ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2859 candle_min

Browse Source
This commit is contained in:
ened
2024-11-28 22:02:31 +09:00
parent e090033e3d
commit f7ce77aa59
2859 changed files with 1823531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

622
035720/min/candle-20241128.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,192000,45876892600,38200,38200,38200,38200,47667
20241128,191900,45876892600,38200,38200,38200,38200,0
20241128,191800,45876892600,38200,38200,38200,38200,0
20241128,191700,45876892600,38200,38200,38200,38200,0
20241128,191600,45876892600,38200,38200,38200,38200,0
20241128,191500,45876892600,38200,38200,38200,38200,0
20241128,191400,45876892600,38200,38200,38200,38200,0
20241128,191300,45876892600,38200,38200,38200,38200,0
20241128,191200,45876892600,38200,38200,38200,38200,0
20241128,191100,45876892600,38200,38200,38200,38200,0
20241128,191000,45876892600,38200,38200,38200,38200,0
20241128,190900,45876892600,38200,38200,38200,38200,0
20241128,190800,45876892600,38200,38200,38200,38200,0
20241128,190700,45876892600,38200,38200,38200,38200,0
20241128,190600,45876892600,38200,38200,38200,38200,0
20241128,190500,45876892600,38200,38200,38200,38200,0
20241128,190400,45876892600,38200,38200,38200,38200,0
20241128,190300,45876892600,38200,38200,38200,38200,0
20241128,190200,45876892600,38200,38200,38200,38200,0
20241128,190100,45876892600,38200,38200,38200,38200,0
20241128,190000,45876892600,38200,38200,38200,38200,0
20241128,185900,45876892600,38200,38200,38200,38200,0
20241128,185800,45876892600,38200,38200,38200,38200,0
20241128,185700,45876892600,38200,38200,38200,38200,0
20241128,185600,45876892600,38200,38200,38200,38200,0
20241128,185500,45876892600,38200,38200,38200,38200,0
20241128,185400,45876892600,38200,38200,38200,38200,0
20241128,185300,45876892600,38200,38200,38200,38200,0
20241128,185200,45876892600,38200,38200,38200,38200,0
20241128,185100,45876892600,38200,38200,38200,38200,0
20241128,185000,45876892600,38200,38200,38200,38200,47667
20241128,184900,45876892600,38200,38200,38200,38200,0
20241128,184800,45876892600,38200,38200,38200,38200,0
20241128,184700,45876892600,38200,38200,38200,38200,0
20241128,184600,45876892600,38200,38200,38200,38200,0
20241128,184500,45876892600,38200,38200,38200,38200,0
20241128,184400,45876892600,38200,38200,38200,38200,0
20241128,184300,45876892600,38200,38200,38200,38200,0
20241128,184200,45876892600,38200,38200,38200,38200,0
20241128,184100,45876892600,38200,38200,38200,38200,0
20241128,184000,45876892600,38200,38200,38200,38200,0
20241128,183900,45876892600,38200,38200,38200,38200,0
20241128,183800,45876892600,38200,38200,38200,38200,0
20241128,183700,45876892600,38200,38200,38200,38200,0
20241128,183600,45876892600,38200,38200,38200,38200,0
20241128,183500,45876892600,38200,38200,38200,38200,0
20241128,183400,45876892600,38200,38200,38200,38200,0
20241128,183300,45876892600,38200,38200,38200,38200,0
20241128,183200,45876892600,38200,38200,38200,38200,0
20241128,183100,45876892600,38200,38200,38200,38200,0
20241128,183000,45876892600,38200,38200,38200,38200,0
20241128,182900,45876892600,38200,38200,38200,38200,0
20241128,182800,45876892600,38200,38200,38200,38200,0
20241128,182700,45876892600,38200,38200,38200,38200,0
20241128,182600,45876892600,38200,38200,38200,38200,0
20241128,182500,45876892600,38200,38200,38200,38200,0
20241128,182400,45876892600,38200,38200,38200,38200,0
20241128,182300,45876892600,38200,38200,38200,38200,0
20241128,182200,45876892600,38200,38200,38200,38200,0
20241128,182100,45876892600,38200,38200,38200,38200,0
20241128,182000,45876892600,38200,38200,38200,38200,47667
20241128,181900,45876892600,38200,38200,38200,38200,0
20241128,181800,45876892600,38200,38200,38200,38200,0
20241128,181700,45876892600,38200,38200,38200,38200,0
20241128,181600,45876892600,38200,38200,38200,38200,0
20241128,181500,45876892600,38200,38200,38200,38200,0
20241128,181400,45876892600,38200,38200,38200,38200,0
20241128,181300,45876892600,38200,38200,38200,38200,0
20241128,181200,45876892600,38200,38200,38200,38200,0
20241128,181100,45876892600,38200,38200,38200,38200,0
20241128,181000,45876892600,38200,38200,38200,38200,0
20241128,180900,45876892600,38200,38200,38200,38200,0
20241128,180800,45876892600,38200,38200,38200,38200,0
20241128,180700,45876892600,38200,38200,38200,38200,0
20241128,180600,45876892600,38200,38200,38200,38200,0
20241128,180500,45876892600,38200,38200,38200,38200,0
20241128,180400,45876892600,38200,38200,38200,38200,0
20241128,180300,45876892600,38200,38200,38200,38200,0
20241128,180200,45876892600,38200,38200,38200,38200,0
20241128,180100,45876892600,38200,38200,38200,38200,0
20241128,180000,45876892600,38200,38200,38200,38200,0
20241128,175900,45876892600,38200,38200,38200,38200,0
20241128,175800,45876892600,38200,38200,38200,38200,0
20241128,175700,45876892600,38200,38200,38200,38200,0
20241128,175600,45876892600,38200,38200,38200,38200,0
20241128,175500,45876892600,38200,38200,38200,38200,0
20241128,175400,45876892600,38200,38200,38200,38200,0
20241128,175300,45876892600,38200,38200,38200,38200,0
20241128,175200,45876892600,38200,38200,38200,38200,0
20241128,175100,45876892600,38200,38200,38200,38200,0
20241128,175000,45876892600,38200,38200,38200,38200,47667
20241128,174900,45876892600,38200,38200,38200,38200,0
20241128,174800,45876892600,38200,38200,38200,38200,0
20241128,174700,45876892600,38200,38200,38200,38200,0
20241128,174600,45876892600,38200,38200,38200,38200,0
20241128,174500,45876892600,38200,38200,38200,38200,0
20241128,174400,45876892600,38200,38200,38200,38200,0
20241128,174300,45876892600,38200,38200,38200,38200,0
20241128,174200,45876892600,38200,38200,38200,38200,0
20241128,174100,45876892600,38200,38200,38200,38200,0
20241128,174000,45876892600,38200,38200,38200,38200,0
20241128,173900,45876892600,38200,38200,38200,38200,0
20241128,173800,45876892600,38200,38200,38200,38200,0
20241128,173700,45876892600,38200,38200,38200,38200,0
20241128,173600,45876892600,38200,38200,38200,38200,0
20241128,173500,45876892600,38200,38200,38200,38200,0
20241128,173400,45876892600,38200,38200,38200,38200,0
20241128,173300,45876892600,38200,38200,38200,38200,0
20241128,173200,45876892600,38200,38200,38200,38200,0
20241128,173100,45876892600,38200,38200,38200,38200,0
20241128,173000,45876892600,38200,38200,38200,38200,0
20241128,172900,45876892600,38200,38200,38200,38200,0
20241128,172800,45876892600,38200,38200,38200,38200,0
20241128,172700,45876892600,38200,38200,38200,38200,0
20241128,172600,45876892600,38200,38200,38200,38200,0
20241128,172500,45876892600,38200,38200,38200,38200,0
20241128,172400,45876892600,38200,38200,38200,38200,0
20241128,172300,45876892600,38200,38200,38200,38200,0
20241128,172200,45876892600,38200,38200,38200,38200,0
20241128,172100,45876892600,38200,38200,38200,38200,0
20241128,172000,45876892600,38200,38200,38200,38200,47667
20241128,171900,45876892600,38200,38200,38200,38200,0
20241128,171800,45876892600,38200,38200,38200,38200,0
20241128,171700,45876892600,38200,38200,38200,38200,0
20241128,171600,45876892600,38200,38200,38200,38200,0
20241128,171500,45876892600,38200,38200,38200,38200,0
20241128,171400,45876892600,38200,38200,38200,38200,0
20241128,171300,45876892600,38200,38200,38200,38200,0
20241128,171200,45876892600,38200,38200,38200,38200,0
20241128,171100,45876892600,38200,38200,38200,38200,0
20241128,171000,45876892600,38200,38200,38200,38200,0
20241128,170900,45876892600,38200,38200,38200,38200,0
20241128,170800,45876892600,38200,38200,38200,38200,0
20241128,170700,45876892600,38200,38200,38200,38200,0
20241128,170600,45876892600,38200,38200,38200,38200,0
20241128,170500,45876892600,38200,38200,38200,38200,0
20241128,170400,45876892600,38200,38200,38200,38200,0
20241128,170300,45876892600,38200,38200,38200,38200,0
20241128,170200,45876892600,38200,38200,38200,38200,0
20241128,170100,45876892600,38200,38200,38200,38200,0
20241128,170000,45876892600,38200,38200,38200,38200,0
20241128,165900,45876892600,38200,38200,38200,38200,0
20241128,165800,45876892600,38200,38200,38200,38200,0
20241128,165700,45876892600,38200,38200,38200,38200,0
20241128,165600,45876892600,38200,38200,38200,38200,0
20241128,165500,45876892600,38200,38200,38200,38200,0
20241128,165400,45876892600,38200,38200,38200,38200,0
20241128,165300,45876892600,38200,38200,38200,38200,0
20241128,165200,45876892600,38200,38200,38200,38200,0
20241128,165100,45876892600,38200,38200,38200,38200,0
20241128,165000,45876892600,38200,38200,38200,38200,47667
20241128,164900,45876892600,38200,38200,38200,38200,0
20241128,164800,45876892600,38200,38200,38200,38200,0
20241128,164700,45876892600,38200,38200,38200,38200,0
20241128,164600,45876892600,38200,38200,38200,38200,0
20241128,164500,45876892600,38200,38200,38200,38200,0
20241128,164400,45876892600,38200,38200,38200,38200,0
20241128,164300,45876892600,38200,38200,38200,38200,0
20241128,164200,45876892600,38200,38200,38200,38200,0
20241128,164100,45876892600,38200,38200,38200,38200,0
20241128,164000,45876892600,38200,38200,38200,38200,0
20241128,163900,45876892600,38200,38200,38200,38200,0
20241128,163800,45876892600,38200,38200,38200,38200,0
20241128,163700,45876892600,38200,38200,38200,38200,0
20241128,163600,45876892600,38200,38200,38200,38200,0
20241128,163500,45876892600,38200,38200,38200,38200,0
20241128,163400,45876892600,38200,38200,38200,38200,0
20241128,163300,45876892600,38200,38200,38200,38200,0
20241128,163200,45876892600,38200,38200,38200,38200,0
20241128,163100,45876892600,38200,38200,38200,38200,0
20241128,163000,45876892600,38200,38200,38200,38200,0
20241128,162900,45876892600,38200,38200,38200,38200,0
20241128,162800,45876892600,38200,38200,38200,38200,0
20241128,162700,45876892600,38200,38200,38200,38200,0
20241128,162600,45876892600,38200,38200,38200,38200,0
20241128,162500,45876892600,38200,38200,38200,38200,0
20241128,162400,45876892600,38200,38200,38200,38200,0
20241128,162300,45876892600,38200,38200,38200,38200,0
20241128,162200,45876892600,38200,38200,38200,38200,0
20241128,162100,45876892600,38200,38200,38200,38200,0
20241128,162000,45876892600,38200,38200,38200,38200,47667
20241128,161900,45876892600,38200,38200,38200,38200,0
20241128,161800,45876892600,38200,38200,38200,38200,0
20241128,161700,45876892600,38200,38200,38200,38200,0
20241128,161600,45876892600,38200,38200,38200,38200,0
20241128,161500,45876892600,38200,38200,38200,38200,0
20241128,161400,45876892600,38200,38200,38200,38200,0
20241128,161300,45876892600,38200,38200,38200,38200,0
20241128,161200,45876892600,38200,38200,38200,38200,0
20241128,161100,45876892600,38200,38200,38200,38200,0
20241128,161000,45876892600,38200,38200,38200,38200,0
20241128,160900,45876892600,38200,38200,38200,38200,0
20241128,160800,45876892600,38200,38200,38200,38200,0
20241128,160700,45876892600,38200,38200,38200,38200,0
20241128,160600,45876892600,38200,38200,38200,38200,0
20241128,160500,45876892600,38200,38200,38200,38200,0
20241128,160400,45876892600,38200,38200,38200,38200,0
20241128,160300,45876892600,38200,38200,38200,38200,0
20241128,160200,45876892600,38200,38200,38200,38200,0
20241128,160100,45876892600,38200,38200,38200,38200,0
20241128,160000,45876892600,38200,38200,38200,38200,0
20241128,155900,45876892600,38200,38200,38200,38200,0
20241128,155800,45876892600,38200,38200,38200,38200,0
20241128,155700,45876892600,38200,38200,38200,38200,0
20241128,155600,45876892600,38200,38200,38200,38200,0
20241128,155500,45876892600,38200,38200,38200,38200,0
20241128,155400,45876892600,38200,38200,38200,38200,0
20241128,155300,45876892600,38200,38200,38200,38200,0
20241128,155200,45876892600,38200,38200,38200,38200,0
20241128,155100,45876892600,38200,38200,38200,38200,0
20241128,155000,45876892600,38200,38200,38200,38200,47667
20241128,154900,45876892600,38200,38200,38200,38200,0
20241128,154800,45876892600,38200,38200,38200,38200,0
20241128,154700,45876892600,38200,38200,38200,38200,0
20241128,154600,45876892600,38200,38200,38200,38200,0
20241128,154500,45876892600,38200,38200,38200,38200,0
20241128,154400,45876892600,38200,38200,38200,38200,0
20241128,154300,45876892600,38200,38200,38200,38200,0
20241128,154200,45876892600,38200,38200,38200,38200,0
20241128,154100,45876892600,38200,38200,38200,38200,0
20241128,154000,45876892600,38200,38200,38200,38200,0
20241128,153900,45876892600,38200,38200,38200,38200,0
20241128,153800,45876892600,38200,38200,38200,38200,0
20241128,153700,45876892600,38200,38200,38200,38200,0
20241128,153600,45876892600,38200,38200,38200,38200,0
20241128,153500,45876892600,38200,38200,38200,38200,0
20241128,153400,45876892600,38200,38200,38200,38200,0
20241128,153300,45876892600,38200,38200,38200,38200,0
20241128,153200,45876892600,38200,38200,38200,38200,0
20241128,153100,45876892600,38200,38200,38200,38200,0
20241128,153000,45876892600,38200,38200,38200,38200,47667
20241128,152900,44056013200,38150,38150,38150,38150,0
20241128,152800,44056013200,38150,38150,38150,38150,0
20241128,152700,44056013200,38150,38150,38150,38150,0
20241128,152600,44056013200,38150,38150,38150,38150,0
20241128,152500,44056013200,38150,38150,38150,38150,0
20241128,152400,44056013200,38150,38150,38150,38150,0
20241128,152300,44056013200,38150,38150,38150,38150,0
20241128,152200,44056013200,38150,38150,38150,38150,0
20241128,152100,44056013200,38150,38150,38150,38150,0
20241128,152000,44056013200,38150,38150,38150,38150,0
20241128,151900,44056013200,38150,38150,38150,38050,3866
20241128,151800,43908714900,38100,38100,38150,38050,3259
20241128,151700,43784583550,38100,38100,38100,38050,2014
20241128,151600,43707865450,38100,38050,38100,38000,2205
20241128,151500,43623958800,38050,38050,38050,38000,2709
20241128,151400,43520895150,38050,38000,38050,38000,2005
20241128,151300,43444629100,38000,38050,38050,38000,1381
20241128,151200,43392129300,38050,38050,38100,38000,2260
20241128,151100,43306139950,38100,38050,38100,38000,2747
20241128,151000,43201628450,38100,38100,38150,38050,1044
20241128,150900,43161855700,38100,38100,38150,38050,2310
20241128,150800,43073838750,38100,38050,38100,38000,4501
20241128,150700,42902522000,38050,38050,38100,38000,2571
20241128,150600,42804645600,38050,38100,38150,38000,2744
20241128,150500,42700130400,38050,38150,38150,38000,6943
20241128,150400,42435873700,38100,38050,38100,38050,7280
20241128,150300,42158761000,38100,38150,38150,38050,10477
20241128,150200,41759422650,38150,38150,38150,38100,1102
20241128,150100,41717415100,38100,38100,38150,38100,924
20241128,150000,41682186050,38100,38100,38150,38050,1652
20241128,145900,41619248000,38100,38100,38100,38050,2036
20241128,145800,41541681850,38050,38100,38150,38050,2462
20241128,145700,41447906450,38100,38100,38100,38050,8429
20241128,145600,41126761900,38100,38150,38150,38100,7627
20241128,145500,40836097950,38100,38150,38150,38100,1324
20241128,145400,40785602000,38100,38150,38150,38100,1823
20241128,145300,40716117550,38100,38100,38150,38100,949
20241128,145200,40679941600,38100,38150,38150,38100,3040
20241128,145100,40564061700,38150,38100,38150,38100,2803
20241128,145000,40457223600,38100,38150,38150,38100,1887
20241128,144900,40385298700,38150,38150,38150,38100,2087
20241128,144800,40305732400,38150,38100,38150,38100,2191
20241128,144700,40222148700,38100,38150,38150,38100,5260
20241128,144600,40021555750,38150,38100,38150,38100,2173
20241128,144500,39938740600,38100,38150,38150,38100,1048
20241128,144400,39898782350,38150,38150,38150,38100,1268
20241128,144300,39850436900,38100,38100,38150,38100,1391
20241128,144200,39797420900,38150,38100,38150,38100,533
20241128,144100,39777098600,38100,38100,38150,38100,1387
20241128,144000,39724224150,38100,38150,38150,38100,2412
20241128,143900,39632294300,38150,38100,38150,38100,3293
20241128,143800,39506795900,38100,38100,38150,38050,1513
20241128,143700,39449152300,38100,38100,38100,38050,4020
20241128,143600,39296079400,38100,38100,38100,38050,3108
20241128,143500,39177737400,38100,38100,38100,38050,2087
20241128,143400,39098283150,38050,38100,38150,38050,1004
20241128,143300,39060034850,38100,38050,38150,38050,2268
20241128,143200,38973638400,38100,38050,38100,38050,1839
20241128,143100,38903611550,38050,38100,38100,38050,509
20241128,143000,38884221650,38050,38100,38150,38050,1678
20241128,142900,38820279500,38150,38100,38150,38050,1396
20241128,142800,38767084050,38150,38050,38150,38050,1308
20241128,142700,38717259900,38100,38150,38150,38050,3661
20241128,142600,38577759800,38100,38150,38150,38100,799
20241128,142500,38547304200,38100,38150,38150,38100,657
20241128,142400,38522264850,38150,38150,38150,38100,1093
20241128,142300,38480576050,38150,38100,38150,38100,869
20241128,142200,38447458000,38150,38100,38150,38100,675
20241128,142100,38421729000,38150,38100,38150,38100,1147
20241128,142000,38377973150,38100,38150,38150,38100,1381
20241128,141900,38325304450,38100,38150,38200,38100,676
20241128,141800,38299515400,38200,38200,38200,38150,1232
20241128,141700,38252501850,38200,38200,38200,38150,1067
20241128,141600,38211771650,38200,38150,38200,38150,535
20241128,141500,38191338350,38200,38200,38200,38150,1611
20241128,141400,38129867950,38150,38200,38200,38150,664
20241128,141300,38104517150,38150,38200,38200,38150,768
20241128,141200,38075181150,38200,38150,38200,38150,701
20241128,141100,38048411000,38200,38200,38200,38150,305
20241128,141000,38036767300,38150,38200,38200,38150,568
20241128,140900,38015083000,38200,38150,38200,38150,1380
20241128,140800,37962395900,38200,38200,38200,38150,924
20241128,140700,37927128000,38150,38200,38200,38150,725
20241128,140600,37899435550,38150,38150,38200,38150,1173
20241128,140500,37854650300,38150,38150,38200,38150,2531
20241128,140400,37758068800,38200,38150,38200,38150,2569
20241128,140300,37659951350,38150,38200,38200,38150,707
20241128,140200,37632969900,38200,38150,38200,38150,1326
20241128,140100,37582343050,38150,38150,38200,38100,394
20241128,140000,37567304850,38150,38150,38150,38100,3279
20241128,135900,37442230650,38150,38200,38200,38100,8541
20241128,135800,37116396350,38150,38250,38250,38150,2096
20241128,135700,37036315300,38200,38250,38250,38200,892
20241128,135600,37002221800,38250,38250,38250,38200,772
20241128,135500,36972713650,38250,38200,38250,38200,4186
20241128,135400,36812783600,38200,38200,38250,38200,647
20241128,135300,36788040400,38250,38200,38250,38150,2978
20241128,135200,36674267650,38200,38200,38200,38150,3360
20241128,135100,36545916850,38200,38200,38200,38150,439
20241128,135000,36529152550,38150,38200,38200,38150,515
20241128,134900,36509482000,38200,38200,38200,38150,564
20241128,134800,36487938900,38150,38200,38200,38150,1382
20241128,134700,36435154400,38200,38200,38200,38150,1133
20241128,134600,36391882650,38150,38200,38200,38150,1114
20241128,134500,36349351000,38200,38200,38200,38150,749
20241128,134400,36320740700,38200,38200,38200,38150,3544
20241128,134300,36185365850,38200,38150,38200,38150,1849
20241128,134200,36114740650,38200,38200,38200,38150,1192
20241128,134100,36069240800,38150,38200,38200,38150,586
20241128,134000,36046863800,38200,38200,38200,38150,246
20241128,133900,36037468150,38200,38150,38200,38150,1506
20241128,133800,35979987800,38150,38150,38150,38100,411
20241128,133700,35964309500,38100,38100,38150,38100,481
20241128,133600,35945967000,38150,38200,38200,38150,5469
20241128,133500,35737304450,38150,38100,38200,38050,2283
20241128,133400,35650227600,38050,38100,38100,38050,1239
20241128,133300,35603029200,38100,38200,38250,38100,7027
20241128,133200,35334947650,38250,38200,38250,38200,696
20241128,133100,35308352500,38150,38200,38200,38150,2831
20241128,133000,35200233850,38200,38200,38200,38150,619
20241128,132900,35176604800,38200,38150,38200,38150,429
20241128,132800,35160224700,38150,38200,38200,38100,2211
20241128,132700,35075800200,38150,38100,38200,38050,1182
20241128,132600,35030721700,38100,38100,38100,38050,586
20241128,132500,35008403450,38100,38050,38100,38050,1162
20241128,132400,34964135550,38050,38100,38100,38050,293
20241128,132300,34952977200,38100,38100,38100,38050,882
20241128,132200,34919379350,38050,38150,38150,38050,1457
20241128,132100,34863897700,38100,38100,38150,38100,1692
20241128,132000,34799425550,38100,38200,38250,38100,3675
20241128,131900,34659162500,38250,38250,38250,38200,1442
20241128,131800,34604050350,38250,38250,38250,38200,484
20241128,131700,34585549200,38200,38250,38250,38200,490
20241128,131600,34566826050,38200,38150,38250,38150,2261
20241128,131500,34480466600,38150,38200,38200,38150,1043
20241128,131400,34440641450,38150,38200,38200,38150,1045
20241128,131300,34400758600,38150,38150,38200,38150,369
20241128,131200,34386664300,38200,38200,38200,38150,921
20241128,131100,34351484650,38200,38150,38200,38150,270
20241128,131000,34341174000,38150,38200,38200,38150,995
20241128,130900,34303194500,38200,38150,38200,38100,704
20241128,130800,34276324450,38200,38150,38200,38150,723
20241128,130700,34248713450,38150,38150,38200,38100,1273
20241128,130600,34200144300,38150,38150,38150,38100,953
20241128,130500,34163792600,38150,38100,38150,38100,245
20241128,130400,34154447300,38150,38100,38150,38100,752
20241128,130300,34125767150,38150,38100,38150,38100,517
20241128,130200,34106049100,38150,38150,38150,38100,588
20241128,130100,34083625550,38100,38100,38150,38100,2100
20241128,130000,34003566050,38100,38100,38150,38100,909
20241128,125900,33968899100,38100,38100,38150,38100,452
20241128,125800,33951658800,38100,38100,38150,38100,283
20241128,125700,33940867400,38100,38100,38150,38100,1870
20241128,125600,33869534000,38150,38100,38150,38100,2555
20241128,125500,33772175250,38100,38100,38150,38100,977
20241128,125400,33734934550,38100,38100,38150,38050,752
20241128,125300,33706277000,38100,38050,38150,38050,7353
20241128,125200,33426143700,38100,38000,38100,38000,2688
20241128,125100,33323854050,38050,38000,38050,38000,1652
20241128,125000,33261066000,38000,38000,38050,38000,419
20241128,124900,33245134150,38000,38000,38050,38000,624
20241128,124800,33221400200,38050,38000,38050,38000,1005
20241128,124700,33183180850,38000,38000,38050,38000,576
20241128,124600,33161275400,38000,38000,38050,38000,340
20241128,124500,33148347950,38000,37950,38050,37950,718
20241128,124400,33121045700,37950,37950,38000,37950,479
20241128,124300,33102851850,37950,38000,38050,37950,1032
20241128,124200,33063644600,38000,38000,38050,38000,516
20241128,124100,33044023900,38000,38000,38050,38000,2508
20241128,124000,32948681100,38000,38000,38050,38000,719
20241128,123900,32921349900,38000,37950,38050,37950,2610
20241128,123800,32822166050,37950,38000,38000,37950,1062
20241128,123700,32781825550,37950,37950,38000,37950,786
20241128,123600,32751971500,37950,37950,38000,37950,923
20241128,123500,32716939400,37950,37950,38000,37950,953
20241128,123400,32680764500,37950,37950,38000,37950,5507
20241128,123300,32471741750,37950,38000,38000,37950,677
20241128,123200,32446024800,37950,38000,38000,37950,817
20241128,123100,32414997900,38000,37950,38050,37950,2235
20241128,123000,32330015600,37950,38000,38050,37950,2339
20241128,122900,32241084550,38000,38000,38050,38000,413
20241128,122800,32225373450,38000,38050,38050,38000,457
20241128,122700,32208003200,38050,38000,38050,37950,2096
20241128,122600,32128294100,37950,37950,38000,37950,575
20241128,122500,32106448950,37950,37950,38000,37950,597
20241128,122400,32083787900,37950,38000,38050,37950,1398
20241128,122300,32030675100,38000,37950,38050,37950,575
20241128,122200,32008832550,37950,37950,38000,37950,874
20241128,122100,31975633650,37950,37950,38000,37950,582
20241128,122000,31953530150,37950,38000,38050,37950,525
20241128,121900,31933584300,37950,37950,38050,37950,937
20241128,121800,31898009350,37950,38050,38050,37950,1118
20241128,121700,31855497650,38000,38050,38050,38000,1659
20241128,121600,31792409250,38000,38050,38050,38000,864
20241128,121500,31759553700,38000,38000,38050,38000,270
20241128,121400,31749283650,38050,38050,38050,38000,968
20241128,121300,31712476200,38000,37950,38050,37950,614
20241128,121200,31689139000,37950,38000,38050,37950,224
20241128,121100,31680627650,37950,37950,38050,37900,1438
20241128,121000,31626017450,37900,38000,38050,37900,7982
20241128,120900,31322873500,38000,38000,38050,38000,569
20241128,120800,31301226100,38000,38000,38050,38000,665
20241128,120700,31275950950,38000,38000,38050,38000,786
20241128,120600,31246053150,38000,38000,38100,38000,596
20241128,120500,31223379500,38000,38000,38100,38000,403
20241128,120400,31208048700,38050,38050,38100,38000,809
20241128,120300,31177277100,38000,38000,38100,38000,4182
20241128,120200,31018126950,38050,38000,38050,38000,1717
20241128,120100,30952798850,38000,38050,38050,38000,571
20241128,120000,30931092550,38000,38000,38050,38000,320
20241128,115900,30918925750,38000,38000,38050,38000,845
20241128,115800,30886782800,38000,38000,38050,38000,1403
20241128,115700,30833451150,38050,37950,38050,37950,2557
20241128,115600,30736284650,37950,38000,38000,37950,920
20241128,115500,30701354850,37950,37950,38000,37950,811
20241128,115400,30670546250,37950,38000,38000,37950,435
20241128,115300,30654021950,37950,37950,38000,37950,213
20241128,115200,30645932900,38000,38000,38000,37950,1427
20241128,115100,30591733450,38000,37950,38000,37900,6369
20241128,115000,30350017000,37900,37850,37950,37850,2893
20241128,114900,30240305400,37850,37850,37900,37850,1407
20241128,114800,30187045850,37900,37900,37950,37850,1523
20241128,114700,30129301850,37900,37900,37950,37900,1063
20241128,114600,30089008700,37900,37900,37950,37900,1696
20241128,114500,30024720300,37900,37900,37950,37900,631
20241128,114400,30000786050,37900,37900,37950,37900,720
20241128,114300,29973471700,37900,37950,37950,37900,1908
20241128,114200,29901150500,37900,37900,37950,37900,423
20241128,114100,29885109800,37900,37850,37950,37850,3217
20241128,114000,29763164400,37850,37850,37900,37850,1315
20241128,113900,29713368000,37850,37950,37950,37850,3371
20241128,113800,29585616400,37900,37900,37950,37900,750
20241128,113700,29557183400,37900,37950,37950,37900,2087
20241128,113600,29478052450,37900,37950,37950,37900,1390
20241128,113500,29425329800,37950,37900,37950,37900,669
20241128,113400,29399972550,37900,37950,38000,37900,718
20241128,113300,29372718350,37900,37900,37950,37900,1065
20241128,113200,29332315400,37950,37950,38000,37900,1756
20241128,113100,29265669550,37950,37950,38000,37950,1153
20241128,113000,29221909800,37900,37950,38000,37900,4182
20241128,112900,29063234300,38000,37950,38050,37950,2167
20241128,112800,28980891950,37950,37950,38000,37950,437
20241128,112700,28964297150,37950,38000,38000,37950,1383
20241128,112600,28911764300,37950,38000,38000,37950,434
20241128,112500,28895285050,38000,37950,38000,37950,1836
20241128,112400,28825554550,37950,37950,38000,37950,886
20241128,112300,28791915100,37950,38000,38000,37950,816
20241128,112200,28760929700,38000,38000,38000,37950,1030
20241128,112100,28721827850,37950,38000,38000,37950,1955
20241128,112000,28647613450,37950,38000,38000,37950,995
20241128,111900,28609806300,38000,38000,38000,37950,6474
20241128,111800,28363864450,38000,38000,38050,38000,1077
20241128,111700,28322931200,38000,38050,38050,38000,1390
20241128,111600,28270084000,38000,38000,38050,38000,1079
20241128,111500,28229063650,38000,38050,38100,38000,2189
20241128,111400,28145805300,38050,38100,38100,38050,586
20241128,111300,28123494050,38100,38050,38100,38050,904
20241128,111200,28089064650,38050,38100,38150,38050,1544
20241128,111100,28030255900,38100,38050,38100,38050,695
20241128,111000,28003780750,38100,38100,38150,38000,2975
20241128,110900,27890509500,38150,38050,38150,38050,3880
20241128,110800,27742654350,38050,38050,38100,38050,689
20241128,110700,27716429700,38100,38100,38100,38050,2698
20241128,110600,27613755850,38050,38050,38100,38050,1553
20241128,110500,27554637200,38050,38100,38100,38050,1395
20241128,110400,27501542100,38050,38050,38100,38000,1376
20241128,110300,27449189550,38050,38050,38050,38000,902
20241128,110200,27414885850,38050,38000,38050,37950,3031
20241128,110100,27299671950,38000,38000,38050,38000,4090
20241128,110000,27144245000,38050,38000,38050,38000,1187
20241128,105900,27099134200,38050,38050,38100,38000,741
20241128,105800,27070937900,38100,38100,38150,38000,1397
20241128,105700,27017770000,38150,38050,38150,38050,1361
20241128,105600,26965911100,38100,38050,38100,38050,527
20241128,105500,26945850500,38050,38000,38100,38000,968
20241128,105400,26908994500,38000,38000,38050,37950,2607
20241128,105300,26809901500,38050,38100,38100,38000,3352
20241128,105200,26682424500,38100,38150,38150,38100,1430
20241128,105100,26627916800,38100,38050,38150,38050,2661
20241128,105000,26526546750,38100,38100,38100,38050,1616
20241128,104900,26464983000,38050,38050,38100,38050,1493
20241128,104800,26408144450,38050,38050,38100,38000,2335
20241128,104700,26319328550,38050,37950,38050,37950,5892
20241128,104600,26095399550,38000,37950,38000,37950,3919
20241128,104500,25946611200,37950,37900,38000,37900,774
20241128,104400,25917242700,37900,38000,38000,37850,2842
20241128,104300,25809430750,38000,37900,38000,37850,8045
20241128,104200,25504292250,37900,37950,37950,37900,2113
20241128,104100,25424194650,37950,37950,37950,37900,1462
20241128,104000,25368768350,37950,37950,37950,37800,5262
20241128,103900,25169498250,37950,37900,37950,37900,2338
20241128,103800,25080830600,37950,37850,38000,37800,9759
20241128,103700,24711029000,37900,37800,37900,37750,10257
20241128,103600,24322854250,37800,37850,37850,37750,10860
20241128,103500,23912423500,37850,37900,37900,37800,16628
20241128,103400,23283470000,37850,37950,38000,37850,25185
20241128,103300,22328467900,37950,37950,38000,37900,10773
20241128,103200,21919734300,37900,37950,38000,37900,9906
20241128,103100,21543811550,37950,38000,38000,37950,1041
20241128,103000,21504267800,38000,38000,38050,37950,711
20241128,102900,21477247000,38000,38000,38050,37950,3951
20241128,102800,21327104050,37950,38050,38050,37950,3832
20241128,102700,21181487850,38000,38000,38050,38000,1975
20241128,102600,21106407000,38000,38000,38050,38000,1372
20241128,102500,21054265500,38000,38000,38050,37950,2226
20241128,102400,20969669400,38000,38000,38050,38000,4180
20241128,102300,20810797500,38000,38000,38050,38000,3471
20241128,102200,20678884300,38000,38050,38050,38000,2802
20241128,102100,20572396150,38050,38100,38100,38000,2093
20241128,102000,20492753300,38050,38050,38100,38050,1853
20241128,101900,20422198200,38050,38050,38100,38050,1329
20241128,101800,20371621800,38050,38050,38100,38050,1376
20241128,101700,20319250600,38100,38100,38150,38050,4012
20241128,101600,20166441300,38100,38100,38100,38050,1460
20241128,101500,20110853800,38100,38100,38100,38050,3754
20241128,101400,19967891050,38050,38000,38100,38000,9579
20241128,101300,19603619650,38000,38100,38100,38000,6445
20241128,101200,19358661750,38050,38050,38100,38050,4556
20241128,101100,19185266850,38100,38100,38150,38050,1680
20241128,101000,19121265050,38150,38100,38150,38050,2477
20241128,100900,19026938900,38050,38150,38200,38050,4536
20241128,100800,18854106450,38150,38200,38200,38150,2228
20241128,100700,18769068200,38200,38200,38250,38150,6193
20241128,100600,18532588300,38200,38200,38200,38150,1069
20241128,100500,18491790250,38150,38150,38200,38150,3946
20241128,100400,18341134450,38200,38200,38200,38100,3421
20241128,100300,18210615650,38200,38150,38200,38100,2801
20241128,100200,18103759400,38150,38150,38200,38100,3523
20241128,100100,17969344700,38200,38200,38200,38150,7748
20241128,100000,17673605450,38200,38250,38300,38200,4093
20241128,095900,17517097150,38250,38300,38300,38250,6394
20241128,095800,17272495200,38300,38350,38350,38250,3199
20241128,095700,17149971000,38350,38350,38400,38300,5852
20241128,095600,16925595250,38400,38450,38500,38350,7267
20241128,095500,16646364400,38450,38450,38500,38450,3358
20241128,095400,16517206750,38500,38450,38500,38450,617
20241128,095300,16493464800,38500,38500,38500,38450,1394
20241128,095200,16439831450,38450,38450,38500,38400,7302
20241128,095100,16159080550,38450,38400,38450,38400,2648
20241128,095000,16057268050,38450,38350,38450,38350,2625
20241128,094900,15956462150,38350,38400,38400,38350,1324
20241128,094800,15905665450,38400,38400,38450,38350,1152
20241128,094700,15861428900,38400,38450,38450,38400,1974
20241128,094600,15785595550,38450,38300,38450,38300,14257
20241128,094500,15238450900,38350,38300,38350,38250,7185
20241128,094400,14963412350,38250,38350,38350,38250,3796
20241128,094300,14818029750,38300,38400,38400,38300,2403
20241128,094200,14725915550,38350,38300,38400,38300,2489
20241128,094100,14630456900,38350,38300,38350,38300,2194
20241128,094000,14546361800,38350,38400,38450,38300,2999
20241128,093900,14431343650,38450,38250,38450,38250,6422
20241128,093800,14184903300,38250,38250,38350,38250,19038
20241128,093700,13456466150,38250,38300,38350,38250,9841
20241128,093600,13079756900,38350,38350,38400,38350,5363
20241128,093500,12874081550,38350,38400,38400,38350,1479
20241128,093400,12817341200,38400,38350,38400,38350,3062
20241128,093300,12699868050,38400,38400,38400,38350,2144
20241128,093200,12617631800,38400,38400,38400,38350,2879
20241128,093100,12507144600,38400,38400,38400,38350,1946
20241128,093000,12432464000,38400,38400,38450,38350,9077
20241128,092900,12083806200,38400,38550,38550,38400,4444
20241128,092800,11912816250,38500,38550,38600,38500,9658
20241128,092700,11540703400,38500,38500,38550,38450,6879
20241128,092600,11275605250,38500,38400,38500,38400,4196
20241128,092500,11114255950,38450,38400,38450,38400,964
20241128,092400,11077227250,38400,38400,38450,38350,3112
20241128,092300,10957743750,38400,38350,38450,38350,7461
20241128,092200,10671402800,38300,38550,38550,38300,12945
20241128,092100,10174336900,38500,38450,38550,38450,6880
20241128,092000,9909549050,38450,38600,38600,38450,10519
20241128,091900,9504517600,38600,38650,38700,38550,12367
20241128,091800,9026947200,38600,38650,38700,38550,13480
20241128,091700,8506441200,38650,38550,38650,38500,10524
20241128,091600,8100200500,38500,38550,38600,38450,12441
20241128,091500,7621002800,38550,38500,38600,38450,9557
20241128,091400,7252847300,38500,38500,38500,38400,5437
20241128,091300,7043663400,38500,38400,38500,38350,5152
20241128,091200,6845684300,38400,38450,38500,38350,12636
20241128,091100,6360062550,38450,38350,38500,38350,9490
20241128,091000,5995515850,38350,38350,38400,38300,12082
20241128,090900,5532224500,38350,38350,38400,38250,16580
20241128,090800,4896582300,38350,38150,38350,38150,10494
20241128,090700,4495002650,38150,38100,38200,38100,5833
20241128,090600,4272513000,38100,37950,38100,37950,10547
20241128,090500,3871388650,38000,37900,38000,37850,14733
20241128,090400,3312657400,37850,38150,38150,37850,21283
20241128,090300,2504067000,38100,38250,38300,38100,7859
20241128,090200,2203879350,38250,38200,38300,38050,15334
20241128,090100,1619081650,38150,38300,38300,38150,9467
20241128,090000,1257260800,38250,38500,38500,38200,32609
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241128 192000 45876892600 38200 38200 38200 38200 47667
3 20241128 191900 45876892600 38200 38200 38200 38200 0
4 20241128 191800 45876892600 38200 38200 38200 38200 0
5 20241128 191700 45876892600 38200 38200 38200 38200 0
6 20241128 191600 45876892600 38200 38200 38200 38200 0
7 20241128 191500 45876892600 38200 38200 38200 38200 0
8 20241128 191400 45876892600 38200 38200 38200 38200 0
9 20241128 191300 45876892600 38200 38200 38200 38200 0
10 20241128 191200 45876892600 38200 38200 38200 38200 0
11 20241128 191100 45876892600 38200 38200 38200 38200 0
12 20241128 191000 45876892600 38200 38200 38200 38200 0
13 20241128 190900 45876892600 38200 38200 38200 38200 0
14 20241128 190800 45876892600 38200 38200 38200 38200 0
15 20241128 190700 45876892600 38200 38200 38200 38200 0
16 20241128 190600 45876892600 38200 38200 38200 38200 0
17 20241128 190500 45876892600 38200 38200 38200 38200 0
18 20241128 190400 45876892600 38200 38200 38200 38200 0
19 20241128 190300 45876892600 38200 38200 38200 38200 0
20 20241128 190200 45876892600 38200 38200 38200 38200 0
21 20241128 190100 45876892600 38200 38200 38200 38200 0
22 20241128 190000 45876892600 38200 38200 38200 38200 0
23 20241128 185900 45876892600 38200 38200 38200 38200 0
24 20241128 185800 45876892600 38200 38200 38200 38200 0
25 20241128 185700 45876892600 38200 38200 38200 38200 0
26 20241128 185600 45876892600 38200 38200 38200 38200 0
27 20241128 185500 45876892600 38200 38200 38200 38200 0
28 20241128 185400 45876892600 38200 38200 38200 38200 0
29 20241128 185300 45876892600 38200 38200 38200 38200 0
30 20241128 185200 45876892600 38200 38200 38200 38200 0
31 20241128 185100 45876892600 38200 38200 38200 38200 0
32 20241128 185000 45876892600 38200 38200 38200 38200 47667
33 20241128 184900 45876892600 38200 38200 38200 38200 0
34 20241128 184800 45876892600 38200 38200 38200 38200 0
35 20241128 184700 45876892600 38200 38200 38200 38200 0
36 20241128 184600 45876892600 38200 38200 38200 38200 0
37 20241128 184500 45876892600 38200 38200 38200 38200 0
38 20241128 184400 45876892600 38200 38200 38200 38200 0
39 20241128 184300 45876892600 38200 38200 38200 38200 0
40 20241128 184200 45876892600 38200 38200 38200 38200 0
41 20241128 184100 45876892600 38200 38200 38200 38200 0
42 20241128 184000 45876892600 38200 38200 38200 38200 0
43 20241128 183900 45876892600 38200 38200 38200 38200 0
44 20241128 183800 45876892600 38200 38200 38200 38200 0
45 20241128 183700 45876892600 38200 38200 38200 38200 0
46 20241128 183600 45876892600 38200 38200 38200 38200 0
47 20241128 183500 45876892600 38200 38200 38200 38200 0
48 20241128 183400 45876892600 38200 38200 38200 38200 0
49 20241128 183300 45876892600 38200 38200 38200 38200 0
50 20241128 183200 45876892600 38200 38200 38200 38200 0
51 20241128 183100 45876892600 38200 38200 38200 38200 0
52 20241128 183000 45876892600 38200 38200 38200 38200 0
53 20241128 182900 45876892600 38200 38200 38200 38200 0
54 20241128 182800 45876892600 38200 38200 38200 38200 0
55 20241128 182700 45876892600 38200 38200 38200 38200 0
56 20241128 182600 45876892600 38200 38200 38200 38200 0
57 20241128 182500 45876892600 38200 38200 38200 38200 0
58 20241128 182400 45876892600 38200 38200 38200 38200 0
59 20241128 182300 45876892600 38200 38200 38200 38200 0
60 20241128 182200 45876892600 38200 38200 38200 38200 0
61 20241128 182100 45876892600 38200 38200 38200 38200 0
62 20241128 182000 45876892600 38200 38200 38200 38200 47667
63 20241128 181900 45876892600 38200 38200 38200 38200 0
64 20241128 181800 45876892600 38200 38200 38200 38200 0
65 20241128 181700 45876892600 38200 38200 38200 38200 0
66 20241128 181600 45876892600 38200 38200 38200 38200 0
67 20241128 181500 45876892600 38200 38200 38200 38200 0
68 20241128 181400 45876892600 38200 38200 38200 38200 0
69 20241128 181300 45876892600 38200 38200 38200 38200 0
70 20241128 181200 45876892600 38200 38200 38200 38200 0
71 20241128 181100 45876892600 38200 38200 38200 38200 0
72 20241128 181000 45876892600 38200 38200 38200 38200 0
73 20241128 180900 45876892600 38200 38200 38200 38200 0
74 20241128 180800 45876892600 38200 38200 38200 38200 0
75 20241128 180700 45876892600 38200 38200 38200 38200 0
76 20241128 180600 45876892600 38200 38200 38200 38200 0
77 20241128 180500 45876892600 38200 38200 38200 38200 0
78 20241128 180400 45876892600 38200 38200 38200 38200 0
79 20241128 180300 45876892600 38200 38200 38200 38200 0
80 20241128 180200 45876892600 38200 38200 38200 38200 0
81 20241128 180100 45876892600 38200 38200 38200 38200 0
82 20241128 180000 45876892600 38200 38200 38200 38200 0
83 20241128 175900 45876892600 38200 38200 38200 38200 0
84 20241128 175800 45876892600 38200 38200 38200 38200 0
85 20241128 175700 45876892600 38200 38200 38200 38200 0
86 20241128 175600 45876892600 38200 38200 38200 38200 0
87 20241128 175500 45876892600 38200 38200 38200 38200 0
88 20241128 175400 45876892600 38200 38200 38200 38200 0
89 20241128 175300 45876892600 38200 38200 38200 38200 0
90 20241128 175200 45876892600 38200 38200 38200 38200 0
91 20241128 175100 45876892600 38200 38200 38200 38200 0
92 20241128 175000 45876892600 38200 38200 38200 38200 47667
93 20241128 174900 45876892600 38200 38200 38200 38200 0
94 20241128 174800 45876892600 38200 38200 38200 38200 0
95 20241128 174700 45876892600 38200 38200 38200 38200 0
96 20241128 174600 45876892600 38200 38200 38200 38200 0
97 20241128 174500 45876892600 38200 38200 38200 38200 0
98 20241128 174400 45876892600 38200 38200 38200 38200 0
99 20241128 174300 45876892600 38200 38200 38200 38200 0
100 20241128 174200 45876892600 38200 38200 38200 38200 0
101 20241128 174100 45876892600 38200 38200 38200 38200 0
102 20241128 174000 45876892600 38200 38200 38200 38200 0
103 20241128 173900 45876892600 38200 38200 38200 38200 0
104 20241128 173800 45876892600 38200 38200 38200 38200 0
105 20241128 173700 45876892600 38200 38200 38200 38200 0
106 20241128 173600 45876892600 38200 38200 38200 38200 0
107 20241128 173500 45876892600 38200 38200 38200 38200 0
108 20241128 173400 45876892600 38200 38200 38200 38200 0
109 20241128 173300 45876892600 38200 38200 38200 38200 0
110 20241128 173200 45876892600 38200 38200 38200 38200 0
111 20241128 173100 45876892600 38200 38200 38200 38200 0
112 20241128 173000 45876892600 38200 38200 38200 38200 0
113 20241128 172900 45876892600 38200 38200 38200 38200 0
114 20241128 172800 45876892600 38200 38200 38200 38200 0
115 20241128 172700 45876892600 38200 38200 38200 38200 0
116 20241128 172600 45876892600 38200 38200 38200 38200 0
117 20241128 172500 45876892600 38200 38200 38200 38200 0
118 20241128 172400 45876892600 38200 38200 38200 38200 0
119 20241128 172300 45876892600 38200 38200 38200 38200 0
120 20241128 172200 45876892600 38200 38200 38200 38200 0
121 20241128 172100 45876892600 38200 38200 38200 38200 0
122 20241128 172000 45876892600 38200 38200 38200 38200 47667
123 20241128 171900 45876892600 38200 38200 38200 38200 0
124 20241128 171800 45876892600 38200 38200 38200 38200 0
125 20241128 171700 45876892600 38200 38200 38200 38200 0
126 20241128 171600 45876892600 38200 38200 38200 38200 0
127 20241128 171500 45876892600 38200 38200 38200 38200 0
128 20241128 171400 45876892600 38200 38200 38200 38200 0
129 20241128 171300 45876892600 38200 38200 38200 38200 0
130 20241128 171200 45876892600 38200 38200 38200 38200 0
131 20241128 171100 45876892600 38200 38200 38200 38200 0
132 20241128 171000 45876892600 38200 38200 38200 38200 0
133 20241128 170900 45876892600 38200 38200 38200 38200 0
134 20241128 170800 45876892600 38200 38200 38200 38200 0
135 20241128 170700 45876892600 38200 38200 38200 38200 0
136 20241128 170600 45876892600 38200 38200 38200 38200 0
137 20241128 170500 45876892600 38200 38200 38200 38200 0
138 20241128 170400 45876892600 38200 38200 38200 38200 0
139 20241128 170300 45876892600 38200 38200 38200 38200 0
140 20241128 170200 45876892600 38200 38200 38200 38200 0
141 20241128 170100 45876892600 38200 38200 38200 38200 0
142 20241128 170000 45876892600 38200 38200 38200 38200 0
143 20241128 165900 45876892600 38200 38200 38200 38200 0
144 20241128 165800 45876892600 38200 38200 38200 38200 0
145 20241128 165700 45876892600 38200 38200 38200 38200 0
146 20241128 165600 45876892600 38200 38200 38200 38200 0
147 20241128 165500 45876892600 38200 38200 38200 38200 0
148 20241128 165400 45876892600 38200 38200 38200 38200 0
149 20241128 165300 45876892600 38200 38200 38200 38200 0
150 20241128 165200 45876892600 38200 38200 38200 38200 0
151 20241128 165100 45876892600 38200 38200 38200 38200 0
152 20241128 165000 45876892600 38200 38200 38200 38200 47667
153 20241128 164900 45876892600 38200 38200 38200 38200 0
154 20241128 164800 45876892600 38200 38200 38200 38200 0
155 20241128 164700 45876892600 38200 38200 38200 38200 0
156 20241128 164600 45876892600 38200 38200 38200 38200 0
157 20241128 164500 45876892600 38200 38200 38200 38200 0
158 20241128 164400 45876892600 38200 38200 38200 38200 0
159 20241128 164300 45876892600 38200 38200 38200 38200 0
160 20241128 164200 45876892600 38200 38200 38200 38200 0
161 20241128 164100 45876892600 38200 38200 38200 38200 0
162 20241128 164000 45876892600 38200 38200 38200 38200 0
163 20241128 163900 45876892600 38200 38200 38200 38200 0
164 20241128 163800 45876892600 38200 38200 38200 38200 0
165 20241128 163700 45876892600 38200 38200 38200 38200 0
166 20241128 163600 45876892600 38200 38200 38200 38200 0
167 20241128 163500 45876892600 38200 38200 38200 38200 0
168 20241128 163400 45876892600 38200 38200 38200 38200 0
169 20241128 163300 45876892600 38200 38200 38200 38200 0
170 20241128 163200 45876892600 38200 38200 38200 38200 0
171 20241128 163100 45876892600 38200 38200 38200 38200 0
172 20241128 163000 45876892600 38200 38200 38200 38200 0
173 20241128 162900 45876892600 38200 38200 38200 38200 0
174 20241128 162800 45876892600 38200 38200 38200 38200 0
175 20241128 162700 45876892600 38200 38200 38200 38200 0
176 20241128 162600 45876892600 38200 38200 38200 38200 0
177 20241128 162500 45876892600 38200 38200 38200 38200 0
178 20241128 162400 45876892600 38200 38200 38200 38200 0
179 20241128 162300 45876892600 38200 38200 38200 38200 0
180 20241128 162200 45876892600 38200 38200 38200 38200 0
181 20241128 162100 45876892600 38200 38200 38200 38200 0
182 20241128 162000 45876892600 38200 38200 38200 38200 47667
183 20241128 161900 45876892600 38200 38200 38200 38200 0
184 20241128 161800 45876892600 38200 38200 38200 38200 0
185 20241128 161700 45876892600 38200 38200 38200 38200 0
186 20241128 161600 45876892600 38200 38200 38200 38200 0
187 20241128 161500 45876892600 38200 38200 38200 38200 0
188 20241128 161400 45876892600 38200 38200 38200 38200 0
189 20241128 161300 45876892600 38200 38200 38200 38200 0
190 20241128 161200 45876892600 38200 38200 38200 38200 0
191 20241128 161100 45876892600 38200 38200 38200 38200 0
192 20241128 161000 45876892600 38200 38200 38200 38200 0
193 20241128 160900 45876892600 38200 38200 38200 38200 0
194 20241128 160800 45876892600 38200 38200 38200 38200 0
195 20241128 160700 45876892600 38200 38200 38200 38200 0
196 20241128 160600 45876892600 38200 38200 38200 38200 0
197 20241128 160500 45876892600 38200 38200 38200 38200 0
198 20241128 160400 45876892600 38200 38200 38200 38200 0
199 20241128 160300 45876892600 38200 38200 38200 38200 0
200 20241128 160200 45876892600 38200 38200 38200 38200 0
201 20241128 160100 45876892600 38200 38200 38200 38200 0
202 20241128 160000 45876892600 38200 38200 38200 38200 0
203 20241128 155900 45876892600 38200 38200 38200 38200 0
204 20241128 155800 45876892600 38200 38200 38200 38200 0
205 20241128 155700 45876892600 38200 38200 38200 38200 0
206 20241128 155600 45876892600 38200 38200 38200 38200 0
207 20241128 155500 45876892600 38200 38200 38200 38200 0
208 20241128 155400 45876892600 38200 38200 38200 38200 0
209 20241128 155300 45876892600 38200 38200 38200 38200 0
210 20241128 155200 45876892600 38200 38200 38200 38200 0
211 20241128 155100 45876892600 38200 38200 38200 38200 0
212 20241128 155000 45876892600 38200 38200 38200 38200 47667
213 20241128 154900 45876892600 38200 38200 38200 38200 0
214 20241128 154800 45876892600 38200 38200 38200 38200 0
215 20241128 154700 45876892600 38200 38200 38200 38200 0
216 20241128 154600 45876892600 38200 38200 38200 38200 0
217 20241128 154500 45876892600 38200 38200 38200 38200 0
218 20241128 154400 45876892600 38200 38200 38200 38200 0
219 20241128 154300 45876892600 38200 38200 38200 38200 0
220 20241128 154200 45876892600 38200 38200 38200 38200 0
221 20241128 154100 45876892600 38200 38200 38200 38200 0
222 20241128 154000 45876892600 38200 38200 38200 38200 0
223 20241128 153900 45876892600 38200 38200 38200 38200 0
224 20241128 153800 45876892600 38200 38200 38200 38200 0
225 20241128 153700 45876892600 38200 38200 38200 38200 0
226 20241128 153600 45876892600 38200 38200 38200 38200 0
227 20241128 153500 45876892600 38200 38200 38200 38200 0
228 20241128 153400 45876892600 38200 38200 38200 38200 0
229 20241128 153300 45876892600 38200 38200 38200 38200 0
230 20241128 153200 45876892600 38200 38200 38200 38200 0
231 20241128 153100 45876892600 38200 38200 38200 38200 0
232 20241128 153000 45876892600 38200 38200 38200 38200 47667
233 20241128 152900 44056013200 38150 38150 38150 38150 0
234 20241128 152800 44056013200 38150 38150 38150 38150 0
235 20241128 152700 44056013200 38150 38150 38150 38150 0
236 20241128 152600 44056013200 38150 38150 38150 38150 0
237 20241128 152500 44056013200 38150 38150 38150 38150 0
238 20241128 152400 44056013200 38150 38150 38150 38150 0
239 20241128 152300 44056013200 38150 38150 38150 38150 0
240 20241128 152200 44056013200 38150 38150 38150 38150 0
241 20241128 152100 44056013200 38150 38150 38150 38150 0
242 20241128 152000 44056013200 38150 38150 38150 38150 0
243 20241128 151900 44056013200 38150 38150 38150 38050 3866
244 20241128 151800 43908714900 38100 38100 38150 38050 3259
245 20241128 151700 43784583550 38100 38100 38100 38050 2014
246 20241128 151600 43707865450 38100 38050 38100 38000 2205
247 20241128 151500 43623958800 38050 38050 38050 38000 2709
248 20241128 151400 43520895150 38050 38000 38050 38000 2005
249 20241128 151300 43444629100 38000 38050 38050 38000 1381
250 20241128 151200 43392129300 38050 38050 38100 38000 2260
251 20241128 151100 43306139950 38100 38050 38100 38000 2747
252 20241128 151000 43201628450 38100 38100 38150 38050 1044
253 20241128 150900 43161855700 38100 38100 38150 38050 2310
254 20241128 150800 43073838750 38100 38050 38100 38000 4501
255 20241128 150700 42902522000 38050 38050 38100 38000 2571
256 20241128 150600 42804645600 38050 38100 38150 38000 2744
257 20241128 150500 42700130400 38050 38150 38150 38000 6943
258 20241128 150400 42435873700 38100 38050 38100 38050 7280
259 20241128 150300 42158761000 38100 38150 38150 38050 10477
260 20241128 150200 41759422650 38150 38150 38150 38100 1102
261 20241128 150100 41717415100 38100 38100 38150 38100 924
262 20241128 150000 41682186050 38100 38100 38150 38050 1652
263 20241128 145900 41619248000 38100 38100 38100 38050 2036
264 20241128 145800 41541681850 38050 38100 38150 38050 2462
265 20241128 145700 41447906450 38100 38100 38100 38050 8429
266 20241128 145600 41126761900 38100 38150 38150 38100 7627
267 20241128 145500 40836097950 38100 38150 38150 38100 1324
268 20241128 145400 40785602000 38100 38150 38150 38100 1823
269 20241128 145300 40716117550 38100 38100 38150 38100 949
270 20241128 145200 40679941600 38100 38150 38150 38100 3040
271 20241128 145100 40564061700 38150 38100 38150 38100 2803
272 20241128 145000 40457223600 38100 38150 38150 38100 1887
273 20241128 144900 40385298700 38150 38150 38150 38100 2087
274 20241128 144800 40305732400 38150 38100 38150 38100 2191
275 20241128 144700 40222148700 38100 38150 38150 38100 5260
276 20241128 144600 40021555750 38150 38100 38150 38100 2173
277 20241128 144500 39938740600 38100 38150 38150 38100 1048
278 20241128 144400 39898782350 38150 38150 38150 38100 1268
279 20241128 144300 39850436900 38100 38100 38150 38100 1391
280 20241128 144200 39797420900 38150 38100 38150 38100 533
281 20241128 144100 39777098600 38100 38100 38150 38100 1387
282 20241128 144000 39724224150 38100 38150 38150 38100 2412
283 20241128 143900 39632294300 38150 38100 38150 38100 3293
284 20241128 143800 39506795900 38100 38100 38150 38050 1513
285 20241128 143700 39449152300 38100 38100 38100 38050 4020
286 20241128 143600 39296079400 38100 38100 38100 38050 3108
287 20241128 143500 39177737400 38100 38100 38100 38050 2087
288 20241128 143400 39098283150 38050 38100 38150 38050 1004
289 20241128 143300 39060034850 38100 38050 38150 38050 2268
290 20241128 143200 38973638400 38100 38050 38100 38050 1839
291 20241128 143100 38903611550 38050 38100 38100 38050 509
292 20241128 143000 38884221650 38050 38100 38150 38050 1678
293 20241128 142900 38820279500 38150 38100 38150 38050 1396
294 20241128 142800 38767084050 38150 38050 38150 38050 1308
295 20241128 142700 38717259900 38100 38150 38150 38050 3661
296 20241128 142600 38577759800 38100 38150 38150 38100 799
297 20241128 142500 38547304200 38100 38150 38150 38100 657
298 20241128 142400 38522264850 38150 38150 38150 38100 1093
299 20241128 142300 38480576050 38150 38100 38150 38100 869
300 20241128 142200 38447458000 38150 38100 38150 38100 675
301 20241128 142100 38421729000 38150 38100 38150 38100 1147
302 20241128 142000 38377973150 38100 38150 38150 38100 1381
303 20241128 141900 38325304450 38100 38150 38200 38100 676
304 20241128 141800 38299515400 38200 38200 38200 38150 1232
305 20241128 141700 38252501850 38200 38200 38200 38150 1067
306 20241128 141600 38211771650 38200 38150 38200 38150 535
307 20241128 141500 38191338350 38200 38200 38200 38150 1611
308 20241128 141400 38129867950 38150 38200 38200 38150 664
309 20241128 141300 38104517150 38150 38200 38200 38150 768
310 20241128 141200 38075181150 38200 38150 38200 38150 701
311 20241128 141100 38048411000 38200 38200 38200 38150 305
312 20241128 141000 38036767300 38150 38200 38200 38150 568
313 20241128 140900 38015083000 38200 38150 38200 38150 1380
314 20241128 140800 37962395900 38200 38200 38200 38150 924
315 20241128 140700 37927128000 38150 38200 38200 38150 725
316 20241128 140600 37899435550 38150 38150 38200 38150 1173
317 20241128 140500 37854650300 38150 38150 38200 38150 2531
318 20241128 140400 37758068800 38200 38150 38200 38150 2569
319 20241128 140300 37659951350 38150 38200 38200 38150 707
320 20241128 140200 37632969900 38200 38150 38200 38150 1326
321 20241128 140100 37582343050 38150 38150 38200 38100 394
322 20241128 140000 37567304850 38150 38150 38150 38100 3279
323 20241128 135900 37442230650 38150 38200 38200 38100 8541
324 20241128 135800 37116396350 38150 38250 38250 38150 2096
325 20241128 135700 37036315300 38200 38250 38250 38200 892
326 20241128 135600 37002221800 38250 38250 38250 38200 772
327 20241128 135500 36972713650 38250 38200 38250 38200 4186
328 20241128 135400 36812783600 38200 38200 38250 38200 647
329 20241128 135300 36788040400 38250 38200 38250 38150 2978
330 20241128 135200 36674267650 38200 38200 38200 38150 3360
331 20241128 135100 36545916850 38200 38200 38200 38150 439
332 20241128 135000 36529152550 38150 38200 38200 38150 515
333 20241128 134900 36509482000 38200 38200 38200 38150 564
334 20241128 134800 36487938900 38150 38200 38200 38150 1382
335 20241128 134700 36435154400 38200 38200 38200 38150 1133
336 20241128 134600 36391882650 38150 38200 38200 38150 1114
337 20241128 134500 36349351000 38200 38200 38200 38150 749
338 20241128 134400 36320740700 38200 38200 38200 38150 3544
339 20241128 134300 36185365850 38200 38150 38200 38150 1849
340 20241128 134200 36114740650 38200 38200 38200 38150 1192
341 20241128 134100 36069240800 38150 38200 38200 38150 586
342 20241128 134000 36046863800 38200 38200 38200 38150 246
343 20241128 133900 36037468150 38200 38150 38200 38150 1506
344 20241128 133800 35979987800 38150 38150 38150 38100 411
345 20241128 133700 35964309500 38100 38100 38150 38100 481
346 20241128 133600 35945967000 38150 38200 38200 38150 5469
347 20241128 133500 35737304450 38150 38100 38200 38050 2283
348 20241128 133400 35650227600 38050 38100 38100 38050 1239
349 20241128 133300 35603029200 38100 38200 38250 38100 7027
350 20241128 133200 35334947650 38250 38200 38250 38200 696
351 20241128 133100 35308352500 38150 38200 38200 38150 2831
352 20241128 133000 35200233850 38200 38200 38200 38150 619
353 20241128 132900 35176604800 38200 38150 38200 38150 429
354 20241128 132800 35160224700 38150 38200 38200 38100 2211
355 20241128 132700 35075800200 38150 38100 38200 38050 1182
356 20241128 132600 35030721700 38100 38100 38100 38050 586
357 20241128 132500 35008403450 38100 38050 38100 38050 1162
358 20241128 132400 34964135550 38050 38100 38100 38050 293
359 20241128 132300 34952977200 38100 38100 38100 38050 882
360 20241128 132200 34919379350 38050 38150 38150 38050 1457
361 20241128 132100 34863897700 38100 38100 38150 38100 1692
362 20241128 132000 34799425550 38100 38200 38250 38100 3675
363 20241128 131900 34659162500 38250 38250 38250 38200 1442
364 20241128 131800 34604050350 38250 38250 38250 38200 484
365 20241128 131700 34585549200 38200 38250 38250 38200 490
366 20241128 131600 34566826050 38200 38150 38250 38150 2261
367 20241128 131500 34480466600 38150 38200 38200 38150 1043
368 20241128 131400 34440641450 38150 38200 38200 38150 1045
369 20241128 131300 34400758600 38150 38150 38200 38150 369
370 20241128 131200 34386664300 38200 38200 38200 38150 921
371 20241128 131100 34351484650 38200 38150 38200 38150 270
372 20241128 131000 34341174000 38150 38200 38200 38150 995
373 20241128 130900 34303194500 38200 38150 38200 38100 704
374 20241128 130800 34276324450 38200 38150 38200 38150 723
375 20241128 130700 34248713450 38150 38150 38200 38100 1273
376 20241128 130600 34200144300 38150 38150 38150 38100 953
377 20241128 130500 34163792600 38150 38100 38150 38100 245
378 20241128 130400 34154447300 38150 38100 38150 38100 752
379 20241128 130300 34125767150 38150 38100 38150 38100 517
380 20241128 130200 34106049100 38150 38150 38150 38100 588
381 20241128 130100 34083625550 38100 38100 38150 38100 2100
382 20241128 130000 34003566050 38100 38100 38150 38100 909
383 20241128 125900 33968899100 38100 38100 38150 38100 452
384 20241128 125800 33951658800 38100 38100 38150 38100 283
385 20241128 125700 33940867400 38100 38100 38150 38100 1870
386 20241128 125600 33869534000 38150 38100 38150 38100 2555
387 20241128 125500 33772175250 38100 38100 38150 38100 977
388 20241128 125400 33734934550 38100 38100 38150 38050 752
389 20241128 125300 33706277000 38100 38050 38150 38050 7353
390 20241128 125200 33426143700 38100 38000 38100 38000 2688
391 20241128 125100 33323854050 38050 38000 38050 38000 1652
392 20241128 125000 33261066000 38000 38000 38050 38000 419
393 20241128 124900 33245134150 38000 38000 38050 38000 624
394 20241128 124800 33221400200 38050 38000 38050 38000 1005
395 20241128 124700 33183180850 38000 38000 38050 38000 576
396 20241128 124600 33161275400 38000 38000 38050 38000 340
397 20241128 124500 33148347950 38000 37950 38050 37950 718
398 20241128 124400 33121045700 37950 37950 38000 37950 479
399 20241128 124300 33102851850 37950 38000 38050 37950 1032
400 20241128 124200 33063644600 38000 38000 38050 38000 516
401 20241128 124100 33044023900 38000 38000 38050 38000 2508
402 20241128 124000 32948681100 38000 38000 38050 38000 719
403 20241128 123900 32921349900 38000 37950 38050 37950 2610
404 20241128 123800 32822166050 37950 38000 38000 37950 1062
405 20241128 123700 32781825550 37950 37950 38000 37950 786
406 20241128 123600 32751971500 37950 37950 38000 37950 923
407 20241128 123500 32716939400 37950 37950 38000 37950 953
408 20241128 123400 32680764500 37950 37950 38000 37950 5507
409 20241128 123300 32471741750 37950 38000 38000 37950 677
410 20241128 123200 32446024800 37950 38000 38000 37950 817
411 20241128 123100 32414997900 38000 37950 38050 37950 2235
412 20241128 123000 32330015600 37950 38000 38050 37950 2339
413 20241128 122900 32241084550 38000 38000 38050 38000 413
414 20241128 122800 32225373450 38000 38050 38050 38000 457
415 20241128 122700 32208003200 38050 38000 38050 37950 2096
416 20241128 122600 32128294100 37950 37950 38000 37950 575
417 20241128 122500 32106448950 37950 37950 38000 37950 597
418 20241128 122400 32083787900 37950 38000 38050 37950 1398
419 20241128 122300 32030675100 38000 37950 38050 37950 575
420 20241128 122200 32008832550 37950 37950 38000 37950 874
421 20241128 122100 31975633650 37950 37950 38000 37950 582
422 20241128 122000 31953530150 37950 38000 38050 37950 525
423 20241128 121900 31933584300 37950 37950 38050 37950 937
424 20241128 121800 31898009350 37950 38050 38050 37950 1118
425 20241128 121700 31855497650 38000 38050 38050 38000 1659
426 20241128 121600 31792409250 38000 38050 38050 38000 864
427 20241128 121500 31759553700 38000 38000 38050 38000 270
428 20241128 121400 31749283650 38050 38050 38050 38000 968
429 20241128 121300 31712476200 38000 37950 38050 37950 614
430 20241128 121200 31689139000 37950 38000 38050 37950 224
431 20241128 121100 31680627650 37950 37950 38050 37900 1438
432 20241128 121000 31626017450 37900 38000 38050 37900 7982
433 20241128 120900 31322873500 38000 38000 38050 38000 569
434 20241128 120800 31301226100 38000 38000 38050 38000 665
435 20241128 120700 31275950950 38000 38000 38050 38000 786
436 20241128 120600 31246053150 38000 38000 38100 38000 596
437 20241128 120500 31223379500 38000 38000 38100 38000 403
438 20241128 120400 31208048700 38050 38050 38100 38000 809
439 20241128 120300 31177277100 38000 38000 38100 38000 4182
440 20241128 120200 31018126950 38050 38000 38050 38000 1717
441 20241128 120100 30952798850 38000 38050 38050 38000 571
442 20241128 120000 30931092550 38000 38000 38050 38000 320
443 20241128 115900 30918925750 38000 38000 38050 38000 845
444 20241128 115800 30886782800 38000 38000 38050 38000 1403
445 20241128 115700 30833451150 38050 37950 38050 37950 2557
446 20241128 115600 30736284650 37950 38000 38000 37950 920
447 20241128 115500 30701354850 37950 37950 38000 37950 811
448 20241128 115400 30670546250 37950 38000 38000 37950 435
449 20241128 115300 30654021950 37950 37950 38000 37950 213
450 20241128 115200 30645932900 38000 38000 38000 37950 1427
451 20241128 115100 30591733450 38000 37950 38000 37900 6369
452 20241128 115000 30350017000 37900 37850 37950 37850 2893
453 20241128 114900 30240305400 37850 37850 37900 37850 1407
454 20241128 114800 30187045850 37900 37900 37950 37850 1523
455 20241128 114700 30129301850 37900 37900 37950 37900 1063
456 20241128 114600 30089008700 37900 37900 37950 37900 1696
457 20241128 114500 30024720300 37900 37900 37950 37900 631
458 20241128 114400 30000786050 37900 37900 37950 37900 720
459 20241128 114300 29973471700 37900 37950 37950 37900 1908
460 20241128 114200 29901150500 37900 37900 37950 37900 423
461 20241128 114100 29885109800 37900 37850 37950 37850 3217
462 20241128 114000 29763164400 37850 37850 37900 37850 1315
463 20241128 113900 29713368000 37850 37950 37950 37850 3371
464 20241128 113800 29585616400 37900 37900 37950 37900 750
465 20241128 113700 29557183400 37900 37950 37950 37900 2087
466 20241128 113600 29478052450 37900 37950 37950 37900 1390
467 20241128 113500 29425329800 37950 37900 37950 37900 669
468 20241128 113400 29399972550 37900 37950 38000 37900 718
469 20241128 113300 29372718350 37900 37900 37950 37900 1065
470 20241128 113200 29332315400 37950 37950 38000 37900 1756
471 20241128 113100 29265669550 37950 37950 38000 37950 1153
472 20241128 113000 29221909800 37900 37950 38000 37900 4182
473 20241128 112900 29063234300 38000 37950 38050 37950 2167
474 20241128 112800 28980891950 37950 37950 38000 37950 437
475 20241128 112700 28964297150 37950 38000 38000 37950 1383
476 20241128 112600 28911764300 37950 38000 38000 37950 434
477 20241128 112500 28895285050 38000 37950 38000 37950 1836
478 20241128 112400 28825554550 37950 37950 38000 37950 886
479 20241128 112300 28791915100 37950 38000 38000 37950 816
480 20241128 112200 28760929700 38000 38000 38000 37950 1030
481 20241128 112100 28721827850 37950 38000 38000 37950 1955
482 20241128 112000 28647613450 37950 38000 38000 37950 995
483 20241128 111900 28609806300 38000 38000 38000 37950 6474
484 20241128 111800 28363864450 38000 38000 38050 38000 1077
485 20241128 111700 28322931200 38000 38050 38050 38000 1390
486 20241128 111600 28270084000 38000 38000 38050 38000 1079
487 20241128 111500 28229063650 38000 38050 38100 38000 2189
488 20241128 111400 28145805300 38050 38100 38100 38050 586
489 20241128 111300 28123494050 38100 38050 38100 38050 904
490 20241128 111200 28089064650 38050 38100 38150 38050 1544
491 20241128 111100 28030255900 38100 38050 38100 38050 695
492 20241128 111000 28003780750 38100 38100 38150 38000 2975
493 20241128 110900 27890509500 38150 38050 38150 38050 3880
494 20241128 110800 27742654350 38050 38050 38100 38050 689
495 20241128 110700 27716429700 38100 38100 38100 38050 2698
496 20241128 110600 27613755850 38050 38050 38100 38050 1553
497 20241128 110500 27554637200 38050 38100 38100 38050 1395
498 20241128 110400 27501542100 38050 38050 38100 38000 1376
499 20241128 110300 27449189550 38050 38050 38050 38000 902
500 20241128 110200 27414885850 38050 38000 38050 37950 3031
501 20241128 110100 27299671950 38000 38000 38050 38000 4090
502 20241128 110000 27144245000 38050 38000 38050 38000 1187
503 20241128 105900 27099134200 38050 38050 38100 38000 741
504 20241128 105800 27070937900 38100 38100 38150 38000 1397
505 20241128 105700 27017770000 38150 38050 38150 38050 1361
506 20241128 105600 26965911100 38100 38050 38100 38050 527
507 20241128 105500 26945850500 38050 38000 38100 38000 968
508 20241128 105400 26908994500 38000 38000 38050 37950 2607
509 20241128 105300 26809901500 38050 38100 38100 38000 3352
510 20241128 105200 26682424500 38100 38150 38150 38100 1430
511 20241128 105100 26627916800 38100 38050 38150 38050 2661
512 20241128 105000 26526546750 38100 38100 38100 38050 1616
513 20241128 104900 26464983000 38050 38050 38100 38050 1493
514 20241128 104800 26408144450 38050 38050 38100 38000 2335
515 20241128 104700 26319328550 38050 37950 38050 37950 5892
516 20241128 104600 26095399550 38000 37950 38000 37950 3919
517 20241128 104500 25946611200 37950 37900 38000 37900 774
518 20241128 104400 25917242700 37900 38000 38000 37850 2842
519 20241128 104300 25809430750 38000 37900 38000 37850 8045
520 20241128 104200 25504292250 37900 37950 37950 37900 2113
521 20241128 104100 25424194650 37950 37950 37950 37900 1462
522 20241128 104000 25368768350 37950 37950 37950 37800 5262
523 20241128 103900 25169498250 37950 37900 37950 37900 2338
524 20241128 103800 25080830600 37950 37850 38000 37800 9759
525 20241128 103700 24711029000 37900 37800 37900 37750 10257
526 20241128 103600 24322854250 37800 37850 37850 37750 10860
527 20241128 103500 23912423500 37850 37900 37900 37800 16628
528 20241128 103400 23283470000 37850 37950 38000 37850 25185
529 20241128 103300 22328467900 37950 37950 38000 37900 10773
530 20241128 103200 21919734300 37900 37950 38000 37900 9906
531 20241128 103100 21543811550 37950 38000 38000 37950 1041
532 20241128 103000 21504267800 38000 38000 38050 37950 711
533 20241128 102900 21477247000 38000 38000 38050 37950 3951
534 20241128 102800 21327104050 37950 38050 38050 37950 3832
535 20241128 102700 21181487850 38000 38000 38050 38000 1975
536 20241128 102600 21106407000 38000 38000 38050 38000 1372
537 20241128 102500 21054265500 38000 38000 38050 37950 2226
538 20241128 102400 20969669400 38000 38000 38050 38000 4180
539 20241128 102300 20810797500 38000 38000 38050 38000 3471
540 20241128 102200 20678884300 38000 38050 38050 38000 2802
541 20241128 102100 20572396150 38050 38100 38100 38000 2093
542 20241128 102000 20492753300 38050 38050 38100 38050 1853
543 20241128 101900 20422198200 38050 38050 38100 38050 1329
544 20241128 101800 20371621800 38050 38050 38100 38050 1376
545 20241128 101700 20319250600 38100 38100 38150 38050 4012
546 20241128 101600 20166441300 38100 38100 38100 38050 1460
547 20241128 101500 20110853800 38100 38100 38100 38050 3754
548 20241128 101400 19967891050 38050 38000 38100 38000 9579
549 20241128 101300 19603619650 38000 38100 38100 38000 6445
550 20241128 101200 19358661750 38050 38050 38100 38050 4556
551 20241128 101100 19185266850 38100 38100 38150 38050 1680
552 20241128 101000 19121265050 38150 38100 38150 38050 2477
553 20241128 100900 19026938900 38050 38150 38200 38050 4536
554 20241128 100800 18854106450 38150 38200 38200 38150 2228
555 20241128 100700 18769068200 38200 38200 38250 38150 6193
556 20241128 100600 18532588300 38200 38200 38200 38150 1069
557 20241128 100500 18491790250 38150 38150 38200 38150 3946
558 20241128 100400 18341134450 38200 38200 38200 38100 3421
559 20241128 100300 18210615650 38200 38150 38200 38100 2801
560 20241128 100200 18103759400 38150 38150 38200 38100 3523
561 20241128 100100 17969344700 38200 38200 38200 38150 7748
562 20241128 100000 17673605450 38200 38250 38300 38200 4093
563 20241128 095900 17517097150 38250 38300 38300 38250 6394
564 20241128 095800 17272495200 38300 38350 38350 38250 3199
565 20241128 095700 17149971000 38350 38350 38400 38300 5852
566 20241128 095600 16925595250 38400 38450 38500 38350 7267
567 20241128 095500 16646364400 38450 38450 38500 38450 3358
568 20241128 095400 16517206750 38500 38450 38500 38450 617
569 20241128 095300 16493464800 38500 38500 38500 38450 1394
570 20241128 095200 16439831450 38450 38450 38500 38400 7302
571 20241128 095100 16159080550 38450 38400 38450 38400 2648
572 20241128 095000 16057268050 38450 38350 38450 38350 2625
573 20241128 094900 15956462150 38350 38400 38400 38350 1324
574 20241128 094800 15905665450 38400 38400 38450 38350 1152
575 20241128 094700 15861428900 38400 38450 38450 38400 1974
576 20241128 094600 15785595550 38450 38300 38450 38300 14257
577 20241128 094500 15238450900 38350 38300 38350 38250 7185
578 20241128 094400 14963412350 38250 38350 38350 38250 3796
579 20241128 094300 14818029750 38300 38400 38400 38300 2403
580 20241128 094200 14725915550 38350 38300 38400 38300 2489
581 20241128 094100 14630456900 38350 38300 38350 38300 2194
582 20241128 094000 14546361800 38350 38400 38450 38300 2999
583 20241128 093900 14431343650 38450 38250 38450 38250 6422
584 20241128 093800 14184903300 38250 38250 38350 38250 19038
585 20241128 093700 13456466150 38250 38300 38350 38250 9841
586 20241128 093600 13079756900 38350 38350 38400 38350 5363
587 20241128 093500 12874081550 38350 38400 38400 38350 1479
588 20241128 093400 12817341200 38400 38350 38400 38350 3062
589 20241128 093300 12699868050 38400 38400 38400 38350 2144
590 20241128 093200 12617631800 38400 38400 38400 38350 2879
591 20241128 093100 12507144600 38400 38400 38400 38350 1946
592 20241128 093000 12432464000 38400 38400 38450 38350 9077
593 20241128 092900 12083806200 38400 38550 38550 38400 4444
594 20241128 092800 11912816250 38500 38550 38600 38500 9658
595 20241128 092700 11540703400 38500 38500 38550 38450 6879
596 20241128 092600 11275605250 38500 38400 38500 38400 4196
597 20241128 092500 11114255950 38450 38400 38450 38400 964
598 20241128 092400 11077227250 38400 38400 38450 38350 3112
599 20241128 092300 10957743750 38400 38350 38450 38350 7461
600 20241128 092200 10671402800 38300 38550 38550 38300 12945
601 20241128 092100 10174336900 38500 38450 38550 38450 6880
602 20241128 092000 9909549050 38450 38600 38600 38450 10519
603 20241128 091900 9504517600 38600 38650 38700 38550 12367
604 20241128 091800 9026947200 38600 38650 38700 38550 13480
605 20241128 091700 8506441200 38650 38550 38650 38500 10524
606 20241128 091600 8100200500 38500 38550 38600 38450 12441
607 20241128 091500 7621002800 38550 38500 38600 38450 9557
608 20241128 091400 7252847300 38500 38500 38500 38400 5437
609 20241128 091300 7043663400 38500 38400 38500 38350 5152
610 20241128 091200 6845684300 38400 38450 38500 38350 12636
611 20241128 091100 6360062550 38450 38350 38500 38350 9490
612 20241128 091000 5995515850 38350 38350 38400 38300 12082
613 20241128 090900 5532224500 38350 38350 38400 38250 16580
614 20241128 090800 4896582300 38350 38150 38350 38150 10494
615 20241128 090700 4495002650 38150 38100 38200 38100 5833
616 20241128 090600 4272513000 38100 37950 38100 37950 10547
617 20241128 090500 3871388650 38000 37900 38000 37850 14733
618 20241128 090400 3312657400 37850 38150 38150 37850 21283
619 20241128 090300 2504067000 38100 38250 38300 38100 7859
620 20241128 090200 2203879350 38250 38200 38300 38050 15334
621 20241128 090100 1619081650 38150 38300 38300 38150 9467
622 20241128 090000 1257260800 38250 38500 38500 38200 32609