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

708
241560/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,708 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,204600,5693507100,37800,37800,37800,37800,11788
20241120,204500,5693507100,37800,37800,37800,37800,0
20241120,204400,5693507100,37800,37800,37800,37800,0
20241120,204300,5693507100,37800,37800,37800,37800,0
20241120,204200,5693507100,37800,37800,37800,37800,0
20241120,204100,5693507100,37800,37800,37800,37800,0
20241120,204000,5693507100,37800,37800,37800,37800,0
20241120,203900,5693507100,37800,37800,37800,37800,0
20241120,203800,5693507100,37800,37800,37800,37800,0
20241120,203700,5693507100,37800,37800,37800,37800,0
20241120,203600,5693507100,37800,37800,37800,37800,0
20241120,203500,5693507100,37800,37800,37800,37800,0
20241120,203400,5693507100,37800,37800,37800,37800,0
20241120,203300,5693507100,37800,37800,37800,37800,0
20241120,203200,5693507100,37800,37800,37800,37800,0
20241120,203100,5693507100,37800,37800,37800,37800,0
20241120,203000,5693507100,37800,37800,37800,37800,0
20241120,202900,5693507100,37800,37800,37800,37800,0
20241120,202800,5693507100,37800,37800,37800,37800,0
20241120,202700,5693507100,37800,37800,37800,37800,0
20241120,202600,5693507100,37800,37800,37800,37800,0
20241120,202500,5693507100,37800,37800,37800,37800,0
20241120,202400,5693507100,37800,37800,37800,37800,0
20241120,202300,5693507100,37800,37800,37800,37800,0
20241120,202200,5693507100,37800,37800,37800,37800,0
20241120,202100,5693507100,37800,37800,37800,37800,0
20241120,202000,5693507100,37800,37800,37800,37800,0
20241120,201900,5693507100,37800,37800,37800,37800,0
20241120,201800,5693507100,37800,37800,37800,37800,0
20241120,201700,5693507100,37800,37800,37800,37800,0
20241120,201600,5693507100,37800,37800,37800,37800,11788
20241120,201500,5693507100,37800,37800,37800,37800,0
20241120,201400,5693507100,37800,37800,37800,37800,0
20241120,201300,5693507100,37800,37800,37800,37800,0
20241120,201200,5693507100,37800,37800,37800,37800,0
20241120,201100,5693507100,37800,37800,37800,37800,0
20241120,201000,5693507100,37800,37800,37800,37800,0
20241120,200900,5693507100,37800,37800,37800,37800,0
20241120,200800,5693507100,37800,37800,37800,37800,0
20241120,200700,5693507100,37800,37800,37800,37800,0
20241120,200600,5693507100,37800,37800,37800,37800,0
20241120,200500,5693507100,37800,37800,37800,37800,0
20241120,200400,5693507100,37800,37800,37800,37800,0
20241120,200300,5693507100,37800,37800,37800,37800,0
20241120,200200,5693507100,37800,37800,37800,37800,0
20241120,200100,5693507100,37800,37800,37800,37800,0
20241120,200000,5693507100,37800,37800,37800,37800,0
20241120,195900,5693507100,37800,37800,37800,37800,0
20241120,195800,5693507100,37800,37800,37800,37800,0
20241120,195700,5693507100,37800,37800,37800,37800,0
20241120,195600,5693507100,37800,37800,37800,37800,0
20241120,195500,5693507100,37800,37800,37800,37800,0
20241120,195400,5693507100,37800,37800,37800,37800,0
20241120,195300,5693507100,37800,37800,37800,37800,0
20241120,195200,5693507100,37800,37800,37800,37800,0
20241120,195100,5693507100,37800,37800,37800,37800,0
20241120,195000,5693507100,37800,37800,37800,37800,0
20241120,194900,5693507100,37800,37800,37800,37800,0
20241120,194800,5693507100,37800,37800,37800,37800,0
20241120,194700,5693507100,37800,37800,37800,37800,0
20241120,194600,5693507100,37800,37800,37800,37800,11788
20241120,194500,5693507100,37800,37800,37800,37800,0
20241120,194400,5693507100,37800,37800,37800,37800,0
20241120,194300,5693507100,37800,37800,37800,37800,0
20241120,194200,5693507100,37800,37800,37800,37800,0
20241120,194100,5693507100,37800,37800,37800,37800,0
20241120,194000,5693507100,37800,37800,37800,37800,0
20241120,193900,5693507100,37800,37800,37800,37800,0
20241120,193800,5693507100,37800,37800,37800,37800,0
20241120,193700,5693507100,37800,37800,37800,37800,0
20241120,193600,5693507100,37800,37800,37800,37800,0
20241120,193500,5693507100,37800,37800,37800,37800,0
20241120,193400,5693507100,37800,37800,37800,37800,0
20241120,193300,5693507100,37800,37800,37800,37800,0
20241120,193200,5693507100,37800,37800,37800,37800,0
20241120,193100,5693507100,37800,37800,37800,37800,0
20241120,193000,5693507100,37800,37800,37800,37800,0
20241120,192900,5693507100,37800,37800,37800,37800,0
20241120,192800,5693507100,37800,37800,37800,37800,0
20241120,192700,5693507100,37800,37800,37800,37800,0
20241120,192600,5693507100,37800,37800,37800,37800,0
20241120,192500,5693507100,37800,37800,37800,37800,0
20241120,192400,5693507100,37800,37800,37800,37800,0
20241120,192300,5693507100,37800,37800,37800,37800,0
20241120,192200,5693507100,37800,37800,37800,37800,0
20241120,192100,5693507100,37800,37800,37800,37800,0
20241120,192000,5693507100,37800,37800,37800,37800,0
20241120,191900,5693507100,37800,37800,37800,37800,0
20241120,191800,5693507100,37800,37800,37800,37800,0
20241120,191700,5693507100,37800,37800,37800,37800,0
20241120,191600,5693507100,37800,37800,37800,37800,11788
20241120,191500,5693507100,37800,37800,37800,37800,0
20241120,191400,5693507100,37800,37800,37800,37800,0
20241120,191300,5693507100,37800,37800,37800,37800,0
20241120,191200,5693507100,37800,37800,37800,37800,0
20241120,191100,5693507100,37800,37800,37800,37800,0
20241120,191000,5693507100,37800,37800,37800,37800,0
20241120,190900,5693507100,37800,37800,37800,37800,0
20241120,190800,5693507100,37800,37800,37800,37800,0
20241120,190700,5693507100,37800,37800,37800,37800,0
20241120,190600,5693507100,37800,37800,37800,37800,0
20241120,190500,5693507100,37800,37800,37800,37800,0
20241120,190400,5693507100,37800,37800,37800,37800,0
20241120,190300,5693507100,37800,37800,37800,37800,0
20241120,190200,5693507100,37800,37800,37800,37800,0
20241120,190100,5693507100,37800,37800,37800,37800,0
20241120,190000,5693507100,37800,37800,37800,37800,0
20241120,185900,5693507100,37800,37800,37800,37800,0
20241120,185800,5693507100,37800,37800,37800,37800,0
20241120,185700,5693507100,37800,37800,37800,37800,0
20241120,185600,5693507100,37800,37800,37800,37800,0
20241120,185500,5693507100,37800,37800,37800,37800,0
20241120,185400,5693507100,37800,37800,37800,37800,0
20241120,185300,5693507100,37800,37800,37800,37800,0
20241120,185200,5693507100,37800,37800,37800,37800,0
20241120,185100,5693507100,37800,37800,37800,37800,0
20241120,185000,5693507100,37800,37800,37800,37800,0
20241120,184900,5693507100,37800,37800,37800,37800,0
20241120,184800,5693507100,37800,37800,37800,37800,0
20241120,184700,5693507100,37800,37800,37800,37800,0
20241120,184600,5693507100,37800,37800,37800,37800,11788
20241120,184500,5693507100,37800,37800,37800,37800,0
20241120,184400,5693507100,37800,37800,37800,37800,0
20241120,184300,5693507100,37800,37800,37800,37800,0
20241120,184200,5693507100,37800,37800,37800,37800,0
20241120,184100,5693507100,37800,37800,37800,37800,0
20241120,184000,5693507100,37800,37800,37800,37800,0
20241120,183900,5693507100,37800,37800,37800,37800,0
20241120,183800,5693507100,37800,37800,37800,37800,0
20241120,183700,5693507100,37800,37800,37800,37800,0
20241120,183600,5693507100,37800,37800,37800,37800,0
20241120,183500,5693507100,37800,37800,37800,37800,0
20241120,183400,5693507100,37800,37800,37800,37800,0
20241120,183300,5693507100,37800,37800,37800,37800,0
20241120,183200,5693507100,37800,37800,37800,37800,0
20241120,183100,5693507100,37800,37800,37800,37800,0
20241120,183000,5693507100,37800,37800,37800,37800,0
20241120,182900,5693507100,37800,37800,37800,37800,0
20241120,182800,5693507100,37800,37800,37800,37800,0
20241120,182700,5693507100,37800,37800,37800,37800,0
20241120,182600,5693507100,37800,37800,37800,37800,0
20241120,182500,5693507100,37800,37800,37800,37800,0
20241120,182400,5693507100,37800,37800,37800,37800,0
20241120,182300,5693507100,37800,37800,37800,37800,0
20241120,182200,5693507100,37800,37800,37800,37800,0
20241120,182100,5693507100,37800,37800,37800,37800,0
20241120,182000,5693507100,37800,37800,37800,37800,0
20241120,181900,5693507100,37800,37800,37800,37800,0
20241120,181800,5693507100,37800,37800,37800,37800,0
20241120,181700,5693507100,37800,37800,37800,37800,0
20241120,181600,5693507100,37800,37800,37800,37800,11788
20241120,181500,5693507100,37800,37800,37800,37800,0
20241120,181400,5693507100,37800,37800,37800,37800,0
20241120,181300,5693507100,37800,37800,37800,37800,0
20241120,181200,5693507100,37800,37800,37800,37800,0
20241120,181100,5693507100,37800,37800,37800,37800,0
20241120,181000,5693507100,37800,37800,37800,37800,0
20241120,180900,5693507100,37800,37800,37800,37800,0
20241120,180800,5693507100,37800,37800,37800,37800,0
20241120,180700,5693507100,37800,37800,37800,37800,0
20241120,180600,5693507100,37800,37800,37800,37800,0
20241120,180500,5693507100,37800,37800,37800,37800,0
20241120,180400,5693507100,37800,37800,37800,37800,0
20241120,180300,5693507100,37800,37800,37800,37800,0
20241120,180200,5693507100,37800,37800,37800,37800,0
20241120,180100,5693507100,37800,37800,37800,37800,0
20241120,180000,5693507100,37800,37800,37800,37800,0
20241120,175900,5693507100,37800,37800,37800,37800,0
20241120,175800,5693507100,37800,37800,37800,37800,0
20241120,175700,5693507100,37800,37800,37800,37800,0
20241120,175600,5693507100,37800,37800,37800,37800,0
20241120,175500,5693507100,37800,37800,37800,37800,0
20241120,175400,5693507100,37800,37800,37800,37800,0
20241120,175300,5693507100,37800,37800,37800,37800,0
20241120,175200,5693507100,37800,37800,37800,37800,0
20241120,175100,5693507100,37800,37800,37800,37800,0
20241120,175000,5693507100,37800,37800,37800,37800,0
20241120,174900,5693507100,37800,37800,37800,37800,0
20241120,174800,5693507100,37800,37800,37800,37800,0
20241120,174700,5693507100,37800,37800,37800,37800,0
20241120,174600,5693507100,37800,37800,37800,37800,11788
20241120,174500,5693507100,37800,37800,37800,37800,0
20241120,174400,5693507100,37800,37800,37800,37800,0
20241120,174300,5693507100,37800,37800,37800,37800,0
20241120,174200,5693507100,37800,37800,37800,37800,0
20241120,174100,5693507100,37800,37800,37800,37800,0
20241120,174000,5693507100,37800,37800,37800,37800,0
20241120,173900,5693507100,37800,37800,37800,37800,0
20241120,173800,5693507100,37800,37800,37800,37800,0
20241120,173700,5693507100,37800,37800,37800,37800,0
20241120,173600,5693507100,37800,37800,37800,37800,0
20241120,173500,5693507100,37800,37800,37800,37800,0
20241120,173400,5693507100,37800,37800,37800,37800,0
20241120,173300,5693507100,37800,37800,37800,37800,0
20241120,173200,5693507100,37800,37800,37800,37800,0
20241120,173100,5693507100,37800,37800,37800,37800,0
20241120,173000,5693507100,37800,37800,37800,37800,0
20241120,172900,5693507100,37800,37800,37800,37800,0
20241120,172800,5693507100,37800,37800,37800,37800,0
20241120,172700,5693507100,37800,37800,37800,37800,0
20241120,172600,5693507100,37800,37800,37800,37800,0
20241120,172500,5693507100,37800,37800,37800,37800,0
20241120,172400,5693507100,37800,37800,37800,37800,0
20241120,172300,5693507100,37800,37800,37800,37800,0
20241120,172200,5693507100,37800,37800,37800,37800,0
20241120,172100,5693507100,37800,37800,37800,37800,0
20241120,172000,5693507100,37800,37800,37800,37800,0
20241120,171900,5693507100,37800,37800,37800,37800,0
20241120,171800,5693507100,37800,37800,37800,37800,0
20241120,171700,5693507100,37800,37800,37800,37800,0
20241120,171600,5693507100,37800,37800,37800,37800,11788
20241120,171500,5693507100,37800,37800,37800,37800,0
20241120,171400,5693507100,37800,37800,37800,37800,0
20241120,171300,5693507100,37800,37800,37800,37800,0
20241120,171200,5693507100,37800,37800,37800,37800,0
20241120,171100,5693507100,37800,37800,37800,37800,0
20241120,171000,5693507100,37800,37800,37800,37800,0
20241120,170900,5693507100,37800,37800,37800,37800,0
20241120,170800,5693507100,37800,37800,37800,37800,0
20241120,170700,5693507100,37800,37800,37800,37800,0
20241120,170600,5693507100,37800,37800,37800,37800,0
20241120,170500,5693507100,37800,37800,37800,37800,0
20241120,170400,5693507100,37800,37800,37800,37800,0
20241120,170300,5693507100,37800,37800,37800,37800,0
20241120,170200,5693507100,37800,37800,37800,37800,0
20241120,170100,5693507100,37800,37800,37800,37800,0
20241120,170000,5693507100,37800,37800,37800,37800,0
20241120,165900,5693507100,37800,37800,37800,37800,0
20241120,165800,5693507100,37800,37800,37800,37800,0
20241120,165700,5693507100,37800,37800,37800,37800,0
20241120,165600,5693507100,37800,37800,37800,37800,0
20241120,165500,5693507100,37800,37800,37800,37800,0
20241120,165400,5693507100,37800,37800,37800,37800,0
20241120,165300,5693507100,37800,37800,37800,37800,0
20241120,165200,5693507100,37800,37800,37800,37800,0
20241120,165100,5693507100,37800,37800,37800,37800,0
20241120,165000,5693507100,37800,37800,37800,37800,0
20241120,164900,5693507100,37800,37800,37800,37800,0
20241120,164800,5693507100,37800,37800,37800,37800,0
20241120,164700,5693507100,37800,37800,37800,37800,0
20241120,164600,5693507100,37800,37800,37800,37800,11788
20241120,164500,5693507100,37800,37800,37800,37800,0
20241120,164400,5693507100,37800,37800,37800,37800,0
20241120,164300,5693507100,37800,37800,37800,37800,0
20241120,164200,5693507100,37800,37800,37800,37800,0
20241120,164100,5693507100,37800,37800,37800,37800,0
20241120,164000,5693507100,37800,37800,37800,37800,0
20241120,163900,5693507100,37800,37800,37800,37800,0
20241120,163800,5693507100,37800,37800,37800,37800,0
20241120,163700,5693507100,37800,37800,37800,37800,0
20241120,163600,5693507100,37800,37800,37800,37800,0
20241120,163500,5693507100,37800,37800,37800,37800,0
20241120,163400,5693507100,37800,37800,37800,37800,0
20241120,163300,5693507100,37800,37800,37800,37800,0
20241120,163200,5693507100,37800,37800,37800,37800,0
20241120,163100,5693507100,37800,37800,37800,37800,0
20241120,163000,5693507100,37800,37800,37800,37800,0
20241120,162900,5693507100,37800,37800,37800,37800,0
20241120,162800,5693507100,37800,37800,37800,37800,0
20241120,162700,5693507100,37800,37800,37800,37800,0
20241120,162600,5693507100,37800,37800,37800,37800,0
20241120,162500,5693507100,37800,37800,37800,37800,0
20241120,162400,5693507100,37800,37800,37800,37800,0
20241120,162300,5693507100,37800,37800,37800,37800,0
20241120,162200,5693507100,37800,37800,37800,37800,0
20241120,162100,5693507100,37800,37800,37800,37800,0
20241120,162000,5693507100,37800,37800,37800,37800,0
20241120,161900,5693507100,37800,37800,37800,37800,0
20241120,161800,5693507100,37800,37800,37800,37800,0
20241120,161700,5693507100,37800,37800,37800,37800,0
20241120,161600,5693507100,37800,37800,37800,37800,11788
20241120,161500,5693507100,37800,37800,37800,37800,0
20241120,161400,5693507100,37800,37800,37800,37800,0
20241120,161300,5693507100,37800,37800,37800,37800,0
20241120,161200,5693507100,37800,37800,37800,37800,0
20241120,161100,5693507100,37800,37800,37800,37800,0
20241120,161000,5693507100,37800,37800,37800,37800,0
20241120,160900,5693507100,37800,37800,37800,37800,0
20241120,160800,5693507100,37800,37800,37800,37800,0
20241120,160700,5693507100,37800,37800,37800,37800,0
20241120,160600,5693507100,37800,37800,37800,37800,0
20241120,160500,5693507100,37800,37800,37800,37800,0
20241120,160400,5693507100,37800,37800,37800,37800,0
20241120,160300,5693507100,37800,37800,37800,37800,0
20241120,160200,5693507100,37800,37800,37800,37800,0
20241120,160100,5693507100,37800,37800,37800,37800,0
20241120,160000,5693507100,37800,37800,37800,37800,0
20241120,155900,5693507100,37800,37800,37800,37800,0
20241120,155800,5693507100,37800,37800,37800,37800,0
20241120,155700,5693507100,37800,37800,37800,37800,0
20241120,155600,5693507100,37800,37800,37800,37800,0
20241120,155500,5693507100,37800,37800,37800,37800,0
20241120,155400,5693507100,37800,37800,37800,37800,0
20241120,155300,5693507100,37800,37800,37800,37800,0
20241120,155200,5693507100,37800,37800,37800,37800,0
20241120,155100,5693507100,37800,37800,37800,37800,0
20241120,155000,5693507100,37800,37800,37800,37800,0
20241120,154900,5693507100,37800,37800,37800,37800,0
20241120,154800,5693507100,37800,37800,37800,37800,0
20241120,154700,5693507100,37800,37800,37800,37800,0
20241120,154600,5693507100,37800,37800,37800,37800,11788
20241120,154500,5693507100,37800,37800,37800,37800,0
20241120,154400,5693507100,37800,37800,37800,37800,0
20241120,154300,5693507100,37800,37800,37800,37800,0
20241120,154200,5693507100,37800,37800,37800,37800,0
20241120,154100,5693507100,37800,37800,37800,37800,0
20241120,154000,5693507100,37800,37800,37800,37800,0
20241120,153900,5693507100,37800,37800,37800,37800,0
20241120,153800,5693507100,37800,37800,37800,37800,0
20241120,153700,5693507100,37800,37800,37800,37800,0
20241120,153600,5693507100,37800,37800,37800,37800,0
20241120,153500,5693507100,37800,37800,37800,37800,0
20241120,153400,5693507100,37800,37800,37800,37800,0
20241120,153300,5693507100,37800,37800,37800,37800,0
20241120,153200,5693507100,37800,37800,37800,37800,0
20241120,153100,5693507100,37800,37800,37800,37800,0
20241120,153000,5693507100,37800,37800,37800,37800,11788
20241120,152900,5247920700,37800,37800,37800,37800,0
20241120,152800,5247920700,37800,37800,37800,37800,0
20241120,152700,5247920700,37800,37800,37800,37800,0
20241120,152600,5247920700,37800,37800,37800,37800,0
20241120,152500,5247920700,37800,37800,37800,37800,0
20241120,152400,5247920700,37800,37800,37800,37800,0
20241120,152300,5247920700,37800,37800,37800,37800,0
20241120,152200,5247920700,37800,37800,37800,37800,0
20241120,152100,5247920700,37800,37800,37800,37800,0
20241120,152000,5247920700,37800,37800,37800,37800,0
20241120,151900,5247920700,37800,37800,37950,37800,2207
20241120,151800,5164329750,37800,37800,37850,37800,588
20241120,151700,5142101250,37800,37850,37850,37800,287
20241120,151600,5131250750,37800,37850,37900,37800,1269
20241120,151500,5083228350,37900,37900,37900,37850,143
20241120,151400,5077812650,37850,37900,37900,37850,57
20241120,151300,5075653800,37900,37900,37900,37900,12
20241120,151200,5075199000,37900,37850,37900,37800,622
20241120,151100,5051657350,37850,37800,37850,37800,299
20241120,151000,5040344800,37800,37850,37900,37800,2519
20241120,150900,4945036000,37850,37900,37950,37850,513
20241120,150800,4925602550,37850,37900,37950,37850,1094
20241120,150700,4884153750,37950,37900,37950,37900,483
20241120,150600,4865846750,37900,37950,37950,37900,710
20241120,150500,4838929200,37950,37950,37950,37900,215
20241120,150400,4830772100,37950,37900,38000,37900,125
20241120,150300,4826027400,37900,38000,38000,37900,1393
20241120,150200,4773160550,38000,37950,38000,37950,206
20241120,150100,4765337350,37950,37950,38000,37950,24
20241120,150000,4764426150,38000,37950,38000,37950,320
20241120,145900,4752275300,37950,38000,38000,37950,172
20241120,145800,4745745600,38000,37950,38000,37900,1276
20241120,145700,4697322650,37950,37900,37950,37900,74
20241120,145600,4694517550,37900,37900,37950,37900,159
20241120,145500,4688490150,37900,37950,37950,37900,806
20241120,145400,4657916250,38000,37950,38000,37950,91
20241120,145300,4654462200,38000,38000,38000,37950,159
20241120,145200,4648427600,37950,38000,38000,37950,213
20241120,145100,4640343550,37950,38000,38000,37950,204
20241120,145000,4632601550,37950,38000,38000,37950,225
20241120,144900,4624062300,37950,37950,38000,37950,224
20241120,144800,4615561050,38000,38000,38000,37950,49
20241120,144700,4613701000,38000,38050,38050,37950,154
20241120,144600,4607850900,38000,38050,38050,38000,668
20241120,144500,4582465250,38050,38000,38050,38000,87
20241120,144400,4579159050,38050,38000,38050,38000,57
20241120,144300,4576992150,38000,38050,38050,38000,91
20241120,144200,4573533750,38050,38050,38100,38000,878
20241120,144100,4540130750,38100,38100,38100,38050,134
20241120,144000,4535026500,38100,38100,38100,38050,109
20241120,143900,4530877050,38100,38100,38100,38050,71
20241120,143800,4528173000,38100,38100,38100,38050,159
20241120,143700,4522118000,38100,38050,38100,38050,21
20241120,143600,4521318050,38050,38100,38100,38050,4
20241120,143500,4521165700,38100,38050,38100,38050,533
20241120,143400,4500871050,38000,38050,38050,37950,3882
20241120,143300,4353183550,38050,38050,38050,37850,6835
20241120,143200,4093318550,38050,38050,38050,38000,109
20241120,143100,4089175900,38050,38000,38050,37950,2431
20241120,143000,3996798200,38050,38000,38050,38000,67
20241120,142900,3994251400,38000,38050,38100,38000,867
20241120,142800,3961262300,38050,38050,38100,38050,132
20241120,142700,3956238500,38100,38100,38100,38050,96
20241120,142600,3952583050,38050,38100,38100,38050,131
20241120,142500,3947595150,38100,38100,38100,38050,76
20241120,142400,3944701450,38050,38050,38100,38050,86
20241120,142300,3941427900,38050,38100,38100,38050,31
20241120,142200,3940248150,38050,38000,38150,38000,80
20241120,142100,3937202350,38000,38050,38200,38000,1293
20241120,142000,3887905350,38150,38050,38150,38050,1032
20241120,141900,3848566500,38100,38100,38100,38050,41
20241120,141800,3847005450,38050,38100,38100,38050,69
20241120,141700,3844379000,38100,38100,38100,38050,24
20241120,141600,3843465550,38050,37950,38150,37950,4892
20241120,141500,3657406850,38000,37950,38000,37950,145
20241120,141400,3651903400,37950,37950,38000,37900,105
20241120,141300,3647918550,37950,37900,38000,37900,153
20241120,141200,3642113200,37900,38000,38000,37900,810
20241120,141100,3611354150,37950,38000,38000,37900,229
20241120,141000,3602661900,38000,37950,38000,37950,195
20241120,140900,3595261050,37950,37950,38000,37950,107
20241120,140800,3591199450,37950,37950,38000,37950,182
20241120,140700,3584291900,37950,37950,38000,37950,69
20241120,140600,3581672950,37950,37950,38000,37950,306
20241120,140500,3570058100,37950,38000,38000,37950,60
20241120,140400,3567779950,38000,38000,38000,37950,56
20241120,140300,3565654500,37950,37950,38000,37950,43
20241120,140200,3564022300,37950,37900,38000,37900,260
20241120,140100,3554155600,37950,37900,37950,37850,613
20241120,140000,3530916350,37850,37850,37900,37850,180
20241120,135900,3524100750,37850,37950,38000,37850,4480
20241120,135800,3354292500,37950,38000,38000,37950,176
20241120,135700,3347608500,37950,37950,38000,37950,182
20241120,135600,3340699850,37950,37950,38000,37900,246
20241120,135500,3331366650,37950,37900,37950,37900,226
20241120,135400,3322795950,37950,37950,37950,37900,39
20241120,135300,3321316900,37950,37900,37950,37900,174
20241120,135200,3314717050,37900,37950,37950,37900,197
20241120,135100,3307246150,37900,37950,37950,37900,168
20241120,135000,3300873800,37900,37950,37950,37900,192
20241120,134900,3293592800,37900,37950,37950,37900,60
20241120,134800,3291318100,37950,37900,37950,37900,711
20241120,134700,3264369300,37900,37950,37950,37900,153
20241120,134600,3258568500,37900,37950,37950,37900,175
20241120,134500,3251932750,37900,37900,37950,37900,190
20241120,134400,3244727950,37900,37950,37950,37900,324
20241120,134300,3232436450,37900,37900,37950,37900,57
20241120,134200,3230274550,37950,37900,37950,37900,232
20241120,134100,3221476900,37900,37950,37950,37900,310
20241120,134000,3209715350,37900,37950,37950,37900,161
20241120,133900,3203610350,37900,37900,37950,37900,102
20241120,133800,3199740900,37900,37900,37950,37900,130
20241120,133700,3194809750,37900,37950,37950,37900,323
20241120,133600,3182558600,37950,37900,37950,37900,27
20241120,133500,3181534250,37950,37950,37950,37900,118
20241120,133400,3177057450,37900,37950,37950,37900,38
20241120,133300,3175615950,37950,37950,37950,37900,18
20241120,133200,3174932900,37900,37900,37950,37900,196
20241120,133100,3167496550,37950,37950,37950,37900,39
20241120,133000,3166016700,37950,37900,37950,37900,507
20241120,132900,3146780600,37950,37900,37950,37900,106
20241120,132800,3142760650,37950,37900,37950,37900,126
20241120,132700,3137984700,37950,37900,37950,37900,126
20241120,132600,3133207650,37900,37950,37950,37900,1084
20241120,132500,3092089900,37900,37900,37950,37900,1149
20241120,132400,3048533300,37900,37900,37950,37900,204
20241120,132300,3040799100,37900,37900,37950,37900,149
20241120,132200,3035150450,37900,37950,37950,37900,140
20241120,132100,3029842350,37900,37900,37950,37900,202
20241120,132000,3022184400,37900,37900,37950,37900,344
20241120,131900,3009145000,37900,37900,37950,37900,105
20241120,131800,3005165150,37950,37900,37950,37900,111
20241120,131700,3000956150,37900,37950,37950,37900,167
20241120,131600,2994626350,37900,37900,37950,37900,481
20241120,131500,2976385150,37900,37950,37950,37900,263
20241120,131400,2966411750,37900,37900,37950,37900,175
20241120,131300,2959777200,37900,37950,37950,37900,131
20241120,131200,2954809450,37900,37900,37950,37900,180
20241120,131100,2947984750,37950,37950,37950,37900,221
20241120,131000,2939602650,37900,37950,37950,37900,116
20241120,130900,2935204400,37900,37850,37950,37850,226
20241120,130800,2926639050,37950,37850,37950,37850,1616
20241120,130700,2865400200,37850,37850,37900,37850,219
20241120,130600,2857107700,37900,37850,37900,37850,94
20241120,130500,2853547800,37850,37900,37900,37850,177
20241120,130400,2846847000,37900,37850,37900,37850,183
20241120,130300,2839914450,37900,37850,37900,37850,44
20241120,130200,2838248150,37900,37850,37900,37850,159
20241120,130100,2832227850,37850,37900,37900,37850,47
20241120,130000,2830447550,37900,37900,37900,37900,11
20241120,125900,2830030650,37850,37850,37900,37850,380
20241120,125800,2815632400,37900,37900,37900,37850,20
20241120,125700,2814874600,37900,37900,37900,37850,54
20241120,125600,2812828600,37850,37900,37900,37850,30
20241120,125500,2811692250,37900,37850,37900,37850,225
20241120,125400,2803168300,37850,37900,37900,37850,1241
20241120,125300,2756146050,37850,37850,37900,37850,322
20241120,125200,2743945200,37900,37850,37900,37850,79
20241120,125100,2740953300,37850,37900,37900,37850,44
20241120,125000,2739286100,37900,37900,37900,37850,250
20241120,124900,2729815750,37900,37900,37900,37850,60
20241120,124800,2727543500,37900,37900,37900,37850,32
20241120,124700,2726331300,37900,37900,37900,37850,63
20241120,124600,2723944150,37850,37900,37900,37850,73
20241120,124500,2721178900,37850,37900,37900,37850,25
20241120,124400,2720231600,37900,37900,37900,37850,62
20241120,124300,2717883750,37850,37850,37950,37800,1489
20241120,124200,2661507700,37850,37850,37850,37800,74
20241120,124100,2658708750,37850,37850,37850,37800,251
20241120,124000,2649218150,37850,37850,37850,37800,82
20241120,123900,2646115750,37850,37850,37850,37800,493
20241120,123800,2627459800,37800,37850,37850,37800,87
20241120,123700,2624168000,37800,37850,37850,37800,46
20241120,123600,2622427300,37850,37800,37950,37800,224
20241120,123500,2613952750,37850,37900,37950,37850,2847
20241120,123400,2506175150,37900,37900,37900,37850,64
20241120,123300,2503751700,37900,37900,37950,37850,1334
20241120,123200,2453198750,37950,37900,37950,37900,68
20241120,123100,2450620300,37950,37950,37950,37900,115
20241120,123000,2446260550,37900,37900,37950,37900,85
20241120,122900,2443036100,37900,37950,37950,37900,554
20241120,122800,2422036000,37950,37950,37950,37900,59
20241120,122700,2419797800,37900,37900,37950,37900,40
20241120,122600,2418280700,37950,37900,37950,37900,82
20241120,122500,2415170550,37900,37950,37950,37900,59
20241120,122400,2412933350,37950,37950,37950,37900,28
20241120,122300,2411871250,37950,37950,37950,37900,55
20241120,122200,2409784500,37900,37950,37950,37900,151
20241120,122100,2404056950,37900,37950,37950,37900,114
20241120,122000,2399733350,37950,37950,37950,37900,69
20241120,121900,2397116600,37950,37900,37950,37900,72
20241120,121800,2394386400,37900,37950,37950,37900,24
20241120,121700,2393475850,37950,37900,37950,37900,53
20241120,121600,2391465950,37900,37950,37950,37900,101
20241120,121500,2387637000,37900,37950,37950,37900,46
20241120,121400,2385891900,37950,37950,37950,37900,68
20241120,121300,2383311800,37950,37950,37950,37900,78
20241120,121200,2380355000,37950,37900,37950,37900,131
20241120,121100,2375385800,37900,37900,37950,37900,101
20241120,121000,2371556600,37950,37950,37950,37900,126
20241120,120900,2366777600,37950,37950,37950,37900,70
20241120,120800,2364124000,37900,37950,38000,37900,779
20241120,120700,2334570700,38000,38000,38000,37950,53
20241120,120600,2332558700,37950,38000,38000,37950,86
20241120,120500,2329294250,37950,37950,38000,37950,53
20241120,120400,2327282650,38000,37950,38000,37950,63
20241120,120300,2324890500,38000,37950,38000,37950,51
20241120,120200,2322954600,37950,37950,38000,37950,30
20241120,120100,2321815200,37950,37950,38000,37950,106
20241120,120000,2317791400,38000,38000,38000,37950,58
20241120,115900,2315589100,37950,37950,38000,37950,47
20241120,115800,2313805250,37950,38000,38000,37900,92
20241120,115700,2310314900,37900,37950,38000,37900,158
20241120,115600,2304319400,37950,37950,38000,37950,58
20241120,115500,2302117800,37950,37950,38000,37900,318
20241120,115400,2290049500,37950,37950,38000,37950,275
20241120,115300,2279612200,38000,37950,38000,37950,37
20241120,115200,2278207600,38000,37950,38000,37950,47
20241120,115100,2276422900,38000,38000,38000,37950,179
20241120,115000,2269627900,38000,38000,38000,37950,82
20241120,114900,2266515400,38000,38000,38000,37950,57
20241120,114800,2264351550,37950,38000,38000,37950,580
20241120,114700,2242339850,37950,37950,38000,37950,63
20241120,114600,2239948000,37950,38000,38000,37950,33
20241120,114500,2238694600,37950,38000,38000,37950,119
20241120,114400,2234176650,37950,38000,38000,37950,176
20241120,114300,2227496850,38000,38000,38000,37950,44
20241120,114200,2225826200,38000,37950,38000,37950,101
20241120,114100,2221992200,38000,38000,38000,37950,43
20241120,114000,2220359600,38000,37950,38000,37950,124
20241120,113900,2215649050,37950,38050,38050,37950,705
20241120,113800,2188868300,38000,38050,38050,38000,17
20241120,113700,2188222050,38050,38050,38050,38000,18
20241120,113600,2187537650,38050,38050,38050,38000,18
20241120,113500,2186853300,38050,38050,38050,37950,851
20241120,113400,2154517150,38050,38000,38050,37950,436
20241120,113300,2137951150,37950,37950,38000,37950,78
20241120,113200,2134990600,38000,37950,38000,37950,72
20241120,113100,2132256300,38000,37950,38000,37950,18
20241120,113000,2131573150,37950,37950,38000,37950,40
20241120,112900,2130054800,37950,38000,38000,37950,57
20241120,112800,2127890200,38000,37950,38000,37950,11
20241120,112700,2127472350,37950,38000,38000,37950,9
20241120,112600,2127130700,38000,38000,38000,38000,22
20241120,112500,2126294700,38000,37950,38000,37900,506
20241120,112400,2107094650,37950,37950,37950,37900,309
20241120,112300,2095372000,37950,38000,38000,37950,35
20241120,112200,2094043050,38000,37950,38000,37900,289
20241120,112100,2083077400,37950,37950,38000,37950,134
20241120,112000,2077991800,38000,37950,38000,37950,191
20241120,111900,2070742150,38000,38050,38050,37950,119
20241120,111800,2066221100,38050,38050,38050,37950,3059
20241120,111700,1950011050,38000,38050,38050,38000,79
20241120,111600,1947006650,38050,38050,38050,38000,85
20241120,111500,1943774950,38000,38000,38050,38000,29
20241120,111400,1942672600,38050,38050,38050,38000,22
20241120,111300,1941836000,38050,38050,38050,38000,175
20241120,111200,1935181250,38050,38000,38050,38000,35
20241120,111100,1933850150,38000,38000,38050,38000,93
20241120,111000,1930314450,38000,38000,38050,38000,49
20241120,110900,1928451850,38000,38050,38050,38000,140
20241120,110800,1923131400,38000,38050,38050,38000,74
20241120,110700,1920319100,38000,38050,38050,38000,32
20241120,110600,1919102350,38050,38050,38050,38000,23
20241120,110500,1918227300,38050,38050,38050,38000,179
20241120,110400,1911417850,38100,38100,38100,38100,3
20241120,110300,1911303550,38050,38100,38100,38050,43
20241120,110200,1909666050,38100,38100,38100,38100,26
20241120,110100,1908675450,38050,38050,38050,38000,394
20241120,110000,1893700250,38100,38100,38150,38000,207
20241120,105900,1885814200,38000,38000,38050,38000,103
20241120,105800,1881896050,38000,38050,38050,38000,271
20241120,105700,1871590650,38050,38050,38050,38000,59
20241120,105600,1869346100,38050,38050,38050,38000,357
20241120,105500,1855778250,38050,38000,38050,38000,20
20241120,105400,1855017950,38000,38000,38050,38000,82
20241120,105300,1851901100,38050,38050,38050,38000,306
20241120,105200,1840272650,38050,38050,38050,38000,29
20241120,105100,1839169600,38050,38050,38050,38000,78
20241120,105000,1836205350,38050,38050,38050,38000,51
20241120,104900,1834265050,38050,37950,38050,37950,1278
20241120,104800,1785704200,38000,38000,38000,37950,10
20241120,104700,1785324500,38000,38050,38050,37950,1038
20241120,104600,1745891300,38000,38050,38050,38000,136
20241120,104500,1740723050,38050,38050,38050,38000,70
20241120,104400,1738061950,38100,38050,38100,38000,69
20241120,104300,1735436800,38100,38150,38150,38000,318
20241120,104200,1723325100,38150,38100,38150,38000,382
20241120,104100,1708774350,38100,38100,38100,38050,159
20241120,104000,1702717550,38100,38100,38100,38000,70
20241120,103900,1700054600,38000,38050,38050,38000,143
20241120,103800,1694613650,38050,38000,38050,38000,9
20241120,103700,1694271450,38000,38000,38050,38000,49
20241120,103600,1692409400,38000,38050,38050,37950,60
20241120,103500,1690128600,38050,38000,38050,37950,79
20241120,103400,1687126500,38050,38000,38050,37950,32
20241120,103300,1685911000,38000,38000,38050,37950,360
20241120,103200,1672230400,38050,38000,38050,38000,130
20241120,103100,1667290200,38050,38050,38050,38000,242
20241120,103000,1658083850,38050,38100,38100,38000,214
20241120,102900,1649948500,38100,38050,38100,38000,147
20241120,102800,1644355200,38050,38000,38100,38000,1099
20241120,102700,1602534500,38050,38050,38050,38000,17
20241120,102600,1601887900,38050,38050,38050,38000,230
20241120,102500,1593137400,38050,38050,38050,38000,30
20241120,102400,1591996150,38000,38050,38050,38000,118
20241120,102300,1587511750,38050,38000,38050,38000,71
20241120,102200,1584813350,38050,38050,38050,38050,7
20241120,102100,1584547000,38000,38050,38050,38000,57
20241120,102000,1582380750,38050,37900,38050,37900,960
20241120,101900,1545945700,37900,37900,37900,37850,633
20241120,101800,1521963350,37900,38050,38050,37900,2275
20241120,101700,1435637700,38050,38050,38050,38000,83
20241120,101600,1432483000,38050,38100,38100,38000,1835
20241120,101500,1362642700,38150,38150,38150,38100,15
20241120,101400,1362070700,38150,38150,38150,38100,57
20241120,101300,1359898700,38100,38100,38150,38100,37
20241120,101200,1358487850,38100,38150,38150,38050,219
20241120,101100,1350145250,38150,38150,38150,38100,13
20241120,101000,1349649550,38100,38150,38150,38100,61
20241120,100900,1347322900,38150,38150,38150,38100,53
20241120,100800,1345303350,38100,38150,38150,38100,40
20241120,100700,1343779100,38150,38100,38150,38050,86
20241120,100600,1340502600,38050,38100,38150,38050,215
20241120,100500,1332303950,38100,38050,38150,38050,711
20241120,100400,1305215050,38100,38100,38100,38050,38
20241120,100300,1303767400,38050,38050,38100,38050,11
20241120,100200,1303348700,38100,37950,38100,37950,881
20241120,100100,1269847300,38000,38000,38000,37950,293
20241120,100000,1258717500,37950,38050,38050,37950,98
20241120,095900,1254994200,37950,38000,38000,37950,406
20241120,095800,1239568950,37950,37900,38000,37900,125
20241120,095700,1234827400,37900,37950,37950,37900,10
20241120,095600,1234448050,37950,38000,38000,37950,1075
20241120,095500,1193600500,38000,37950,38000,37900,368
20241120,095400,1179637750,37900,37950,37950,37900,80
20241120,095300,1176605400,37950,38000,38000,37900,416
20241120,095200,1160820300,37900,38000,38000,37900,190
20241120,095100,1153605800,37950,38000,38000,37950,34
20241120,095000,1152315300,37900,38000,38000,37900,178
20241120,094900,1145560800,37950,38000,38050,37950,104
20241120,094800,1141611350,38000,38000,38000,38000,8
20241120,094700,1141307350,38000,38000,38000,38000,26
20241120,094600,1140319350,38000,38000,38050,38000,219
20241120,094500,1131992350,38000,38050,38050,37900,306
20241120,094400,1120367150,38050,38050,38050,38000,14
20241120,094300,1119834900,38050,38050,38050,38000,11
20241120,094200,1119416450,38050,38000,38050,38000,1111
20241120,094100,1077198300,38000,38000,38050,37950,150
20241120,094000,1071500700,37950,38050,38050,37900,710
20241120,093900,1044533200,38000,37950,38000,37950,797
20241120,093800,1014275800,37900,37900,37900,37900,40
20241120,093700,1012759800,37900,37900,37900,37800,1137
20241120,093600,969699100,37800,37950,38000,37800,1612
20241120,093500,908587800,37950,38000,38000,37950,290
20241120,093400,897580650,38000,38000,38000,37950,129
20241120,093300,892683100,37950,38000,38000,37900,765
20241120,093200,863654300,38000,37950,38000,37950,164
20241120,093100,857423400,38000,38000,38000,37950,122
20241120,093000,852791750,38000,38000,38000,37950,315
20241120,092900,840828800,37900,38050,38050,37900,831
20241120,092800,809262250,38050,38050,38050,38050,43
20241120,092700,807626100,38050,38050,38050,38000,456
20241120,092600,790277700,38050,38050,38050,38000,44
20241120,092500,788603700,38050,38000,38050,38000,81
20241120,092400,785523700,38050,38050,38050,38000,141
20241120,092300,780163400,38050,37950,38050,37900,1355
20241120,092200,728702200,38000,38000,38000,37900,245
20241120,092100,719396900,38000,37950,38000,37900,208
20241120,092000,711495800,37900,37950,38000,37900,948
20241120,091900,675517850,38000,37850,38000,37850,742
20241120,091800,647390350,37900,37850,38000,37800,438
20241120,091700,630798900,37850,37950,37950,37850,551
20241120,091600,609916550,37950,38100,38100,37900,2399
20241120,091500,518756850,38100,38100,38100,38050,561
20241120,091400,497386800,38150,38150,38150,38100,39
20241120,091300,495899150,38150,38150,38150,38100,131
20241120,091200,490902600,38150,38150,38150,38100,130
20241120,091100,485945100,38100,38250,38250,38100,699
20241120,091000,459247700,38250,38250,38250,38200,512
20241120,090900,439671200,38250,38100,38250,38100,775
20241120,090800,410108150,38100,38000,38150,37900,1432
20241120,090700,355637000,38000,38100,38100,38000,147
20241120,090600,350043550,38050,38050,38100,38000,698
20241120,090500,323482700,37950,38050,38050,37900,663
20241120,090400,298318300,38050,38250,38300,38050,1669
20241120,090300,234581200,38300,38150,38350,38150,1646
20241120,090200,171615850,38100,38150,38150,38000,772
20241120,090100,142228300,38200,38050,38200,38000,1076
20241120,090000,101277400,38050,37850,38050,37800,2672
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 204600 5693507100 37800 37800 37800 37800 11788
3 20241120 204500 5693507100 37800 37800 37800 37800 0
4 20241120 204400 5693507100 37800 37800 37800 37800 0
5 20241120 204300 5693507100 37800 37800 37800 37800 0
6 20241120 204200 5693507100 37800 37800 37800 37800 0
7 20241120 204100 5693507100 37800 37800 37800 37800 0
8 20241120 204000 5693507100 37800 37800 37800 37800 0
9 20241120 203900 5693507100 37800 37800 37800 37800 0
10 20241120 203800 5693507100 37800 37800 37800 37800 0
11 20241120 203700 5693507100 37800 37800 37800 37800 0
12 20241120 203600 5693507100 37800 37800 37800 37800 0
13 20241120 203500 5693507100 37800 37800 37800 37800 0
14 20241120 203400 5693507100 37800 37800 37800 37800 0
15 20241120 203300 5693507100 37800 37800 37800 37800 0
16 20241120 203200 5693507100 37800 37800 37800 37800 0
17 20241120 203100 5693507100 37800 37800 37800 37800 0
18 20241120 203000 5693507100 37800 37800 37800 37800 0
19 20241120 202900 5693507100 37800 37800 37800 37800 0
20 20241120 202800 5693507100 37800 37800 37800 37800 0
21 20241120 202700 5693507100 37800 37800 37800 37800 0
22 20241120 202600 5693507100 37800 37800 37800 37800 0
23 20241120 202500 5693507100 37800 37800 37800 37800 0
24 20241120 202400 5693507100 37800 37800 37800 37800 0
25 20241120 202300 5693507100 37800 37800 37800 37800 0
26 20241120 202200 5693507100 37800 37800 37800 37800 0
27 20241120 202100 5693507100 37800 37800 37800 37800 0
28 20241120 202000 5693507100 37800 37800 37800 37800 0
29 20241120 201900 5693507100 37800 37800 37800 37800 0
30 20241120 201800 5693507100 37800 37800 37800 37800 0
31 20241120 201700 5693507100 37800 37800 37800 37800 0
32 20241120 201600 5693507100 37800 37800 37800 37800 11788
33 20241120 201500 5693507100 37800 37800 37800 37800 0
34 20241120 201400 5693507100 37800 37800 37800 37800 0
35 20241120 201300 5693507100 37800 37800 37800 37800 0
36 20241120 201200 5693507100 37800 37800 37800 37800 0
37 20241120 201100 5693507100 37800 37800 37800 37800 0
38 20241120 201000 5693507100 37800 37800 37800 37800 0
39 20241120 200900 5693507100 37800 37800 37800 37800 0
40 20241120 200800 5693507100 37800 37800 37800 37800 0
41 20241120 200700 5693507100 37800 37800 37800 37800 0
42 20241120 200600 5693507100 37800 37800 37800 37800 0
43 20241120 200500 5693507100 37800 37800 37800 37800 0
44 20241120 200400 5693507100 37800 37800 37800 37800 0
45 20241120 200300 5693507100 37800 37800 37800 37800 0
46 20241120 200200 5693507100 37800 37800 37800 37800 0
47 20241120 200100 5693507100 37800 37800 37800 37800 0
48 20241120 200000 5693507100 37800 37800 37800 37800 0
49 20241120 195900 5693507100 37800 37800 37800 37800 0
50 20241120 195800 5693507100 37800 37800 37800 37800 0
51 20241120 195700 5693507100 37800 37800 37800 37800 0
52 20241120 195600 5693507100 37800 37800 37800 37800 0
53 20241120 195500 5693507100 37800 37800 37800 37800 0
54 20241120 195400 5693507100 37800 37800 37800 37800 0
55 20241120 195300 5693507100 37800 37800 37800 37800 0
56 20241120 195200 5693507100 37800 37800 37800 37800 0
57 20241120 195100 5693507100 37800 37800 37800 37800 0
58 20241120 195000 5693507100 37800 37800 37800 37800 0
59 20241120 194900 5693507100 37800 37800 37800 37800 0
60 20241120 194800 5693507100 37800 37800 37800 37800 0
61 20241120 194700 5693507100 37800 37800 37800 37800 0
62 20241120 194600 5693507100 37800 37800 37800 37800 11788
63 20241120 194500 5693507100 37800 37800 37800 37800 0
64 20241120 194400 5693507100 37800 37800 37800 37800 0
65 20241120 194300 5693507100 37800 37800 37800 37800 0
66 20241120 194200 5693507100 37800 37800 37800 37800 0
67 20241120 194100 5693507100 37800 37800 37800 37800 0
68 20241120 194000 5693507100 37800 37800 37800 37800 0
69 20241120 193900 5693507100 37800 37800 37800 37800 0
70 20241120 193800 5693507100 37800 37800 37800 37800 0
71 20241120 193700 5693507100 37800 37800 37800 37800 0
72 20241120 193600 5693507100 37800 37800 37800 37800 0
73 20241120 193500 5693507100 37800 37800 37800 37800 0
74 20241120 193400 5693507100 37800 37800 37800 37800 0
75 20241120 193300 5693507100 37800 37800 37800 37800 0
76 20241120 193200 5693507100 37800 37800 37800 37800 0
77 20241120 193100 5693507100 37800 37800 37800 37800 0
78 20241120 193000 5693507100 37800 37800 37800 37800 0
79 20241120 192900 5693507100 37800 37800 37800 37800 0
80 20241120 192800 5693507100 37800 37800 37800 37800 0
81 20241120 192700 5693507100 37800 37800 37800 37800 0
82 20241120 192600 5693507100 37800 37800 37800 37800 0
83 20241120 192500 5693507100 37800 37800 37800 37800 0
84 20241120 192400 5693507100 37800 37800 37800 37800 0
85 20241120 192300 5693507100 37800 37800 37800 37800 0
86 20241120 192200 5693507100 37800 37800 37800 37800 0
87 20241120 192100 5693507100 37800 37800 37800 37800 0
88 20241120 192000 5693507100 37800 37800 37800 37800 0
89 20241120 191900 5693507100 37800 37800 37800 37800 0
90 20241120 191800 5693507100 37800 37800 37800 37800 0
91 20241120 191700 5693507100 37800 37800 37800 37800 0
92 20241120 191600 5693507100 37800 37800 37800 37800 11788
93 20241120 191500 5693507100 37800 37800 37800 37800 0
94 20241120 191400 5693507100 37800 37800 37800 37800 0
95 20241120 191300 5693507100 37800 37800 37800 37800 0
96 20241120 191200 5693507100 37800 37800 37800 37800 0
97 20241120 191100 5693507100 37800 37800 37800 37800 0
98 20241120 191000 5693507100 37800 37800 37800 37800 0
99 20241120 190900 5693507100 37800 37800 37800 37800 0
100 20241120 190800 5693507100 37800 37800 37800 37800 0
101 20241120 190700 5693507100 37800 37800 37800 37800 0
102 20241120 190600 5693507100 37800 37800 37800 37800 0
103 20241120 190500 5693507100 37800 37800 37800 37800 0
104 20241120 190400 5693507100 37800 37800 37800 37800 0
105 20241120 190300 5693507100 37800 37800 37800 37800 0
106 20241120 190200 5693507100 37800 37800 37800 37800 0
107 20241120 190100 5693507100 37800 37800 37800 37800 0
108 20241120 190000 5693507100 37800 37800 37800 37800 0
109 20241120 185900 5693507100 37800 37800 37800 37800 0
110 20241120 185800 5693507100 37800 37800 37800 37800 0
111 20241120 185700 5693507100 37800 37800 37800 37800 0
112 20241120 185600 5693507100 37800 37800 37800 37800 0
113 20241120 185500 5693507100 37800 37800 37800 37800 0
114 20241120 185400 5693507100 37800 37800 37800 37800 0
115 20241120 185300 5693507100 37800 37800 37800 37800 0
116 20241120 185200 5693507100 37800 37800 37800 37800 0
117 20241120 185100 5693507100 37800 37800 37800 37800 0
118 20241120 185000 5693507100 37800 37800 37800 37800 0
119 20241120 184900 5693507100 37800 37800 37800 37800 0
120 20241120 184800 5693507100 37800 37800 37800 37800 0
121 20241120 184700 5693507100 37800 37800 37800 37800 0
122 20241120 184600 5693507100 37800 37800 37800 37800 11788
123 20241120 184500 5693507100 37800 37800 37800 37800 0
124 20241120 184400 5693507100 37800 37800 37800 37800 0
125 20241120 184300 5693507100 37800 37800 37800 37800 0
126 20241120 184200 5693507100 37800 37800 37800 37800 0
127 20241120 184100 5693507100 37800 37800 37800 37800 0
128 20241120 184000 5693507100 37800 37800 37800 37800 0
129 20241120 183900 5693507100 37800 37800 37800 37800 0
130 20241120 183800 5693507100 37800 37800 37800 37800 0
131 20241120 183700 5693507100 37800 37800 37800 37800 0
132 20241120 183600 5693507100 37800 37800 37800 37800 0
133 20241120 183500 5693507100 37800 37800 37800 37800 0
134 20241120 183400 5693507100 37800 37800 37800 37800 0
135 20241120 183300 5693507100 37800 37800 37800 37800 0
136 20241120 183200 5693507100 37800 37800 37800 37800 0
137 20241120 183100 5693507100 37800 37800 37800 37800 0
138 20241120 183000 5693507100 37800 37800 37800 37800 0
139 20241120 182900 5693507100 37800 37800 37800 37800 0
140 20241120 182800 5693507100 37800 37800 37800 37800 0
141 20241120 182700 5693507100 37800 37800 37800 37800 0
142 20241120 182600 5693507100 37800 37800 37800 37800 0
143 20241120 182500 5693507100 37800 37800 37800 37800 0
144 20241120 182400 5693507100 37800 37800 37800 37800 0
145 20241120 182300 5693507100 37800 37800 37800 37800 0
146 20241120 182200 5693507100 37800 37800 37800 37800 0
147 20241120 182100 5693507100 37800 37800 37800 37800 0
148 20241120 182000 5693507100 37800 37800 37800 37800 0
149 20241120 181900 5693507100 37800 37800 37800 37800 0
150 20241120 181800 5693507100 37800 37800 37800 37800 0
151 20241120 181700 5693507100 37800 37800 37800 37800 0
152 20241120 181600 5693507100 37800 37800 37800 37800 11788
153 20241120 181500 5693507100 37800 37800 37800 37800 0
154 20241120 181400 5693507100 37800 37800 37800 37800 0
155 20241120 181300 5693507100 37800 37800 37800 37800 0
156 20241120 181200 5693507100 37800 37800 37800 37800 0
157 20241120 181100 5693507100 37800 37800 37800 37800 0
158 20241120 181000 5693507100 37800 37800 37800 37800 0
159 20241120 180900 5693507100 37800 37800 37800 37800 0
160 20241120 180800 5693507100 37800 37800 37800 37800 0
161 20241120 180700 5693507100 37800 37800 37800 37800 0
162 20241120 180600 5693507100 37800 37800 37800 37800 0
163 20241120 180500 5693507100 37800 37800 37800 37800 0
164 20241120 180400 5693507100 37800 37800 37800 37800 0
165 20241120 180300 5693507100 37800 37800 37800 37800 0
166 20241120 180200 5693507100 37800 37800 37800 37800 0
167 20241120 180100 5693507100 37800 37800 37800 37800 0
168 20241120 180000 5693507100 37800 37800 37800 37800 0
169 20241120 175900 5693507100 37800 37800 37800 37800 0
170 20241120 175800 5693507100 37800 37800 37800 37800 0
171 20241120 175700 5693507100 37800 37800 37800 37800 0
172 20241120 175600 5693507100 37800 37800 37800 37800 0
173 20241120 175500 5693507100 37800 37800 37800 37800 0
174 20241120 175400 5693507100 37800 37800 37800 37800 0
175 20241120 175300 5693507100 37800 37800 37800 37800 0
176 20241120 175200 5693507100 37800 37800 37800 37800 0
177 20241120 175100 5693507100 37800 37800 37800 37800 0
178 20241120 175000 5693507100 37800 37800 37800 37800 0
179 20241120 174900 5693507100 37800 37800 37800 37800 0
180 20241120 174800 5693507100 37800 37800 37800 37800 0
181 20241120 174700 5693507100 37800 37800 37800 37800 0
182 20241120 174600 5693507100 37800 37800 37800 37800 11788
183 20241120 174500 5693507100 37800 37800 37800 37800 0
184 20241120 174400 5693507100 37800 37800 37800 37800 0
185 20241120 174300 5693507100 37800 37800 37800 37800 0
186 20241120 174200 5693507100 37800 37800 37800 37800 0
187 20241120 174100 5693507100 37800 37800 37800 37800 0
188 20241120 174000 5693507100 37800 37800 37800 37800 0
189 20241120 173900 5693507100 37800 37800 37800 37800 0
190 20241120 173800 5693507100 37800 37800 37800 37800 0
191 20241120 173700 5693507100 37800 37800 37800 37800 0
192 20241120 173600 5693507100 37800 37800 37800 37800 0
193 20241120 173500 5693507100 37800 37800 37800 37800 0
194 20241120 173400 5693507100 37800 37800 37800 37800 0
195 20241120 173300 5693507100 37800 37800 37800 37800 0
196 20241120 173200 5693507100 37800 37800 37800 37800 0
197 20241120 173100 5693507100 37800 37800 37800 37800 0
198 20241120 173000 5693507100 37800 37800 37800 37800 0
199 20241120 172900 5693507100 37800 37800 37800 37800 0
200 20241120 172800 5693507100 37800 37800 37800 37800 0
201 20241120 172700 5693507100 37800 37800 37800 37800 0
202 20241120 172600 5693507100 37800 37800 37800 37800 0
203 20241120 172500 5693507100 37800 37800 37800 37800 0
204 20241120 172400 5693507100 37800 37800 37800 37800 0
205 20241120 172300 5693507100 37800 37800 37800 37800 0
206 20241120 172200 5693507100 37800 37800 37800 37800 0
207 20241120 172100 5693507100 37800 37800 37800 37800 0
208 20241120 172000 5693507100 37800 37800 37800 37800 0
209 20241120 171900 5693507100 37800 37800 37800 37800 0
210 20241120 171800 5693507100 37800 37800 37800 37800 0
211 20241120 171700 5693507100 37800 37800 37800 37800 0
212 20241120 171600 5693507100 37800 37800 37800 37800 11788
213 20241120 171500 5693507100 37800 37800 37800 37800 0
214 20241120 171400 5693507100 37800 37800 37800 37800 0
215 20241120 171300 5693507100 37800 37800 37800 37800 0
216 20241120 171200 5693507100 37800 37800 37800 37800 0
217 20241120 171100 5693507100 37800 37800 37800 37800 0
218 20241120 171000 5693507100 37800 37800 37800 37800 0
219 20241120 170900 5693507100 37800 37800 37800 37800 0
220 20241120 170800 5693507100 37800 37800 37800 37800 0
221 20241120 170700 5693507100 37800 37800 37800 37800 0
222 20241120 170600 5693507100 37800 37800 37800 37800 0
223 20241120 170500 5693507100 37800 37800 37800 37800 0
224 20241120 170400 5693507100 37800 37800 37800 37800 0
225 20241120 170300 5693507100 37800 37800 37800 37800 0
226 20241120 170200 5693507100 37800 37800 37800 37800 0
227 20241120 170100 5693507100 37800 37800 37800 37800 0
228 20241120 170000 5693507100 37800 37800 37800 37800 0
229 20241120 165900 5693507100 37800 37800 37800 37800 0
230 20241120 165800 5693507100 37800 37800 37800 37800 0
231 20241120 165700 5693507100 37800 37800 37800 37800 0
232 20241120 165600 5693507100 37800 37800 37800 37800 0
233 20241120 165500 5693507100 37800 37800 37800 37800 0
234 20241120 165400 5693507100 37800 37800 37800 37800 0
235 20241120 165300 5693507100 37800 37800 37800 37800 0
236 20241120 165200 5693507100 37800 37800 37800 37800 0
237 20241120 165100 5693507100 37800 37800 37800 37800 0
238 20241120 165000 5693507100 37800 37800 37800 37800 0
239 20241120 164900 5693507100 37800 37800 37800 37800 0
240 20241120 164800 5693507100 37800 37800 37800 37800 0
241 20241120 164700 5693507100 37800 37800 37800 37800 0
242 20241120 164600 5693507100 37800 37800 37800 37800 11788
243 20241120 164500 5693507100 37800 37800 37800 37800 0
244 20241120 164400 5693507100 37800 37800 37800 37800 0
245 20241120 164300 5693507100 37800 37800 37800 37800 0
246 20241120 164200 5693507100 37800 37800 37800 37800 0
247 20241120 164100 5693507100 37800 37800 37800 37800 0
248 20241120 164000 5693507100 37800 37800 37800 37800 0
249 20241120 163900 5693507100 37800 37800 37800 37800 0
250 20241120 163800 5693507100 37800 37800 37800 37800 0
251 20241120 163700 5693507100 37800 37800 37800 37800 0
252 20241120 163600 5693507100 37800 37800 37800 37800 0
253 20241120 163500 5693507100 37800 37800 37800 37800 0
254 20241120 163400 5693507100 37800 37800 37800 37800 0
255 20241120 163300 5693507100 37800 37800 37800 37800 0
256 20241120 163200 5693507100 37800 37800 37800 37800 0
257 20241120 163100 5693507100 37800 37800 37800 37800 0
258 20241120 163000 5693507100 37800 37800 37800 37800 0
259 20241120 162900 5693507100 37800 37800 37800 37800 0
260 20241120 162800 5693507100 37800 37800 37800 37800 0
261 20241120 162700 5693507100 37800 37800 37800 37800 0
262 20241120 162600 5693507100 37800 37800 37800 37800 0
263 20241120 162500 5693507100 37800 37800 37800 37800 0
264 20241120 162400 5693507100 37800 37800 37800 37800 0
265 20241120 162300 5693507100 37800 37800 37800 37800 0
266 20241120 162200 5693507100 37800 37800 37800 37800 0
267 20241120 162100 5693507100 37800 37800 37800 37800 0
268 20241120 162000 5693507100 37800 37800 37800 37800 0
269 20241120 161900 5693507100 37800 37800 37800 37800 0
270 20241120 161800 5693507100 37800 37800 37800 37800 0
271 20241120 161700 5693507100 37800 37800 37800 37800 0
272 20241120 161600 5693507100 37800 37800 37800 37800 11788
273 20241120 161500 5693507100 37800 37800 37800 37800 0
274 20241120 161400 5693507100 37800 37800 37800 37800 0
275 20241120 161300 5693507100 37800 37800 37800 37800 0
276 20241120 161200 5693507100 37800 37800 37800 37800 0
277 20241120 161100 5693507100 37800 37800 37800 37800 0
278 20241120 161000 5693507100 37800 37800 37800 37800 0
279 20241120 160900 5693507100 37800 37800 37800 37800 0
280 20241120 160800 5693507100 37800 37800 37800 37800 0
281 20241120 160700 5693507100 37800 37800 37800 37800 0
282 20241120 160600 5693507100 37800 37800 37800 37800 0
283 20241120 160500 5693507100 37800 37800 37800 37800 0
284 20241120 160400 5693507100 37800 37800 37800 37800 0
285 20241120 160300 5693507100 37800 37800 37800 37800 0
286 20241120 160200 5693507100 37800 37800 37800 37800 0
287 20241120 160100 5693507100 37800 37800 37800 37800 0
288 20241120 160000 5693507100 37800 37800 37800 37800 0
289 20241120 155900 5693507100 37800 37800 37800 37800 0
290 20241120 155800 5693507100 37800 37800 37800 37800 0
291 20241120 155700 5693507100 37800 37800 37800 37800 0
292 20241120 155600 5693507100 37800 37800 37800 37800 0
293 20241120 155500 5693507100 37800 37800 37800 37800 0
294 20241120 155400 5693507100 37800 37800 37800 37800 0
295 20241120 155300 5693507100 37800 37800 37800 37800 0
296 20241120 155200 5693507100 37800 37800 37800 37800 0
297 20241120 155100 5693507100 37800 37800 37800 37800 0
298 20241120 155000 5693507100 37800 37800 37800 37800 0
299 20241120 154900 5693507100 37800 37800 37800 37800 0
300 20241120 154800 5693507100 37800 37800 37800 37800 0
301 20241120 154700 5693507100 37800 37800 37800 37800 0
302 20241120 154600 5693507100 37800 37800 37800 37800 11788
303 20241120 154500 5693507100 37800 37800 37800 37800 0
304 20241120 154400 5693507100 37800 37800 37800 37800 0
305 20241120 154300 5693507100 37800 37800 37800 37800 0
306 20241120 154200 5693507100 37800 37800 37800 37800 0
307 20241120 154100 5693507100 37800 37800 37800 37800 0
308 20241120 154000 5693507100 37800 37800 37800 37800 0
309 20241120 153900 5693507100 37800 37800 37800 37800 0
310 20241120 153800 5693507100 37800 37800 37800 37800 0
311 20241120 153700 5693507100 37800 37800 37800 37800 0
312 20241120 153600 5693507100 37800 37800 37800 37800 0
313 20241120 153500 5693507100 37800 37800 37800 37800 0
314 20241120 153400 5693507100 37800 37800 37800 37800 0
315 20241120 153300 5693507100 37800 37800 37800 37800 0
316 20241120 153200 5693507100 37800 37800 37800 37800 0
317 20241120 153100 5693507100 37800 37800 37800 37800 0
318 20241120 153000 5693507100 37800 37800 37800 37800 11788
319 20241120 152900 5247920700 37800 37800 37800 37800 0
320 20241120 152800 5247920700 37800 37800 37800 37800 0
321 20241120 152700 5247920700 37800 37800 37800 37800 0
322 20241120 152600 5247920700 37800 37800 37800 37800 0
323 20241120 152500 5247920700 37800 37800 37800 37800 0
324 20241120 152400 5247920700 37800 37800 37800 37800 0
325 20241120 152300 5247920700 37800 37800 37800 37800 0
326 20241120 152200 5247920700 37800 37800 37800 37800 0
327 20241120 152100 5247920700 37800 37800 37800 37800 0
328 20241120 152000 5247920700 37800 37800 37800 37800 0
329 20241120 151900 5247920700 37800 37800 37950 37800 2207
330 20241120 151800 5164329750 37800 37800 37850 37800 588
331 20241120 151700 5142101250 37800 37850 37850 37800 287
332 20241120 151600 5131250750 37800 37850 37900 37800 1269
333 20241120 151500 5083228350 37900 37900 37900 37850 143
334 20241120 151400 5077812650 37850 37900 37900 37850 57
335 20241120 151300 5075653800 37900 37900 37900 37900 12
336 20241120 151200 5075199000 37900 37850 37900 37800 622
337 20241120 151100 5051657350 37850 37800 37850 37800 299
338 20241120 151000 5040344800 37800 37850 37900 37800 2519
339 20241120 150900 4945036000 37850 37900 37950 37850 513
340 20241120 150800 4925602550 37850 37900 37950 37850 1094
341 20241120 150700 4884153750 37950 37900 37950 37900 483
342 20241120 150600 4865846750 37900 37950 37950 37900 710
343 20241120 150500 4838929200 37950 37950 37950 37900 215
344 20241120 150400 4830772100 37950 37900 38000 37900 125
345 20241120 150300 4826027400 37900 38000 38000 37900 1393
346 20241120 150200 4773160550 38000 37950 38000 37950 206
347 20241120 150100 4765337350 37950 37950 38000 37950 24
348 20241120 150000 4764426150 38000 37950 38000 37950 320
349 20241120 145900 4752275300 37950 38000 38000 37950 172
350 20241120 145800 4745745600 38000 37950 38000 37900 1276
351 20241120 145700 4697322650 37950 37900 37950 37900 74
352 20241120 145600 4694517550 37900 37900 37950 37900 159
353 20241120 145500 4688490150 37900 37950 37950 37900 806
354 20241120 145400 4657916250 38000 37950 38000 37950 91
355 20241120 145300 4654462200 38000 38000 38000 37950 159
356 20241120 145200 4648427600 37950 38000 38000 37950 213
357 20241120 145100 4640343550 37950 38000 38000 37950 204
358 20241120 145000 4632601550 37950 38000 38000 37950 225
359 20241120 144900 4624062300 37950 37950 38000 37950 224
360 20241120 144800 4615561050 38000 38000 38000 37950 49
361 20241120 144700 4613701000 38000 38050 38050 37950 154
362 20241120 144600 4607850900 38000 38050 38050 38000 668
363 20241120 144500 4582465250 38050 38000 38050 38000 87
364 20241120 144400 4579159050 38050 38000 38050 38000 57
365 20241120 144300 4576992150 38000 38050 38050 38000 91
366 20241120 144200 4573533750 38050 38050 38100 38000 878
367 20241120 144100 4540130750 38100 38100 38100 38050 134
368 20241120 144000 4535026500 38100 38100 38100 38050 109
369 20241120 143900 4530877050 38100 38100 38100 38050 71
370 20241120 143800 4528173000 38100 38100 38100 38050 159
371 20241120 143700 4522118000 38100 38050 38100 38050 21
372 20241120 143600 4521318050 38050 38100 38100 38050 4
373 20241120 143500 4521165700 38100 38050 38100 38050 533
374 20241120 143400 4500871050 38000 38050 38050 37950 3882
375 20241120 143300 4353183550 38050 38050 38050 37850 6835
376 20241120 143200 4093318550 38050 38050 38050 38000 109
377 20241120 143100 4089175900 38050 38000 38050 37950 2431
378 20241120 143000 3996798200 38050 38000 38050 38000 67
379 20241120 142900 3994251400 38000 38050 38100 38000 867
380 20241120 142800 3961262300 38050 38050 38100 38050 132
381 20241120 142700 3956238500 38100 38100 38100 38050 96
382 20241120 142600 3952583050 38050 38100 38100 38050 131
383 20241120 142500 3947595150 38100 38100 38100 38050 76
384 20241120 142400 3944701450 38050 38050 38100 38050 86
385 20241120 142300 3941427900 38050 38100 38100 38050 31
386 20241120 142200 3940248150 38050 38000 38150 38000 80
387 20241120 142100 3937202350 38000 38050 38200 38000 1293
388 20241120 142000 3887905350 38150 38050 38150 38050 1032
389 20241120 141900 3848566500 38100 38100 38100 38050 41
390 20241120 141800 3847005450 38050 38100 38100 38050 69
391 20241120 141700 3844379000 38100 38100 38100 38050 24
392 20241120 141600 3843465550 38050 37950 38150 37950 4892
393 20241120 141500 3657406850 38000 37950 38000 37950 145
394 20241120 141400 3651903400 37950 37950 38000 37900 105
395 20241120 141300 3647918550 37950 37900 38000 37900 153
396 20241120 141200 3642113200 37900 38000 38000 37900 810
397 20241120 141100 3611354150 37950 38000 38000 37900 229
398 20241120 141000 3602661900 38000 37950 38000 37950 195
399 20241120 140900 3595261050 37950 37950 38000 37950 107
400 20241120 140800 3591199450 37950 37950 38000 37950 182
401 20241120 140700 3584291900 37950 37950 38000 37950 69
402 20241120 140600 3581672950 37950 37950 38000 37950 306
403 20241120 140500 3570058100 37950 38000 38000 37950 60
404 20241120 140400 3567779950 38000 38000 38000 37950 56
405 20241120 140300 3565654500 37950 37950 38000 37950 43
406 20241120 140200 3564022300 37950 37900 38000 37900 260
407 20241120 140100 3554155600 37950 37900 37950 37850 613
408 20241120 140000 3530916350 37850 37850 37900 37850 180
409 20241120 135900 3524100750 37850 37950 38000 37850 4480
410 20241120 135800 3354292500 37950 38000 38000 37950 176
411 20241120 135700 3347608500 37950 37950 38000 37950 182
412 20241120 135600 3340699850 37950 37950 38000 37900 246
413 20241120 135500 3331366650 37950 37900 37950 37900 226
414 20241120 135400 3322795950 37950 37950 37950 37900 39
415 20241120 135300 3321316900 37950 37900 37950 37900 174
416 20241120 135200 3314717050 37900 37950 37950 37900 197
417 20241120 135100 3307246150 37900 37950 37950 37900 168
418 20241120 135000 3300873800 37900 37950 37950 37900 192
419 20241120 134900 3293592800 37900 37950 37950 37900 60
420 20241120 134800 3291318100 37950 37900 37950 37900 711
421 20241120 134700 3264369300 37900 37950 37950 37900 153
422 20241120 134600 3258568500 37900 37950 37950 37900 175
423 20241120 134500 3251932750 37900 37900 37950 37900 190
424 20241120 134400 3244727950 37900 37950 37950 37900 324
425 20241120 134300 3232436450 37900 37900 37950 37900 57
426 20241120 134200 3230274550 37950 37900 37950 37900 232
427 20241120 134100 3221476900 37900 37950 37950 37900 310
428 20241120 134000 3209715350 37900 37950 37950 37900 161
429 20241120 133900 3203610350 37900 37900 37950 37900 102
430 20241120 133800 3199740900 37900 37900 37950 37900 130
431 20241120 133700 3194809750 37900 37950 37950 37900 323
432 20241120 133600 3182558600 37950 37900 37950 37900 27
433 20241120 133500 3181534250 37950 37950 37950 37900 118
434 20241120 133400 3177057450 37900 37950 37950 37900 38
435 20241120 133300 3175615950 37950 37950 37950 37900 18
436 20241120 133200 3174932900 37900 37900 37950 37900 196
437 20241120 133100 3167496550 37950 37950 37950 37900 39
438 20241120 133000 3166016700 37950 37900 37950 37900 507
439 20241120 132900 3146780600 37950 37900 37950 37900 106
440 20241120 132800 3142760650 37950 37900 37950 37900 126
441 20241120 132700 3137984700 37950 37900 37950 37900 126
442 20241120 132600 3133207650 37900 37950 37950 37900 1084
443 20241120 132500 3092089900 37900 37900 37950 37900 1149
444 20241120 132400 3048533300 37900 37900 37950 37900 204
445 20241120 132300 3040799100 37900 37900 37950 37900 149
446 20241120 132200 3035150450 37900 37950 37950 37900 140
447 20241120 132100 3029842350 37900 37900 37950 37900 202
448 20241120 132000 3022184400 37900 37900 37950 37900 344
449 20241120 131900 3009145000 37900 37900 37950 37900 105
450 20241120 131800 3005165150 37950 37900 37950 37900 111
451 20241120 131700 3000956150 37900 37950 37950 37900 167
452 20241120 131600 2994626350 37900 37900 37950 37900 481
453 20241120 131500 2976385150 37900 37950 37950 37900 263
454 20241120 131400 2966411750 37900 37900 37950 37900 175
455 20241120 131300 2959777200 37900 37950 37950 37900 131
456 20241120 131200 2954809450 37900 37900 37950 37900 180
457 20241120 131100 2947984750 37950 37950 37950 37900 221
458 20241120 131000 2939602650 37900 37950 37950 37900 116
459 20241120 130900 2935204400 37900 37850 37950 37850 226
460 20241120 130800 2926639050 37950 37850 37950 37850 1616
461 20241120 130700 2865400200 37850 37850 37900 37850 219
462 20241120 130600 2857107700 37900 37850 37900 37850 94
463 20241120 130500 2853547800 37850 37900 37900 37850 177
464 20241120 130400 2846847000 37900 37850 37900 37850 183
465 20241120 130300 2839914450 37900 37850 37900 37850 44
466 20241120 130200 2838248150 37900 37850 37900 37850 159
467 20241120 130100 2832227850 37850 37900 37900 37850 47
468 20241120 130000 2830447550 37900 37900 37900 37900 11
469 20241120 125900 2830030650 37850 37850 37900 37850 380
470 20241120 125800 2815632400 37900 37900 37900 37850 20
471 20241120 125700 2814874600 37900 37900 37900 37850 54
472 20241120 125600 2812828600 37850 37900 37900 37850 30
473 20241120 125500 2811692250 37900 37850 37900 37850 225
474 20241120 125400 2803168300 37850 37900 37900 37850 1241
475 20241120 125300 2756146050 37850 37850 37900 37850 322
476 20241120 125200 2743945200 37900 37850 37900 37850 79
477 20241120 125100 2740953300 37850 37900 37900 37850 44
478 20241120 125000 2739286100 37900 37900 37900 37850 250
479 20241120 124900 2729815750 37900 37900 37900 37850 60
480 20241120 124800 2727543500 37900 37900 37900 37850 32
481 20241120 124700 2726331300 37900 37900 37900 37850 63
482 20241120 124600 2723944150 37850 37900 37900 37850 73
483 20241120 124500 2721178900 37850 37900 37900 37850 25
484 20241120 124400 2720231600 37900 37900 37900 37850 62
485 20241120 124300 2717883750 37850 37850 37950 37800 1489
486 20241120 124200 2661507700 37850 37850 37850 37800 74
487 20241120 124100 2658708750 37850 37850 37850 37800 251
488 20241120 124000 2649218150 37850 37850 37850 37800 82
489 20241120 123900 2646115750 37850 37850 37850 37800 493
490 20241120 123800 2627459800 37800 37850 37850 37800 87
491 20241120 123700 2624168000 37800 37850 37850 37800 46
492 20241120 123600 2622427300 37850 37800 37950 37800 224
493 20241120 123500 2613952750 37850 37900 37950 37850 2847
494 20241120 123400 2506175150 37900 37900 37900 37850 64
495 20241120 123300 2503751700 37900 37900 37950 37850 1334
496 20241120 123200 2453198750 37950 37900 37950 37900 68
497 20241120 123100 2450620300 37950 37950 37950 37900 115
498 20241120 123000 2446260550 37900 37900 37950 37900 85
499 20241120 122900 2443036100 37900 37950 37950 37900 554
500 20241120 122800 2422036000 37950 37950 37950 37900 59
501 20241120 122700 2419797800 37900 37900 37950 37900 40
502 20241120 122600 2418280700 37950 37900 37950 37900 82
503 20241120 122500 2415170550 37900 37950 37950 37900 59
504 20241120 122400 2412933350 37950 37950 37950 37900 28
505 20241120 122300 2411871250 37950 37950 37950 37900 55
506 20241120 122200 2409784500 37900 37950 37950 37900 151
507 20241120 122100 2404056950 37900 37950 37950 37900 114
508 20241120 122000 2399733350 37950 37950 37950 37900 69
509 20241120 121900 2397116600 37950 37900 37950 37900 72
510 20241120 121800 2394386400 37900 37950 37950 37900 24
511 20241120 121700 2393475850 37950 37900 37950 37900 53
512 20241120 121600 2391465950 37900 37950 37950 37900 101
513 20241120 121500 2387637000 37900 37950 37950 37900 46
514 20241120 121400 2385891900 37950 37950 37950 37900 68
515 20241120 121300 2383311800 37950 37950 37950 37900 78
516 20241120 121200 2380355000 37950 37900 37950 37900 131
517 20241120 121100 2375385800 37900 37900 37950 37900 101
518 20241120 121000 2371556600 37950 37950 37950 37900 126
519 20241120 120900 2366777600 37950 37950 37950 37900 70
520 20241120 120800 2364124000 37900 37950 38000 37900 779
521 20241120 120700 2334570700 38000 38000 38000 37950 53
522 20241120 120600 2332558700 37950 38000 38000 37950 86
523 20241120 120500 2329294250 37950 37950 38000 37950 53
524 20241120 120400 2327282650 38000 37950 38000 37950 63
525 20241120 120300 2324890500 38000 37950 38000 37950 51
526 20241120 120200 2322954600 37950 37950 38000 37950 30
527 20241120 120100 2321815200 37950 37950 38000 37950 106
528 20241120 120000 2317791400 38000 38000 38000 37950 58
529 20241120 115900 2315589100 37950 37950 38000 37950 47
530 20241120 115800 2313805250 37950 38000 38000 37900 92
531 20241120 115700 2310314900 37900 37950 38000 37900 158
532 20241120 115600 2304319400 37950 37950 38000 37950 58
533 20241120 115500 2302117800 37950 37950 38000 37900 318
534 20241120 115400 2290049500 37950 37950 38000 37950 275
535 20241120 115300 2279612200 38000 37950 38000 37950 37
536 20241120 115200 2278207600 38000 37950 38000 37950 47
537 20241120 115100 2276422900 38000 38000 38000 37950 179
538 20241120 115000 2269627900 38000 38000 38000 37950 82
539 20241120 114900 2266515400 38000 38000 38000 37950 57
540 20241120 114800 2264351550 37950 38000 38000 37950 580
541 20241120 114700 2242339850 37950 37950 38000 37950 63
542 20241120 114600 2239948000 37950 38000 38000 37950 33
543 20241120 114500 2238694600 37950 38000 38000 37950 119
544 20241120 114400 2234176650 37950 38000 38000 37950 176
545 20241120 114300 2227496850 38000 38000 38000 37950 44
546 20241120 114200 2225826200 38000 37950 38000 37950 101
547 20241120 114100 2221992200 38000 38000 38000 37950 43
548 20241120 114000 2220359600 38000 37950 38000 37950 124
549 20241120 113900 2215649050 37950 38050 38050 37950 705
550 20241120 113800 2188868300 38000 38050 38050 38000 17
551 20241120 113700 2188222050 38050 38050 38050 38000 18
552 20241120 113600 2187537650 38050 38050 38050 38000 18
553 20241120 113500 2186853300 38050 38050 38050 37950 851
554 20241120 113400 2154517150 38050 38000 38050 37950 436
555 20241120 113300 2137951150 37950 37950 38000 37950 78
556 20241120 113200 2134990600 38000 37950 38000 37950 72
557 20241120 113100 2132256300 38000 37950 38000 37950 18
558 20241120 113000 2131573150 37950 37950 38000 37950 40
559 20241120 112900 2130054800 37950 38000 38000 37950 57
560 20241120 112800 2127890200 38000 37950 38000 37950 11
561 20241120 112700 2127472350 37950 38000 38000 37950 9
562 20241120 112600 2127130700 38000 38000 38000 38000 22
563 20241120 112500 2126294700 38000 37950 38000 37900 506
564 20241120 112400 2107094650 37950 37950 37950 37900 309
565 20241120 112300 2095372000 37950 38000 38000 37950 35
566 20241120 112200 2094043050 38000 37950 38000 37900 289
567 20241120 112100 2083077400 37950 37950 38000 37950 134
568 20241120 112000 2077991800 38000 37950 38000 37950 191
569 20241120 111900 2070742150 38000 38050 38050 37950 119
570 20241120 111800 2066221100 38050 38050 38050 37950 3059
571 20241120 111700 1950011050 38000 38050 38050 38000 79
572 20241120 111600 1947006650 38050 38050 38050 38000 85
573 20241120 111500 1943774950 38000 38000 38050 38000 29
574 20241120 111400 1942672600 38050 38050 38050 38000 22
575 20241120 111300 1941836000 38050 38050 38050 38000 175
576 20241120 111200 1935181250 38050 38000 38050 38000 35
577 20241120 111100 1933850150 38000 38000 38050 38000 93
578 20241120 111000 1930314450 38000 38000 38050 38000 49
579 20241120 110900 1928451850 38000 38050 38050 38000 140
580 20241120 110800 1923131400 38000 38050 38050 38000 74
581 20241120 110700 1920319100 38000 38050 38050 38000 32
582 20241120 110600 1919102350 38050 38050 38050 38000 23
583 20241120 110500 1918227300 38050 38050 38050 38000 179
584 20241120 110400 1911417850 38100 38100 38100 38100 3
585 20241120 110300 1911303550 38050 38100 38100 38050 43
586 20241120 110200 1909666050 38100 38100 38100 38100 26
587 20241120 110100 1908675450 38050 38050 38050 38000 394
588 20241120 110000 1893700250 38100 38100 38150 38000 207
589 20241120 105900 1885814200 38000 38000 38050 38000 103
590 20241120 105800 1881896050 38000 38050 38050 38000 271
591 20241120 105700 1871590650 38050 38050 38050 38000 59
592 20241120 105600 1869346100 38050 38050 38050 38000 357
593 20241120 105500 1855778250 38050 38000 38050 38000 20
594 20241120 105400 1855017950 38000 38000 38050 38000 82
595 20241120 105300 1851901100 38050 38050 38050 38000 306
596 20241120 105200 1840272650 38050 38050 38050 38000 29
597 20241120 105100 1839169600 38050 38050 38050 38000 78
598 20241120 105000 1836205350 38050 38050 38050 38000 51
599 20241120 104900 1834265050 38050 37950 38050 37950 1278
600 20241120 104800 1785704200 38000 38000 38000 37950 10
601 20241120 104700 1785324500 38000 38050 38050 37950 1038
602 20241120 104600 1745891300 38000 38050 38050 38000 136
603 20241120 104500 1740723050 38050 38050 38050 38000 70
604 20241120 104400 1738061950 38100 38050 38100 38000 69
605 20241120 104300 1735436800 38100 38150 38150 38000 318
606 20241120 104200 1723325100 38150 38100 38150 38000 382
607 20241120 104100 1708774350 38100 38100 38100 38050 159
608 20241120 104000 1702717550 38100 38100 38100 38000 70
609 20241120 103900 1700054600 38000 38050 38050 38000 143
610 20241120 103800 1694613650 38050 38000 38050 38000 9
611 20241120 103700 1694271450 38000 38000 38050 38000 49
612 20241120 103600 1692409400 38000 38050 38050 37950 60
613 20241120 103500 1690128600 38050 38000 38050 37950 79
614 20241120 103400 1687126500 38050 38000 38050 37950 32
615 20241120 103300 1685911000 38000 38000 38050 37950 360
616 20241120 103200 1672230400 38050 38000 38050 38000 130
617 20241120 103100 1667290200 38050 38050 38050 38000 242
618 20241120 103000 1658083850 38050 38100 38100 38000 214
619 20241120 102900 1649948500 38100 38050 38100 38000 147
620 20241120 102800 1644355200 38050 38000 38100 38000 1099
621 20241120 102700 1602534500 38050 38050 38050 38000 17
622 20241120 102600 1601887900 38050 38050 38050 38000 230
623 20241120 102500 1593137400 38050 38050 38050 38000 30
624 20241120 102400 1591996150 38000 38050 38050 38000 118
625 20241120 102300 1587511750 38050 38000 38050 38000 71
626 20241120 102200 1584813350 38050 38050 38050 38050 7
627 20241120 102100 1584547000 38000 38050 38050 38000 57
628 20241120 102000 1582380750 38050 37900 38050 37900 960
629 20241120 101900 1545945700 37900 37900 37900 37850 633
630 20241120 101800 1521963350 37900 38050 38050 37900 2275
631 20241120 101700 1435637700 38050 38050 38050 38000 83
632 20241120 101600 1432483000 38050 38100 38100 38000 1835
633 20241120 101500 1362642700 38150 38150 38150 38100 15
634 20241120 101400 1362070700 38150 38150 38150 38100 57
635 20241120 101300 1359898700 38100 38100 38150 38100 37
636 20241120 101200 1358487850 38100 38150 38150 38050 219
637 20241120 101100 1350145250 38150 38150 38150 38100 13
638 20241120 101000 1349649550 38100 38150 38150 38100 61
639 20241120 100900 1347322900 38150 38150 38150 38100 53
640 20241120 100800 1345303350 38100 38150 38150 38100 40
641 20241120 100700 1343779100 38150 38100 38150 38050 86
642 20241120 100600 1340502600 38050 38100 38150 38050 215
643 20241120 100500 1332303950 38100 38050 38150 38050 711
644 20241120 100400 1305215050 38100 38100 38100 38050 38
645 20241120 100300 1303767400 38050 38050 38100 38050 11
646 20241120 100200 1303348700 38100 37950 38100 37950 881
647 20241120 100100 1269847300 38000 38000 38000 37950 293
648 20241120 100000 1258717500 37950 38050 38050 37950 98
649 20241120 095900 1254994200 37950 38000 38000 37950 406
650 20241120 095800 1239568950 37950 37900 38000 37900 125
651 20241120 095700 1234827400 37900 37950 37950 37900 10
652 20241120 095600 1234448050 37950 38000 38000 37950 1075
653 20241120 095500 1193600500 38000 37950 38000 37900 368
654 20241120 095400 1179637750 37900 37950 37950 37900 80
655 20241120 095300 1176605400 37950 38000 38000 37900 416
656 20241120 095200 1160820300 37900 38000 38000 37900 190
657 20241120 095100 1153605800 37950 38000 38000 37950 34
658 20241120 095000 1152315300 37900 38000 38000 37900 178
659 20241120 094900 1145560800 37950 38000 38050 37950 104
660 20241120 094800 1141611350 38000 38000 38000 38000 8
661 20241120 094700 1141307350 38000 38000 38000 38000 26
662 20241120 094600 1140319350 38000 38000 38050 38000 219
663 20241120 094500 1131992350 38000 38050 38050 37900 306
664 20241120 094400 1120367150 38050 38050 38050 38000 14
665 20241120 094300 1119834900 38050 38050 38050 38000 11
666 20241120 094200 1119416450 38050 38000 38050 38000 1111
667 20241120 094100 1077198300 38000 38000 38050 37950 150
668 20241120 094000 1071500700 37950 38050 38050 37900 710
669 20241120 093900 1044533200 38000 37950 38000 37950 797
670 20241120 093800 1014275800 37900 37900 37900 37900 40
671 20241120 093700 1012759800 37900 37900 37900 37800 1137
672 20241120 093600 969699100 37800 37950 38000 37800 1612
673 20241120 093500 908587800 37950 38000 38000 37950 290
674 20241120 093400 897580650 38000 38000 38000 37950 129
675 20241120 093300 892683100 37950 38000 38000 37900 765
676 20241120 093200 863654300 38000 37950 38000 37950 164
677 20241120 093100 857423400 38000 38000 38000 37950 122
678 20241120 093000 852791750 38000 38000 38000 37950 315
679 20241120 092900 840828800 37900 38050 38050 37900 831
680 20241120 092800 809262250 38050 38050 38050 38050 43
681 20241120 092700 807626100 38050 38050 38050 38000 456
682 20241120 092600 790277700 38050 38050 38050 38000 44
683 20241120 092500 788603700 38050 38000 38050 38000 81
684 20241120 092400 785523700 38050 38050 38050 38000 141
685 20241120 092300 780163400 38050 37950 38050 37900 1355
686 20241120 092200 728702200 38000 38000 38000 37900 245
687 20241120 092100 719396900 38000 37950 38000 37900 208
688 20241120 092000 711495800 37900 37950 38000 37900 948
689 20241120 091900 675517850 38000 37850 38000 37850 742
690 20241120 091800 647390350 37900 37850 38000 37800 438
691 20241120 091700 630798900 37850 37950 37950 37850 551
692 20241120 091600 609916550 37950 38100 38100 37900 2399
693 20241120 091500 518756850 38100 38100 38100 38050 561
694 20241120 091400 497386800 38150 38150 38150 38100 39
695 20241120 091300 495899150 38150 38150 38150 38100 131
696 20241120 091200 490902600 38150 38150 38150 38100 130
697 20241120 091100 485945100 38100 38250 38250 38100 699
698 20241120 091000 459247700 38250 38250 38250 38200 512
699 20241120 090900 439671200 38250 38100 38250 38100 775
700 20241120 090800 410108150 38100 38000 38150 37900 1432
701 20241120 090700 355637000 38000 38100 38100 38000 147
702 20241120 090600 350043550 38050 38050 38100 38000 698
703 20241120 090500 323482700 37950 38050 38050 37900 663
704 20241120 090400 298318300 38050 38250 38300 38050 1669
705 20241120 090300 234581200 38300 38150 38350 38150 1646
706 20241120 090200 171615850 38100 38150 38150 38000 772
707 20241120 090100 142228300 38200 38050 38200 38000 1076
708 20241120 090000 101277400 38050 37850 38050 37800 2672