130 20241120 182200 1014625750 31050 31050 31050 31050 0
131 20241120 182100 1014625750 31050 31050 31050 31050 0
132 20241120 182000 1014625750 31050 31050 31050 31050 0
133 20241120 181900 1014625750 31050 31050 31050 31050 0
134 20241120 181800 1014625750 31050 31050 31050 31050 0
135 20241120 181700 1014625750 31050 31050 31050 31050 0
136 20241120 181600 1014625750 31050 31050 31050 31050 0
137 20241120 181500 1014625750 31050 31050 31050 31050 0
138 20241120 181400 1014625750 31050 31050 31050 31050 0
139 20241120 181300 1014625750 31050 31050 31050 31050 0
140 20241120 181200 1014625750 31050 31050 31050 31050 0
141 20241120 181100 1014625750 31050 31050 31050 31050 0
142 20241120 181000 1014625750 31050 31050 31050 31050 0
143 20241120 180900 1014625750 31050 31050 31050 31050 0
144 20241120 180800 1014625750 31050 31050 31050 31050 0
145 20241120 180700 1014625750 31050 31050 31050 31050 0
146 20241120 180600 1014625750 31050 31050 31050 31050 0
147 20241120 180500 1014625750 31050 31050 31050 31050 0
148 20241120 180400 1014625750 31050 31050 31050 31050 0
149 20241120 180300 1014625750 31050 31050 31050 31050 0
150 20241120 180200 1014625750 31050 31050 31050 31050 0
151 20241120 180100 1014625750 31050 31050 31050 31050 0
152 20241120 180000 1014625750 31050 31050 31050 31050 1116
153 20241120 175900 1014625750 31050 31050 31050 31050 0
154 20241120 175800 1014625750 31050 31050 31050 31050 0
155 20241120 175700 1014625750 31050 31050 31050 31050 0
156 20241120 175600 1014625750 31050 31050 31050 31050 0
157 20241120 175500 1014625750 31050 31050 31050 31050 0
158 20241120 175400 1014625750 31050 31050 31050 31050 0
159 20241120 175300 1014625750 31050 31050 31050 31050 0
160 20241120 175200 1014625750 31050 31050 31050 31050 0
161 20241120 175100 1014625750 31050 31050 31050 31050 0
162 20241120 175000 1014625750 31050 31050 31050 31050 0
163 20241120 174900 1014625750 31050 31050 31050 31050 0
164 20241120 174800 1014625750 31050 31050 31050 31050 0
165 20241120 174700 1014625750 31050 31050 31050 31050 0
166 20241120 174600 1014625750 31050 31050 31050 31050 0
167 20241120 174500 1014625750 31050 31050 31050 31050 0
168 20241120 174400 1014625750 31050 31050 31050 31050 0
169 20241120 174300 1014625750 31050 31050 31050 31050 0
170 20241120 174200 1014625750 31050 31050 31050 31050 0
171 20241120 174100 1014625750 31050 31050 31050 31050 0
172 20241120 174000 1014625750 31050 31050 31050 31050 0
173 20241120 173900 1014625750 31050 31050 31050 31050 0
174 20241120 173800 1014625750 31050 31050 31050 31050 0
175 20241120 173700 1014625750 31050 31050 31050 31050 0
176 20241120 173600 1014625750 31050 31050 31050 31050 0
177 20241120 173500 1014625750 31050 31050 31050 31050 0
178 20241120 173400 1014625750 31050 31050 31050 31050 0
179 20241120 173300 1014625750 31050 31050 31050 31050 0
180 20241120 173200 1014625750 31050 31050 31050 31050 0
181 20241120 173100 1014625750 31050 31050 31050 31050 0
182 20241120 173000 1014625750 31050 31050 31050 31050 1116
183 20241120 172900 1014625750 31050 31050 31050 31050 0
184 20241120 172800 1014625750 31050 31050 31050 31050 0
185 20241120 172700 1014625750 31050 31050 31050 31050 0
186 20241120 172600 1014625750 31050 31050 31050 31050 0
187 20241120 172500 1014625750 31050 31050 31050 31050 0
188 20241120 172400 1014625750 31050 31050 31050 31050 0
189 20241120 172300 1014625750 31050 31050 31050 31050 0
190 20241120 172200 1014625750 31050 31050 31050 31050 0
191 20241120 172100 1014625750 31050 31050 31050 31050 0
192 20241120 172000 1014625750 31050 31050 31050 31050 0
193 20241120 171900 1014625750 31050 31050 31050 31050 0
194 20241120 171800 1014625750 31050 31050 31050 31050 0
195 20241120 171700 1014625750 31050 31050 31050 31050 0
196 20241120 171600 1014625750 31050 31050 31050 31050 0
197 20241120 171500 1014625750 31050 31050 31050 31050 0
198 20241120 171400 1014625750 31050 31050 31050 31050 0
199 20241120 171300 1014625750 31050 31050 31050 31050 0
200 20241120 171200 1014625750 31050 31050 31050 31050 0
201 20241120 171100 1014625750 31050 31050 31050 31050 0
202 20241120 171000 1014625750 31050 31050 31050 31050 0
203 20241120 170900 1014625750 31050 31050 31050 31050 0
204 20241120 170800 1014625750 31050 31050 31050 31050 0
205 20241120 170700 1014625750 31050 31050 31050 31050 0
206 20241120 170600 1014625750 31050 31050 31050 31050 0
207 20241120 170500 1014625750 31050 31050 31050 31050 0
208 20241120 170400 1014625750 31050 31050 31050 31050 0
209 20241120 170300 1014625750 31050 31050 31050 31050 0
210 20241120 170200 1014625750 31050 31050 31050 31050 0
211 20241120 170100 1014625750 31050 31050 31050 31050 0
212 20241120 170000 1014625750 31050 31050 31050 31050 1116
213 20241120 165900 1014625750 31050 31050 31050 31050 0
214 20241120 165800 1014625750 31050 31050 31050 31050 0
215 20241120 165700 1014625750 31050 31050 31050 31050 0
216 20241120 165600 1014625750 31050 31050 31050 31050 0
217 20241120 165500 1014625750 31050 31050 31050 31050 0
218 20241120 165400 1014625750 31050 31050 31050 31050 0
219 20241120 165300 1014625750 31050 31050 31050 31050 0
220 20241120 165200 1014625750 31050 31050 31050 31050 0
221 20241120 165100 1014625750 31050 31050 31050 31050 0
222 20241120 165000 1014625750 31050 31050 31050 31050 0
223 20241120 164900 1014625750 31050 31050 31050 31050 0
224 20241120 164800 1014625750 31050 31050 31050 31050 0
225 20241120 164700 1014625750 31050 31050 31050 31050 0
226 20241120 164600 1014625750 31050 31050 31050 31050 0
227 20241120 164500 1014625750 31050 31050 31050 31050 0
228 20241120 164400 1014625750 31050 31050 31050 31050 0
229 20241120 164300 1014625750 31050 31050 31050 31050 0
230 20241120 164200 1014625750 31050 31050 31050 31050 0
231 20241120 164100 1014625750 31050 31050 31050 31050 0
232 20241120 164000 1014625750 31050 31050 31050 31050 0
233 20241120 163900 1014625750 31050 31050 31050 31050 0
234 20241120 163800 1014625750 31050 31050 31050 31050 0
235 20241120 163700 1014625750 31050 31050 31050 31050 0
236 20241120 163600 1014625750 31050 31050 31050 31050 0
237 20241120 163500 1014625750 31050 31050 31050 31050 0
238 20241120 163400 1014625750 31050 31050 31050 31050 0
239 20241120 163300 1014625750 31050 31050 31050 31050 0
240 20241120 163200 1014625750 31050 31050 31050 31050 0
241 20241120 163100 1014625750 31050 31050 31050 31050 0
242 20241120 163000 1014625750 31050 31050 31050 31050 1116
243 20241120 162900 1014625750 31050 31050 31050 31050 0
244 20241120 162800 1014625750 31050 31050 31050 31050 0
245 20241120 162700 1014625750 31050 31050 31050 31050 0
246 20241120 162600 1014625750 31050 31050 31050 31050 0
247 20241120 162500 1014625750 31050 31050 31050 31050 0
248 20241120 162400 1014625750 31050 31050 31050 31050 0
249 20241120 162300 1014625750 31050 31050 31050 31050 0
250 20241120 162200 1014625750 31050 31050 31050 31050 0
251 20241120 162100 1014625750 31050 31050 31050 31050 0
252 20241120 162000 1014625750 31050 31050 31050 31050 0
253 20241120 161900 1014625750 31050 31050 31050 31050 0
254 20241120 161800 1014625750 31050 31050 31050 31050 0
255 20241120 161700 1014625750 31050 31050 31050 31050 0
256 20241120 161600 1014625750 31050 31050 31050 31050 0
257 20241120 161500 1014625750 31050 31050 31050 31050 0
258 20241120 161400 1014625750 31050 31050 31050 31050 0
259 20241120 161300 1014625750 31050 31050 31050 31050 0
260 20241120 161200 1014625750 31050 31050 31050 31050 0
261 20241120 161100 1014625750 31050 31050 31050 31050 0
262 20241120 161000 1014625750 31050 31050 31050 31050 0
263 20241120 160900 1014625750 31050 31050 31050 31050 0
264 20241120 160800 1014625750 31050 31050 31050 31050 0
265 20241120 160700 1014625750 31050 31050 31050 31050 0
266 20241120 160600 1014625750 31050 31050 31050 31050 0
267 20241120 160500 1014625750 31050 31050 31050 31050 0
268 20241120 160400 1014625750 31050 31050 31050 31050 0
269 20241120 160300 1014625750 31050 31050 31050 31050 0
270 20241120 160200 1014625750 31050 31050 31050 31050 0
271 20241120 160100 1014625750 31050 31050 31050 31050 0
272 20241120 160000 1014625750 31050 31050 31050 31050 1116
273 20241120 155900 1014625750 31050 31050 31050 31050 0
274 20241120 155800 1014625750 31050 31050 31050 31050 0
275 20241120 155700 1014625750 31050 31050 31050 31050 0
276 20241120 155600 1014625750 31050 31050 31050 31050 0
277 20241120 155500 1014625750 31050 31050 31050 31050 0
278 20241120 155400 1014625750 31050 31050 31050 31050 0
279 20241120 155300 1014625750 31050 31050 31050 31050 0
280 20241120 155200 1014625750 31050 31050 31050 31050 0
281 20241120 155100 1014625750 31050 31050 31050 31050 0
282 20241120 155000 1014625750 31050 31050 31050 31050 0
283 20241120 154900 1014625750 31050 31050 31050 31050 0
284 20241120 154800 1014625750 31050 31050 31050 31050 0
285 20241120 154700 1014625750 31050 31050 31050 31050 0
286 20241120 154600 1014625750 31050 31050 31050 31050 0
287 20241120 154500 1014625750 31050 31050 31050 31050 0
288 20241120 154400 1014625750 31050 31050 31050 31050 0
289 20241120 154300 1014625750 31050 31050 31050 31050 0
290 20241120 154200 1014625750 31050 31050 31050 31050 0
291 20241120 154100 1014625750 31050 31050 31050 31050 0
292 20241120 154000 1014625750 31050 31050 31050 31050 0
293 20241120 153900 1014625750 31050 31050 31050 31050 0
294 20241120 153800 1014625750 31050 31050 31050 31050 0
295 20241120 153700 1014625750 31050 31050 31050 31050 0
296 20241120 153600 1014625750 31050 31050 31050 31050 0
297 20241120 153500 1014625750 31050 31050 31050 31050 0
298 20241120 153400 1014625750 31050 31050 31050 31050 0
299 20241120 153300 1014625750 31050 31050 31050 31050 0
300 20241120 153200 1014625750 31050 31050 31050 31050 0
301 20241120 153100 1014625750 31050 31050 31050 31050 0
302 20241120 153000 1014625750 31050 31050 31050 31050 2232
303 20241120 152900 979973950 31250 31250 31250 31250 0
304 20241120 152800 979973950 31250 31250 31250 31250 0
305 20241120 152700 979973950 31250 31250 31250 31250 0
306 20241120 152600 979973950 31250 31250 31250 31250 0
307 20241120 152500 979973950 31250 31250 31250 31250 0
308 20241120 152400 979973950 31250 31250 31250 31250 0
309 20241120 152300 979973950 31250 31250 31250 31250 0
310 20241120 152200 979973950 31250 31250 31250 31250 0
311 20241120 152100 979973950 31250 31250 31250 31250 0
312 20241120 152000 979973950 31250 31250 31250 31250 0
313 20241120 151900 979973950 31250 31200 31300 31150 198
314 20241120 151800 973798700 31200 31150 31300 31100 524
315 20241120 151700 957490000 31150 31150 31250 31150 95
316 20241120 151600 954524800 31150 31200 31200 31150 151
317 20241120 151500 949820900 31200 31200 31200 31200 212
318 20241120 151400 943206500 31200 31200 31200 31200 54
319 20241120 151300 941521700 31150 31150 31150 31100 350
320 20241120 151200 930626300 31200 31250 31250 31150 1076
321 20241120 151100 897052100 31200 31250 31250 31200 66
322 20241120 151000 894989750 31250 31200 31250 31200 4
323 20241120 150900 894864900 31250 31250 31250 31200 113
324 20241120 150800 891333750 31200 31200 31200 31200 195
325 20241120 150700 885249750 31250 31200 31250 31200 257
326 20241120 150600 877224950 31200 31150 31200 31150 23
327 20241120 150500 876507850 31150 31150 31150 31150 70
328 20241120 150400 874327350 31150 31150 31150 31150 0
329 20241120 150300 874327350 31150 31150 31150 31150 10
330 20241120 150200 874015850 31200 31200 31200 31200 6
331 20241120 150100 873828650 31200 31200 31200 31200 6
332 20241120 150000 873641450 31150 31200 31200 31150 49
333 20241120 145900 872115050 31150 31150 31150 31150 102
334 20241120 145800 868937750 31150 31150 31150 31150 21
335 20241120 145700 868283600 31150 31250 31250 31150 132
336 20241120 145600 864167700 31150 31150 31250 31150 594
337 20241120 145500 845658400 31150 31300 31300 31150 902
338 20241120 145400 817560950 31200 31250 31250 31200 350
339 20241120 145300 806640250 31250 31250 31300 31250 206
340 20241120 145200 800201500 31200 31200 31250 31200 115
341 20241120 145100 796609950 31200 31200 31200 31200 0
342 20241120 145000 796609950 31200 31250 31250 31200 144
343 20241120 144900 792112100 31200 31200 31200 31200 10
344 20241120 144800 791800100 31200 31200 31200 31200 121
345 20241120 144700 788024900 31200 31200 31200 31200 29
346 20241120 144600 787120100 31200 31250 31250 31200 389
347 20241120 144500 774964450 31250 31250 31250 31250 0
348 20241120 144400 774964450 31250 31300 31300 31250 54
349 20241120 144300 773276250 31300 31300 31300 31300 41
350 20241120 144200 771992950 31300 31300 31300 31300 0
351 20241120 144100 771992950 31300 31250 31300 31250 11
352 20241120 144000 771648700 31250 31250 31250 31250 0
353 20241120 143900 771648700 31250 31250 31250 31250 7
354 20241120 143800 771429950 31250 31250 31250 31200 856
355 20241120 143700 744698400 31250 31250 31250 31250 74
356 20241120 143600 742385900 31250 31250 31250 31250 16
357 20241120 143500 741885900 31250 31250 31250 31250 100
358 20241120 143400 738760900 31300 31300 31300 31300 195
359 20241120 143300 732657400 31250 31250 31250 31250 100
360 20241120 143200 729532400 31250 31250 31250 31250 324
361 20241120 143100 719407400 31250 31250 31250 31200 514
362 20241120 143000 703345600 31250 31250 31250 31250 303
363 20241120 142900 693876850 31250 31350 31350 31250 11
364 20241120 142800 693532200 31350 31300 31350 31300 51
365 20241120 142700 691935850 31300 31300 31300 31300 5
366 20241120 142600 691779350 31300 31300 31300 31300 0
367 20241120 142500 691779350 31300 31300 31300 31300 41
368 20241120 142400 690496050 31300 31300 31300 31300 3
369 20241120 142300 690402150 31300 31300 31300 31300 2
370 20241120 142200 690339550 31350 31350 31350 31350 169
371 20241120 142100 685041400 31350 31400 31400 31350 34
372 20241120 142000 683975400 31400 31400 31400 31400 0
373 20241120 141900 683975400 31400 31300 31400 31300 236
374 20241120 141800 676577350 31300 31300 31300 31300 44
375 20241120 141700 675200150 31300 31300 31300 31300 14
376 20241120 141600 674761950 31300 31300 31300 31300 3
377 20241120 141500 674668050 31300 31300 31300 31300 33
378 20241120 141400 673635150 31300 31300 31300 31300 4
379 20241120 141300 673509950 31350 31350 31350 31350 9
380 20241120 141200 673227800 31350 31350 31350 31350 0
381 20241120 141100 673227800 31350 31350 31350 31350 4
382 20241120 141000 673102400 31350 31350 31350 31350 0
383 20241120 140900 673102400 31350 31350 31350 31300 42
384 20241120 140800 671785750 31350 31350 31350 31350 79
385 20241120 140700 669309100 31300 31300 31300 31300 0
386 20241120 140600 669309100 31300 31300 31300 31300 66
387 20241120 140500 667243300 31350 31300 31350 31300 89
388 20241120 140400 664453200 31300 31350 31350 31300 61
389 20241120 140300 662543150 31350 31300 31350 31300 593
390 20241120 140200 643953600 31300 31300 31300 31300 29
391 20241120 140100 643045900 31350 31350 31350 31350 1
392 20241120 140000 643014550 31300 31300 31300 31300 5
393 20241120 135900 642858050 31300 31300 31300 31250 128
394 20241120 135800 638853850 31300 31300 31300 31300 13
395 20241120 135700 638446950 31300 31300 31300 31300 25
396 20241120 135600 637664450 31300 31300 31300 31300 26
397 20241120 135500 636850650 31300 31300 31300 31300 5
398 20241120 135400 636694150 31300 31300 31300 31300 0
399 20241120 135300 636694150 31300 31300 31300 31300 63
400 20241120 135200 634722250 31300 31250 31300 31250 292
401 20241120 135100 625582900 31250 31250 31250 31250 10
402 20241120 135000 625270400 31300 31300 31300 31250 301
403 20241120 134900 615851850 31300 31300 31300 31300 3
404 20241120 134800 615757950 31300 31300 31300 31300 2
405 20241120 134700 615695350 31350 31350 31350 31350 0
406 20241120 134600 615695350 31350 31350 31400 31350 8
407 20241120 134500 615444500 31350 31350 31350 31350 33
408 20241120 134400 614409950 31300 31300 31300 31300 3
409 20241120 134300 614316050 31300 31300 31300 31300 0
410 20241120 134200 614316050 31300 31250 31350 31250 52
411 20241120 134100 612688000 31350 31350 31350 31350 46
412 20241120 134000 611245900 31400 31400 31400 31400 0
413 20241120 133900 611245900 31400 31350 31400 31250 438
414 20241120 133800 597520300 31400 31400 31400 31400 5
415 20241120 133700 597363300 31350 31350 31350 31300 57
416 20241120 133600 595576450 31400 31400 31400 31400 0
417 20241120 133500 595576450 31400 31400 31400 31400 154
418 20241120 133400 590740850 31450 31400 31450 31400 8
419 20241120 133300 590489600 31350 31350 31350 31350 4
420 20241120 133200 590364200 31350 31350 31350 31350 0
421 20241120 133100 590364200 31350 31300 31350 31300 44
422 20241120 133000 588986250 31300 31300 31300 31300 1
423 20241120 132900 588954950 31300 31300 31300 31300 0
424 20241120 132800 588954950 31300 31300 31300 31250 39
425 20241120 132700 587734300 31300 31300 31300 31300 25
426 20241120 132600 586951800 31350 31350 31350 31350 0
427 20241120 132500 586951800 31350 31350 31350 31350 39
428 20241120 132400 585729150 31350 31250 31350 31250 19
429 20241120 132300 585133600 31350 31350 31350 31350 40
430 20241120 132200 583879600 31300 31300 31300 31300 28
431 20241120 132100 583003200 31300 31300 31300 31300 39
432 20241120 132000 581782500 31350 31200 31350 31200 3
433 20241120 131900 581688750 31200 31200 31200 31200 3
434 20241120 131800 581595150 31300 31250 31300 31250 220
435 20241120 131700 574710750 31300 31300 31300 31300 53
436 20241120 131600 573051850 31300 31350 31350 31300 24
437 20241120 131500 572300200 31350 31300 31350 31300 6
438 20241120 131400 572112150 31300 31350 31350 31300 22
439 20241120 131300 571422550 31350 31300 31350 31250 131
440 20241120 131200 567319250 31250 31350 31350 31250 82
441 20241120 131100 564751150 31350 31350 31350 31350 31
442 20241120 131000 563779300 31350 31350 31350 31350 4
443 20241120 130900 563653900 31400 31400 31400 31400 0
444 20241120 130800 563653900 31400 31400 31400 31400 0
445 20241120 130700 563653900 31400 31400 31400 31400 48
446 20241120 130600 562146700 31400 31400 31400 31400 3
447 20241120 130500 562052500 31350 31350 31350 31350 1
448 20241120 130400 562021150 31350 31350 31350 31350 2
449 20241120 130300 561958450 31350 31300 31350 31300 6
450 20241120 130200 561770500 31300 31300 31300 31300 80
451 20241120 130100 559266500 31400 31250 31400 31250 12
452 20241120 130000 558889850 31400 31400 31400 31400 1
453 20241120 125900 558858450 31400 31250 31400 31250 44
454 20241120 125800 557479950 31250 31250 31250 31250 1
455 20241120 125700 557448700 31250 31300 31300 31250 20
456 20241120 125600 556823000 31250 31250 31250 31200 272
457 20241120 125500 548323050 31250 31250 31250 31200 116
458 20241120 125400 544698300 31250 31250 31300 31200 586
459 20241120 125300 526385600 31250 31300 31300 31250 5
460 20241120 125200 526229250 31250 31350 31350 31250 569
461 20241120 125100 508415700 31350 31350 31350 31350 63
462 20241120 125000 506440650 31350 31400 31400 31350 21
463 20241120 124900 505781700 31350 31350 31350 31350 36
464 20241120 124800 504653100 31350 31350 31350 31350 2
465 20241120 124700 504590400 31350 31350 31400 31350 18
466 20241120 124600 504025300 31350 31350 31350 31350 35
467 20241120 124500 502928050 31350 31400 31400 31350 53
468 20241120 124400 501265600 31350 31350 31350 31350 1
469 20241120 124300 501234250 31350 31350 31350 31350 42
470 20241120 124200 499917550 31400 31350 31400 31350 71
471 20241120 124100 497690950 31350 31400 31400 31350 42
472 20241120 124000 496373750 31350 31400 31400 31350 26
473 20241120 123900 495557400 31400 31400 31450 31400 17
474 20241120 123800 495023100 31450 31450 31450 31450 4
475 20241120 123700 494897300 31400 31350 31400 31350 83
476 20241120 123600 492293300 31400 31400 31400 31400 65
477 20241120 123500 490252300 31400 31400 31400 31400 106
478 20241120 123400 486923900 31400 31400 31400 31350 115
479 20241120 123300 483313400 31400 31450 31450 31400 43
480 20241120 123200 481962500 31400 31400 31400 31400 11
481 20241120 123100 481617100 31450 31450 31450 31450 0
482 20241120 123000 481617100 31450 31450 31450 31450 17
483 20241120 122900 481082450 31450 31400 31450 31400 14
484 20241120 122800 480642250 31500 31500 31500 31500 15
485 20241120 122700 480169750 31400 31400 31400 31400 2
486 20241120 122600 480106950 31400 31450 31450 31400 2
487 20241120 122500 480044100 31450 31400 31450 31400 51
488 20241120 122400 478440400 31400 31450 31450 31400 28
489 20241120 122300 477559850 31550 31550 31550 31550 16
490 20241120 122200 477055050 31500 31450 31500 31450 57
491 20241120 122100 475261950 31550 31550 31550 31550 0
492 20241120 122000 475261950 31550 31400 31550 31400 15
493 20241120 121900 474789150 31450 31450 31450 31450 22
494 20241120 121800 474097250 31450 31450 31500 31450 76
495 20241120 121700 471706250 31500 31500 31500 31500 4
496 20241120 121600 471580250 31550 31550 31550 31550 86
497 20241120 121500 468866950 31400 31500 31500 31400 61
498 20241120 121400 466946650 31350 31500 31500 31350 110
499 20241120 121300 463482400 31500 31500 31500 31500 4
500 20241120 121200 463356400 31450 31450 31450 31450 19
501 20241120 121100 462758850 31450 31450 31500 31350 81
502 20241120 121000 460209400 31450 31450 31450 31450 44
503 20241120 120900 458825600 31450 31450 31450 31450 0
504 20241120 120800 458825600 31450 31350 31450 31350 61
505 20241120 120700 456907250 31350 31350 31350 31350 1
506 20241120 120600 456875900 31350 31400 31450 31350 132
507 20241120 120500 452726950 31400 31400 31400 31400 63
508 20241120 120400 450748750 31450 31450 31450 31450 14
509 20241120 120300 450308450 31400 31350 31400 31350 10
510 20241120 120200 449994500 31350 31350 31350 31350 49
511 20241120 120100 448458350 31400 31400 31400 31400 18
512 20241120 120000 447893150 31350 31350 31350 31350 2
513 20241120 115900 447830450 31400 31350 31400 31350 54
514 20241120 115800 446136800 31350 31350 31350 31350 0
515 20241120 115700 446136800 31350 31350 31350 31350 22
516 20241120 115600 445447100 31400 31400 31400 31400 19
517 20241120 115500 444850500 31400 31350 31400 31350 56
518 20241120 115400 443093950 31400 31400 31400 31400 16
519 20241120 115300 442591550 31350 31350 31350 31350 4
520 20241120 115200 442466150 31350 31400 31400 31350 22
521 20241120 115100 441775400 31450 31350 31450 31350 25
522 20241120 115000 440989850 31350 31350 31350 31350 35
523 20241120 114900 439892600 31400 31400 31400 31400 15
524 20241120 114800 439421600 31300 31300 31300 31300 3
525 20241120 114700 439327700 31350 31350 31350 31350 84
526 20241120 114600 436694300 31350 31350 31350 31300 176
527 20241120 114500 431177600 31300 31400 31400 31300 59
528 20241120 114400 429327350 31400 31350 31400 31350 8
529 20241120 114300 429076200 31300 31350 31350 31300 52
530 20241120 114200 427446050 31400 31400 31400 31400 13
531 20241120 114100 427037850 31350 31300 31350 31300 49
532 20241120 114000 425501800 31350 31350 31350 31350 17
533 20241120 113900 424968850 31350 31350 31400 31350 41
534 20241120 113800 423682750 31350 31350 31350 31350 31
535 20241120 113700 422710900 31350 31350 31350 31350 28
536 20241120 113600 421833100 31350 31350 31350 31350 31
537 20241120 113500 420861250 31350 31350 31350 31350 48
538 20241120 113400 419356450 31350 31300 31350 31300 34
539 20241120 113300 418291500 31350 31300 31350 31300 77
540 20241120 113200 415879350 31350 31300 31350 31300 20
541 20241120 113100 415252400 31300 31300 31300 31300 2
542 20241120 113000 415189800 31300 31350 31350 31300 108
543 20241120 112900 411808700 31300 31350 31350 31300 4
544 20241120 112800 411683450 31300 31350 31350 31300 27
545 20241120 112700 410838150 31350 31300 31350 31300 61
546 20241120 112600 408928150 31300 31300 31300 31300 0
547 20241120 112500 408928150 31300 31350 31350 31300 23
548 20241120 112400 408207450 31300 31300 31300 31300 43
549 20241120 112300 406861550 31350 31350 31350 31350 239
550 20241120 112200 399368900 31400 31400 31400 31400 12
551 20241120 112100 398992100 31350 31350 31350 31350 15
552 20241120 112000 398521850 31350 31350 31400 31350 65
553 20241120 111900 396483300 31400 31400 31400 31400 1
554 20241120 111800 396451900 31400 31400 31400 31400 14
555 20241120 111700 396012300 31400 31350 31400 31350 55
556 20241120 111600 394287800 31350 31350 31400 31350 5
557 20241120 111500 394130900 31350 31350 31400 31350 30
558 20241120 111400 393189600 31400 31350 31400 31350 50
559 20241120 111300 391621750 31350 31400 31400 31350 40
560 20241120 111200 390367200 31350 31350 31350 31350 3
561 20241120 111100 390273150 31350 31350 31400 31350 38
562 20241120 111000 389081700 31400 31400 31400 31400 15
563 20241120 110900 388610700 31350 31350 31350 31350 3
564 20241120 110800 388516650 31400 31400 31400 31400 21
565 20241120 110700 387857250 31400 31400 31400 31400 6
566 20241120 110600 387668850 31400 31400 31400 31400 0
567 20241120 110500 387668850 31400 31350 31400 31350 45
568 20241120 110400 386257400 31400 31400 31400 31400 7
569 20241120 110300 386037600 31400 31400 31400 31400 33
570 20241120 110200 385001400 31350 31400 31400 31350 30
571 20241120 110100 384059650 31450 31350 31500 31350 35
572 20241120 110000 382958550 31400 31400 31400 31400 10
573 20241120 105900 382644550 31350 31350 31350 31350 126
574 20241120 105800 378694450 31350 31350 31400 31350 88
575 20241120 105700 375935050 31350 31350 31350 31350 1
576 20241120 105600 375903700 31350 31450 31450 31350 314
577 20241120 105500 366052350 31400 31400 31400 31400 48
578 20241120 105400 364545150 31400 31400 31400 31400 12
579 20241120 105300 364168350 31450 31400 31450 31400 23
580 20241120 105200 363445100 31450 31450 31450 31450 19
581 20241120 105100 362847550 31450 31400 31450 31400 17
582 20241120 105000 362313100 31400 31400 31400 31400 29
583 20241120 104900 361402500 31400 31400 31400 31400 53
584 20241120 104800 359738300 31450 31400 31450 31400 17
585 20241120 104700 359203750 31400 31450 31450 31400 27
586 20241120 104600 358354650 31450 31450 31450 31450 16
587 20241120 104500 357851450 31450 31400 31450 31400 12
588 20241120 104400 357474100 31400 31500 31500 31400 16
589 20241120 104300 356970200 31450 31400 31450 31400 65
590 20241120 104200 354926450 31400 31450 31450 31400 97
591 20241120 104100 351878100 31450 31400 31450 31400 228
592 20241120 104000 344707550 31400 31350 31400 31350 5
593 20241120 103900 344550600 31400 31400 31400 31400 60
594 20241120 103800 342666600 31350 31400 31400 31350 47
595 20241120 103700 341191750 31400 31400 31400 31400 6
596 20241120 103600 341003350 31400 31350 31400 31350 79
597 20241120 103500 338526000 31350 31450 31450 31350 6
598 20241120 103400 338337400 31400 31400 31400 31400 50
599 20241120 103300 336767400 31400 31400 31400 31350 62
600 20241120 103200 334820700 31450 31450 31450 31450 15
601 20241120 103100 334348950 31400 31400 31450 31400 11
602 20241120 103000 334003100 31450 31450 31450 31450 3
603 20241120 102900 333908750 31400 31400 31400 31400 117
604 20241120 102800 330234950 31400 31350 31400 31350 72
605 20241120 102700 327974250 31350 31350 31350 31350 5
606 20241120 102600 327817500 31350 31300 31350 31300 53
607 20241120 102500 326156000 31400 31400 31400 31400 3
608 20241120 102400 326061800 31400 31450 31450 31400 13
609 20241120 102300 325653550 31500 31400 31500 31300 99
610 20241120 102200 322544250 31400 31400 31400 31400 8
611 20241120 102100 322293050 31350 31300 31350 31300 56
612 20241120 102000 320537550 31350 31400 31400 31350 14
613 20241120 101900 320098150 31400 31350 31400 31350 14
614 20241120 101800 319658600 31350 31300 31700 31300 205
615 20241120 101700 313212150 31300 31350 31350 31300 247
616 20241120 101600 305478850 31350 31350 31350 31350 16
617 20241120 101500 304977250 31350 31400 31400 31350 30
618 20241120 101400 304036150 31400 31300 31550 31300 82
619 20241120 101300 301463000 31300 31350 31350 31300 52
620 20241120 101200 299835350 31300 31300 31350 31300 394
621 20241120 101100 287502550 31300 31350 31350 31300 776
622 20241120 101000 263187750 31400 31450 31450 31400 583
623 20241120 100900 244880900 31400 31450 31450 31400 183
624 20241120 100800 239127550 31500 31500 31500 31450 80
625 20241120 100700 236608600 31450 31500 31500 31450 59
626 20241120 100600 234751450 31550 31500 31550 31450 90
627 20241120 100500 231916450 31500 31500 31500 31500 25
628 20241120 100400 231128950 31450 31500 31500 31450 47
629 20241120 100300 229650750 31500 31500 31500 31450 24
630 20241120 100200 228894850 31500 31500 31500 31450 160
631 20241120 100100 223860300 31500 31500 31500 31500 15
632 20241120 100000 223387800 31500 31500 31500 31500 2
633 20241120 095900 223324800 31500 31450 31500 31450 153
634 20241120 095800 218505350 31500 31600 31600 31500 136
635 20241120 095700 214219200 31600 31600 31600 31600 0
636 20241120 095600 214219200 31600 31550 31600 31550 149
637 20241120 095500 209517750 31550 31500 31550 31500 308
638 20241120 095400 199804950 31500 31500 31500 31500 2
639 20241120 095300 199741950 31550 31550 31550 31550 183
640 20241120 095200 193968300 31550 31500 31550 31450 201
641 20241120 095100 187636400 31450 31500 31500 31450 48
642 20241120 095000 186126550 31450 31450 31500 31450 165
643 20241120 094900 180936650 31450 31500 31500 31450 169
644 20241120 094800 175613200 31500 31550 31550 31500 45
645 20241120 094700 174194950 31500 31500 31500 31500 31
646 20241120 094600 173218450 31550 31500 31550 31500 238
647 20241120 094500 165719000 31500 31700 31700 31500 313
648 20241120 094400 155846550 31600 31600 31700 31600 211
649 20241120 094300 149175600 31600 31600 31600 31600 25
650 20241120 094200 148385600 31600 31600 31600 31600 54
651 20241120 094100 146679200 31550 31600 31600 31550 107
652 20241120 094000 143301200 31600 31600 31600 31600 3
653 20241120 093900 143206400 31600 31600 31600 31600 26
654 20241120 093800 142384800 31600 31600 31600 31600 79
655 20241120 093700 139888400 31600 31600 31600 31600 0
656 20241120 093600 139888400 31600 31600 31600 31600 37
657 20241120 093500 138719200 31600 31600 31600 31600 80
658 20241120 093400 136191200 31600 31600 31600 31600 67
659 20241120 093300 134074000 31600 31600 31600 31550 56
660 20241120 093200 132304650 31600 31600 31600 31600 32
661 20241120 093100 131293450 31600 31600 31600 31600 32
662 20241120 093000 130282250 31600 31650 31650 31600 13
663 20241120 092900 129871300 31650 31650 31650 31650 15
664 20241120 092800 129396550 31650 31650 31650 31650 18
665 20241120 092700 128826850 31700 31650 31700 31650 4
666 20241120 092600 128700100 31650 31550 31650 31550 2
667 20241120 092500 128636900 31550 31600 31600 31550 37
668 20241120 092400 127467950 31600 31750 31750 31600 185
669 20241120 092300 121606050 31750 31750 31750 31750 85
670 20241120 092200 118907300 31750 31750 31750 31750 6
671 20241120 092100 118716800 31800 31800 31800 31800 14
672 20241120 092000 118271600 31750 31700 31800 31700 244
673 20241120 091900 110519400 31700 31750 31750 31700 19
674 20241120 091800 109916350 31700 31700 31700 31700 86
675 20241120 091700 107190150 31800 31850 31850 31650 159
676 20241120 091600 102138250 31800 31700 31850 31700 380
677 20241120 091500 90065900 31750 31550 31750 31500 243
678 20241120 091400 82380100 31550 31550 31550 31500 102
679 20241120 091300 79166550 31550 31700 31700 31550 71
680 20241120 091200 76919000 31700 31750 31750 31700 64
681 20241120 091100 74889500 31750 31500 31750 31500 294
682 20241120 091000 65607450 31450 31450 31450 31450 62
683 20241120 090900 63657550 31400 31600 31600 31400 271
684 20241120 090800 55117200 31550 31700 31700 31550 418
685 20241120 090700 41906650 31700 31700 31750 31700 90
686 20241120 090600 39052450 31650 31650 31650 31650 12
687 20241120 090500 38672650 31650 31650 31650 31650 310
688 20241120 090400 28861150 31650 31500 31700 31450 143
689 20241120 090300 24344100 31500 31400 31500 31400 18
690 20241120 090200 23778800 31400 31400 31400 31300 260
691 20241120 090100 15619800 31450 31250 31450 31250 127
692 20241120 090000 11644050 31300 31700 31700 31300 370