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

Update 2024-11-18 2710 candle_min

Browse Source
This commit is contained in:
ened
2024-11-18 21:42:58 +09:00
parent b6927cd22a
commit 175329b7e4
2710 changed files with 1794387 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

602
015760/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190000,77330239600,23600,23600,23600,23600,167170
20241118,185900,77330239600,23600,23600,23600,23600,0
20241118,185800,77330239600,23600,23600,23600,23600,0
20241118,185700,77330239600,23600,23600,23600,23600,0
20241118,185600,77330239600,23600,23600,23600,23600,0
20241118,185500,77330239600,23600,23600,23600,23600,0
20241118,185400,77330239600,23600,23600,23600,23600,0
20241118,185300,77330239600,23600,23600,23600,23600,0
20241118,185200,77330239600,23600,23600,23600,23600,0
20241118,185100,77330239600,23600,23600,23600,23600,0
20241118,185000,77330239600,23600,23600,23600,23600,0
20241118,184900,77330239600,23600,23600,23600,23600,0
20241118,184800,77330239600,23600,23600,23600,23600,0
20241118,184700,77330239600,23600,23600,23600,23600,0
20241118,184600,77330239600,23600,23600,23600,23600,0
20241118,184500,77330239600,23600,23600,23600,23600,0
20241118,184400,77330239600,23600,23600,23600,23600,0
20241118,184300,77330239600,23600,23600,23600,23600,0
20241118,184200,77330239600,23600,23600,23600,23600,0
20241118,184100,77330239600,23600,23600,23600,23600,0
20241118,184000,77330239600,23600,23600,23600,23600,0
20241118,183900,77330239600,23600,23600,23600,23600,0
20241118,183800,77330239600,23600,23600,23600,23600,0
20241118,183700,77330239600,23600,23600,23600,23600,0
20241118,183600,77330239600,23600,23600,23600,23600,0
20241118,183500,77330239600,23600,23600,23600,23600,0
20241118,183400,77330239600,23600,23600,23600,23600,0
20241118,183300,77330239600,23600,23600,23600,23600,0
20241118,183200,77330239600,23600,23600,23600,23600,0
20241118,183100,77330239600,23600,23600,23600,23600,0
20241118,183000,77330239600,23600,23600,23600,23600,167170
20241118,182900,77330239600,23600,23600,23600,23600,0
20241118,182800,77330239600,23600,23600,23600,23600,0
20241118,182700,77330239600,23600,23600,23600,23600,0
20241118,182600,77330239600,23600,23600,23600,23600,0
20241118,182500,77330239600,23600,23600,23600,23600,0
20241118,182400,77330239600,23600,23600,23600,23600,0
20241118,182300,77330239600,23600,23600,23600,23600,0
20241118,182200,77330239600,23600,23600,23600,23600,0
20241118,182100,77330239600,23600,23600,23600,23600,0
20241118,182000,77330239600,23600,23600,23600,23600,0
20241118,181900,77330239600,23600,23600,23600,23600,0
20241118,181800,77330239600,23600,23600,23600,23600,0
20241118,181700,77330239600,23600,23600,23600,23600,0
20241118,181600,77330239600,23600,23600,23600,23600,0
20241118,181500,77330239600,23600,23600,23600,23600,0
20241118,181400,77330239600,23600,23600,23600,23600,0
20241118,181300,77330239600,23600,23600,23600,23600,0
20241118,181200,77330239600,23600,23600,23600,23600,0
20241118,181100,77330239600,23600,23600,23600,23600,0
20241118,181000,77330239600,23600,23600,23600,23600,0
20241118,180900,77330239600,23600,23600,23600,23600,0
20241118,180800,77330239600,23600,23600,23600,23600,0
20241118,180700,77330239600,23600,23600,23600,23600,0
20241118,180600,77330239600,23600,23600,23600,23600,0
20241118,180500,77330239600,23600,23600,23600,23600,0
20241118,180400,77330239600,23600,23600,23600,23600,0
20241118,180300,77330239600,23600,23600,23600,23600,0
20241118,180200,77330239600,23600,23600,23600,23600,0
20241118,180100,77330239600,23600,23600,23600,23600,0
20241118,180000,77330239600,23600,23600,23600,23600,167170
20241118,175900,77330239600,23600,23600,23600,23600,0
20241118,175800,77330239600,23600,23600,23600,23600,0
20241118,175700,77330239600,23600,23600,23600,23600,0
20241118,175600,77330239600,23600,23600,23600,23600,0
20241118,175500,77330239600,23600,23600,23600,23600,0
20241118,175400,77330239600,23600,23600,23600,23600,0
20241118,175300,77330239600,23600,23600,23600,23600,0
20241118,175200,77330239600,23600,23600,23600,23600,0
20241118,175100,77330239600,23600,23600,23600,23600,0
20241118,175000,77330239600,23600,23600,23600,23600,0
20241118,174900,77330239600,23600,23600,23600,23600,0
20241118,174800,77330239600,23600,23600,23600,23600,0
20241118,174700,77330239600,23600,23600,23600,23600,0
20241118,174600,77330239600,23600,23600,23600,23600,0
20241118,174500,77330239600,23600,23600,23600,23600,0
20241118,174400,77330239600,23600,23600,23600,23600,0
20241118,174300,77330239600,23600,23600,23600,23600,0
20241118,174200,77330239600,23600,23600,23600,23600,0
20241118,174100,77330239600,23600,23600,23600,23600,0
20241118,174000,77330239600,23600,23600,23600,23600,0
20241118,173900,77330239600,23600,23600,23600,23600,0
20241118,173800,77330239600,23600,23600,23600,23600,0
20241118,173700,77330239600,23600,23600,23600,23600,0
20241118,173600,77330239600,23600,23600,23600,23600,0
20241118,173500,77330239600,23600,23600,23600,23600,0
20241118,173400,77330239600,23600,23600,23600,23600,0
20241118,173300,77330239600,23600,23600,23600,23600,0
20241118,173200,77330239600,23600,23600,23600,23600,0
20241118,173100,77330239600,23600,23600,23600,23600,0
20241118,173000,77330239600,23600,23600,23600,23600,167170
20241118,172900,77330239600,23600,23600,23600,23600,0
20241118,172800,77330239600,23600,23600,23600,23600,0
20241118,172700,77330239600,23600,23600,23600,23600,0
20241118,172600,77330239600,23600,23600,23600,23600,0
20241118,172500,77330239600,23600,23600,23600,23600,0
20241118,172400,77330239600,23600,23600,23600,23600,0
20241118,172300,77330239600,23600,23600,23600,23600,0
20241118,172200,77330239600,23600,23600,23600,23600,0
20241118,172100,77330239600,23600,23600,23600,23600,0
20241118,172000,77330239600,23600,23600,23600,23600,0
20241118,171900,77330239600,23600,23600,23600,23600,0
20241118,171800,77330239600,23600,23600,23600,23600,0
20241118,171700,77330239600,23600,23600,23600,23600,0
20241118,171600,77330239600,23600,23600,23600,23600,0
20241118,171500,77330239600,23600,23600,23600,23600,0
20241118,171400,77330239600,23600,23600,23600,23600,0
20241118,171300,77330239600,23600,23600,23600,23600,0
20241118,171200,77330239600,23600,23600,23600,23600,0
20241118,171100,77330239600,23600,23600,23600,23600,0
20241118,171000,77330239600,23600,23600,23600,23600,0
20241118,170900,77330239600,23600,23600,23600,23600,0
20241118,170800,77330239600,23600,23600,23600,23600,0
20241118,170700,77330239600,23600,23600,23600,23600,0
20241118,170600,77330239600,23600,23600,23600,23600,0
20241118,170500,77330239600,23600,23600,23600,23600,0
20241118,170400,77330239600,23600,23600,23600,23600,0
20241118,170300,77330239600,23600,23600,23600,23600,0
20241118,170200,77330239600,23600,23600,23600,23600,0
20241118,170100,77330239600,23600,23600,23600,23600,0
20241118,170000,77330239600,23600,23600,23600,23600,167170
20241118,165900,77330239600,23600,23600,23600,23600,0
20241118,165800,77330239600,23600,23600,23600,23600,0
20241118,165700,77330239600,23600,23600,23600,23600,0
20241118,165600,77330239600,23600,23600,23600,23600,0
20241118,165500,77330239600,23600,23600,23600,23600,0
20241118,165400,77330239600,23600,23600,23600,23600,0
20241118,165300,77330239600,23600,23600,23600,23600,0
20241118,165200,77330239600,23600,23600,23600,23600,0
20241118,165100,77330239600,23600,23600,23600,23600,0
20241118,165000,77330239600,23600,23600,23600,23600,0
20241118,164900,77330239600,23600,23600,23600,23600,0
20241118,164800,77330239600,23600,23600,23600,23600,0
20241118,164700,77330239600,23600,23600,23600,23600,0
20241118,164600,77330239600,23600,23600,23600,23600,0
20241118,164500,77330239600,23600,23600,23600,23600,0
20241118,164400,77330239600,23600,23600,23600,23600,0
20241118,164300,77330239600,23600,23600,23600,23600,0
20241118,164200,77330239600,23600,23600,23600,23600,0
20241118,164100,77330239600,23600,23600,23600,23600,0
20241118,164000,77330239600,23600,23600,23600,23600,0
20241118,163900,77330239600,23600,23600,23600,23600,0
20241118,163800,77330239600,23600,23600,23600,23600,0
20241118,163700,77330239600,23600,23600,23600,23600,0
20241118,163600,77330239600,23600,23600,23600,23600,0
20241118,163500,77330239600,23600,23600,23600,23600,0
20241118,163400,77330239600,23600,23600,23600,23600,0
20241118,163300,77330239600,23600,23600,23600,23600,0
20241118,163200,77330239600,23600,23600,23600,23600,0
20241118,163100,77330239600,23600,23600,23600,23600,0
20241118,163000,77330239600,23600,23600,23600,23600,167170
20241118,162900,77330239600,23600,23600,23600,23600,0
20241118,162800,77330239600,23600,23600,23600,23600,0
20241118,162700,77330239600,23600,23600,23600,23600,0
20241118,162600,77330239600,23600,23600,23600,23600,0
20241118,162500,77330239600,23600,23600,23600,23600,0
20241118,162400,77330239600,23600,23600,23600,23600,0
20241118,162300,77330239600,23600,23600,23600,23600,0
20241118,162200,77330239600,23600,23600,23600,23600,0
20241118,162100,77330239600,23600,23600,23600,23600,0
20241118,162000,77330239600,23600,23600,23600,23600,0
20241118,161900,77330239600,23600,23600,23600,23600,0
20241118,161800,77330239600,23600,23600,23600,23600,0
20241118,161700,77330239600,23600,23600,23600,23600,0
20241118,161600,77330239600,23600,23600,23600,23600,0
20241118,161500,77330239600,23600,23600,23600,23600,0
20241118,161400,77330239600,23600,23600,23600,23600,0
20241118,161300,77330239600,23600,23600,23600,23600,0
20241118,161200,77330239600,23600,23600,23600,23600,0
20241118,161100,77330239600,23600,23600,23600,23600,0
20241118,161000,77330239600,23600,23600,23600,23600,0
20241118,160900,77330239600,23600,23600,23600,23600,0
20241118,160800,77330239600,23600,23600,23600,23600,0
20241118,160700,77330239600,23600,23600,23600,23600,0
20241118,160600,77330239600,23600,23600,23600,23600,0
20241118,160500,77330239600,23600,23600,23600,23600,0
20241118,160400,77330239600,23600,23600,23600,23600,0
20241118,160300,77330239600,23600,23600,23600,23600,0
20241118,160200,77330239600,23600,23600,23600,23600,0
20241118,160100,77330239600,23600,23600,23600,23600,0
20241118,160000,77330239600,23600,23600,23600,23600,167170
20241118,155900,77330239600,23600,23600,23600,23600,0
20241118,155800,77330239600,23600,23600,23600,23600,0
20241118,155700,77330239600,23600,23600,23600,23600,0
20241118,155600,77330239600,23600,23600,23600,23600,0
20241118,155500,77330239600,23600,23600,23600,23600,0
20241118,155400,77330239600,23600,23600,23600,23600,0
20241118,155300,77330239600,23600,23600,23600,23600,0
20241118,155200,77330239600,23600,23600,23600,23600,0
20241118,155100,77330239600,23600,23600,23600,23600,0
20241118,155000,77330239600,23600,23600,23600,23600,0
20241118,154900,77330239600,23600,23600,23600,23600,0
20241118,154800,77330239600,23600,23600,23600,23600,0
20241118,154700,77330239600,23600,23600,23600,23600,0
20241118,154600,77330239600,23600,23600,23600,23600,0
20241118,154500,77330239600,23600,23600,23600,23600,0
20241118,154400,77330239600,23600,23600,23600,23600,0
20241118,154300,77330239600,23600,23600,23600,23600,0
20241118,154200,77330239600,23600,23600,23600,23600,0
20241118,154100,77330239600,23600,23600,23600,23600,0
20241118,154000,77330239600,23600,23600,23600,23600,0
20241118,153900,77330239600,23600,23600,23600,23600,0
20241118,153800,77330239600,23600,23600,23600,23600,0
20241118,153700,77330239600,23600,23600,23600,23600,0
20241118,153600,77330239600,23600,23600,23600,23600,0
20241118,153500,77330239600,23600,23600,23600,23600,0
20241118,153400,77330239600,23600,23600,23600,23600,0
20241118,153300,77330239600,23600,23600,23600,23600,0
20241118,153200,77330239600,23600,23600,23600,23600,0
20241118,153100,77330239600,23600,23600,23600,23600,0
20241118,153000,77330239600,23600,23600,23600,23600,334340
20241118,152900,73385027600,23600,23600,23600,23600,0
20241118,152800,73385027600,23600,23600,23600,23600,0
20241118,152700,73385027600,23600,23600,23600,23600,0
20241118,152600,73385027600,23600,23600,23600,23600,0
20241118,152500,73385027600,23600,23600,23600,23600,0
20241118,152400,73385027600,23600,23600,23600,23600,0
20241118,152300,73385027600,23600,23600,23600,23600,0
20241118,152200,73385027600,23600,23600,23600,23600,0
20241118,152100,73385027600,23600,23600,23600,23600,0
20241118,152000,73385027600,23600,23600,23600,23600,0
20241118,151900,73385027600,23600,23550,23600,23550,13890
20241118,151800,73057295650,23600,23550,23600,23550,3483
20241118,151700,72975172550,23600,23600,23600,23550,4347
20241118,151600,72872647200,23550,23550,23600,23550,4652
20241118,151500,72762961650,23600,23600,23600,23550,3624
20241118,151400,72677460300,23550,23600,23600,23550,3245
20241118,151300,72600942650,23600,23600,23600,23550,4508
20241118,151200,72494645250,23600,23600,23600,23550,6451
20241118,151100,72342444050,23600,23600,23600,23550,2913
20241118,151000,72273774150,23550,23600,23600,23550,4274
20241118,150900,72172927300,23600,23600,23600,23550,3657
20241118,150800,72086673950,23600,23600,23600,23550,3427
20241118,150700,72005805350,23600,23550,23600,23550,3445
20241118,150600,71924510800,23550,23600,23600,23550,3119
20241118,150500,71850920200,23600,23600,23600,23550,2330
20241118,150400,71795943350,23550,23600,23600,23550,2771
20241118,150300,71730560850,23600,23600,23600,23550,2688
20241118,150200,71667128950,23600,23600,23600,23550,4689
20241118,150100,71556568000,23550,23550,23600,23550,2883
20241118,150000,71488560300,23600,23600,23600,23550,4318
20241118,145900,71386670600,23600,23600,23600,23550,6369
20241118,145800,71236364250,23600,23550,23600,23550,4555
20241118,145700,71128870750,23600,23600,23650,23550,2406
20241118,145600,71072092700,23600,23650,23650,23550,8108
20241118,145500,70880650750,23650,23650,23650,23550,28365
20241118,145400,70211175150,23650,23650,23650,23600,6551
20241118,145300,70056357800,23650,23650,23650,23600,5119
20241118,145200,69935310400,23650,23650,23650,23600,3079
20241118,145100,69862504700,23600,23650,23650,23600,2463
20241118,145000,69804272300,23650,23600,23650,23550,26903
20241118,144900,69169294050,23600,23550,23600,23550,5152
20241118,144800,69047711000,23600,23600,23600,23550,11522
20241118,144700,68775819200,23600,23600,23600,23550,7155
20241118,144600,68606967050,23600,23600,23600,23550,5140
20241118,144500,68485672300,23600,23550,23600,23550,3541
20241118,144400,68402109450,23600,23600,23600,23550,3339
20241118,144300,68323313750,23600,23600,23600,23550,13458
20241118,144200,68005722550,23600,23600,23600,23550,2315
20241118,144100,67951103200,23550,23600,23600,23550,4240
20241118,144000,67851054950,23600,23550,23600,23550,1800
20241118,143900,67808584050,23600,23600,23600,23550,6435
20241118,143800,67656741750,23550,23600,23600,23550,2149
20241118,143700,67606035300,23550,23600,23600,23550,3777
20241118,143600,67516930350,23550,23600,23600,23550,2518
20241118,143500,67457544350,23600,23600,23600,23550,4137
20241118,143400,67359967000,23600,23600,23600,23550,3097
20241118,143300,67286940350,23600,23600,23600,23550,3377
20241118,143200,67207283900,23600,23600,23600,23550,2532
20241118,143100,67147539550,23600,23600,23600,23550,4012
20241118,143000,67052963650,23600,23600,23600,23550,2753
20241118,142900,66987997700,23600,23600,23600,23550,2664
20241118,142800,66925142750,23600,23550,23600,23550,2418
20241118,142700,66868095150,23550,23600,23600,23550,3870
20241118,142600,66776849900,23600,23550,23600,23500,5768
20241118,142500,66640965100,23500,23550,23550,23500,4317
20241118,142400,66539307200,23550,23550,23550,23500,3884
20241118,142300,66447850450,23500,23550,23550,23500,3796
20241118,142200,66358476550,23550,23550,23550,23500,4584
20241118,142100,66250529200,23550,23550,23550,23500,4057
20241118,142000,66154990050,23550,23550,23550,23500,2457
20241118,141900,66097132450,23550,23550,23550,23500,2278
20241118,141800,66043510750,23550,23550,23550,23500,2766
20241118,141700,65978373150,23500,23550,23550,23500,2356
20241118,141600,65922919600,23550,23550,23550,23500,3098
20241118,141500,65849963550,23550,23500,23550,23500,2123
20241118,141400,65800004700,23550,23550,23550,23500,2361
20241118,141300,65744404900,23550,23550,23550,23500,2725
20241118,141200,65680236050,23500,23550,23550,23500,3004
20241118,141100,65609525700,23550,23550,23550,23500,2124
20241118,141000,65559519900,23550,23550,23600,23500,22695
20241118,140900,65024987950,23600,23600,23600,23550,3945
20241118,140800,64931938000,23600,23600,23600,23550,2271
20241118,140700,64878347300,23600,23600,23600,23550,4786
20241118,140600,64765410350,23600,23550,23600,23550,3773
20241118,140500,64676419050,23600,23600,23600,23550,3053
20241118,140400,64604384550,23600,23600,23600,23550,2385
20241118,140300,64548114050,23550,23600,23600,23550,4262
20241118,140200,64447541850,23600,23600,23600,23550,3428
20241118,140100,64366645750,23600,23600,23600,23550,2870
20241118,140000,64298927550,23550,23550,23600,23550,2593
20241118,135900,64237748350,23600,23600,23600,23550,2166
20241118,135800,64186635450,23600,23550,23600,23550,2905
20241118,135700,64118118000,23550,23600,23600,23550,2475
20241118,135600,64059717750,23600,23600,23600,23550,9088
20241118,135500,63845504800,23600,23600,23600,23550,2837
20241118,135400,63778579300,23600,23600,23600,23550,3042
20241118,135300,63706799700,23550,23550,23600,23550,2019
20241118,135200,63659169300,23550,23600,23600,23550,5728
20241118,135100,63524071450,23600,23600,23600,23550,2813
20241118,135000,63457689400,23600,23600,23600,23550,11114
20241118,134900,63195401400,23600,23600,23600,23550,16783
20241118,134800,62799347800,23600,23600,23600,23550,11345
20241118,134700,62531661700,23600,23600,23600,23550,2714
20241118,134600,62467619800,23550,23600,23600,23550,4671
20241118,134500,62357442500,23550,23600,23600,23550,2119
20241118,134400,62307438400,23600,23600,23600,23550,3203
20241118,134300,62231891750,23550,23550,23600,23550,3183
20241118,134200,62156810900,23600,23600,23600,23550,3116
20241118,134100,62083274800,23600,23600,23600,23550,1885
20241118,134000,62038793800,23600,23600,23600,23550,3144
20241118,133900,61964598350,23600,23550,23600,23550,2287
20241118,133800,61910626850,23550,23600,23600,23550,3029
20241118,133700,61839147800,23600,23600,23600,23550,2461
20241118,133600,61781079500,23600,23550,23600,23550,2154
20241118,133500,61730250150,23600,23550,23600,23550,5025
20241118,133400,61611694400,23550,23550,23600,23550,2324
20241118,133300,61556853000,23550,23600,23600,23550,2203
20241118,133200,61504867700,23600,23600,23600,23550,2298
20241118,133100,61450669050,23600,23600,23600,23550,4451
20241118,133000,61345711800,23550,23600,23600,23550,3319
20241118,132900,61267405100,23600,23600,23600,23550,3193
20241118,132800,61192066350,23600,23600,23600,23550,3065
20241118,132700,61119748750,23600,23600,23600,23550,4200
20241118,132600,61020636700,23600,23600,23600,23550,4802
20241118,132500,60907325950,23600,23550,23600,23550,4484
20241118,132400,60801581250,23550,23550,23550,23500,4768
20241118,132300,60689297850,23550,23550,23550,23500,3300
20241118,132200,60611585250,23550,23550,23550,23500,2408
20241118,132100,60554880500,23550,23550,23550,23500,3240
20241118,132000,60478582650,23500,23550,23550,23500,2840
20241118,131900,60411710050,23550,23500,23550,23500,4507
20241118,131800,60305623800,23550,23550,23550,23500,1567
20241118,131700,60268745050,23550,23550,23550,23500,2264
20241118,131600,60215430450,23550,23600,23600,23500,4693
20241118,131500,60104908450,23550,23600,23600,23550,2917
20241118,131400,60036105850,23550,23550,23600,23500,2523
20241118,131300,59976618150,23550,23550,23550,23500,3270
20241118,131200,59899620950,23550,23550,23550,23500,3867
20241118,131100,59808616400,23500,23550,23550,23500,2975
20241118,131000,59738558650,23550,23550,23550,23500,2695
20241118,130900,59675099600,23550,23550,23600,23500,14360
20241118,130800,59336925300,23600,23600,23600,23550,115757
20241118,130700,56609282750,23600,23550,23600,23550,5585
20241118,130600,56477543450,23600,23600,23600,23550,2563
20241118,130500,56417078600,23550,23600,23600,23550,2571
20241118,130400,56356445100,23600,23600,23600,23550,3907
20241118,130300,56264270250,23600,23550,23600,23550,1689
20241118,130200,56224415100,23550,23600,23600,23550,2644
20241118,130100,56162026900,23600,23550,23600,23500,17201
20241118,130000,55756921950,23550,23500,23550,23500,2828
20241118,125900,55690333100,23550,23550,23550,23500,1524
20241118,125800,55654467250,23550,23550,23550,23500,3063
20241118,125700,55582362350,23550,23550,23550,23500,2353
20241118,125600,55526982800,23550,23550,23550,23500,3970
20241118,125500,55433503800,23550,23500,23550,23500,4027
20241118,125400,55338754750,23550,23550,23550,23500,2426
20241118,125300,55281642050,23500,23550,23550,23500,1416
20241118,125200,55248303200,23550,23550,23550,23500,2429
20241118,125100,55191106600,23550,23550,23550,23500,2074
20241118,125000,55142274200,23550,23550,23550,23500,2421
20241118,124900,55085306450,23550,23550,23550,23500,1772
20241118,124800,55043577700,23550,23550,23550,23500,2605
20241118,124700,54982252700,23550,23550,23550,23500,2672
20241118,124600,54919406000,23550,23500,23550,23500,2026
20241118,124500,54871715900,23550,23550,23550,23500,1123
20241118,124400,54845275800,23550,23550,23550,23500,1925
20241118,124300,54799943150,23550,23550,23550,23500,887
20241118,124200,54779062200,23500,23550,23550,23500,2649
20241118,124100,54716734750,23500,23550,23550,23500,1329
20241118,124000,54685470500,23500,23500,23550,23500,1746
20241118,123900,54644372550,23550,23500,23550,23500,1262
20241118,123800,54614672250,23550,23550,23550,23500,1087
20241118,123700,54589088600,23500,23550,23550,23500,2645
20241118,123600,54526816650,23550,23550,23550,23500,2857
20241118,123500,54459643950,23550,23550,23550,23500,1887
20241118,123400,54415238300,23550,23550,23550,23500,1013
20241118,123300,54391391650,23550,23550,23550,23500,1911
20241118,123200,54346451550,23550,23550,23550,23500,7615
20241118,123100,54167129000,23500,23550,23600,23500,20363
20241118,123000,53687673900,23550,23600,23600,23550,6518
20241118,122900,53534129950,23600,23550,23600,23550,2049
20241118,122800,53485811050,23550,23550,23600,23550,2511
20241118,122700,53426583950,23600,23550,23600,23500,2831
20241118,122600,53359895550,23500,23550,23550,23500,2382
20241118,122500,53303805550,23550,23550,23550,23500,5147
20241118,122400,53182606350,23550,23550,23550,23500,3246
20241118,122300,53106166600,23550,23550,23550,23500,11891
20241118,122200,52826134700,23550,23550,23550,23500,1810
20241118,122100,52783536650,23500,23500,23550,23500,2107
20241118,122000,52733943000,23500,23550,23550,23500,1726
20241118,121900,52693303750,23550,23550,23550,23500,13300
20241118,121800,52380093750,23500,23550,23550,23500,27995
20241118,121700,51720833250,23550,23550,23550,23500,2633
20241118,121600,51658888250,23550,23500,23550,23500,1290
20241118,121500,51628532600,23550,23550,23550,23500,3641
20241118,121400,51542835000,23500,23550,23550,23500,1096
20241118,121300,51517057700,23550,23550,23550,23500,2029
20241118,121200,51469319350,23550,23500,23550,23500,6774
20241118,121100,51309831650,23500,23500,23550,23500,1743
20241118,121000,51268831100,23500,23550,23550,23500,1187
20241118,120900,51240888250,23550,23550,23550,23500,1270
20241118,120800,51210992750,23500,23550,23550,23500,1369
20241118,120700,51178766550,23550,23550,23550,23500,862
20241118,120600,51158470400,23550,23500,23550,23500,1554
20241118,120500,51121919050,23500,23550,23550,23500,1852
20241118,120400,51078344000,23550,23550,23550,23500,1725
20241118,120300,51037724450,23500,23550,23550,23500,1271
20241118,120200,51007794600,23500,23550,23550,23500,3608
20241118,120100,50922986400,23550,23550,23600,23500,28212
20241118,120000,50258647900,23550,23550,23600,23550,1546
20241118,115900,50222182200,23550,23600,23600,23550,2423
20241118,115800,50165058950,23600,23550,23600,23550,2046
20241118,115700,50116794550,23550,23550,23600,23550,4169
20241118,115600,50018551100,23550,23600,23600,23550,1610
20241118,115500,49980576550,23550,23550,23600,23550,1421
20241118,115400,49947052700,23600,23550,23600,23550,1630
20241118,115300,49908600150,23550,23550,23600,23550,1170
20241118,115200,49881003700,23550,23550,23600,23500,19250
20241118,115100,49427632150,23550,23550,23550,23500,10628
20241118,115000,49177388450,23550,23550,23550,23500,9619
20241118,114900,48950872600,23550,23550,23550,23500,4883
20241118,114800,48835969400,23550,23550,23550,23500,9834
20241118,114700,48604385150,23550,23500,23550,23500,1567
20241118,114600,48567492500,23500,23550,23550,23500,1290
20241118,114500,48537143750,23500,23500,23550,23500,2431
20241118,114400,48479956200,23500,23550,23550,23500,2593
20241118,114300,48418988100,23550,23500,23550,23500,3216
20241118,114200,48343255500,23500,23500,23550,23500,2015
20241118,114100,48295865000,23500,23550,23550,23500,1743
20241118,114000,48254859100,23550,23550,23550,23500,992
20241118,113900,48231506150,23550,23500,23550,23500,777
20241118,113800,48213216700,23550,23550,23550,23500,1644
20241118,113700,48174529550,23550,23550,23550,23500,1246
20241118,113600,48145234450,23550,23550,23550,23500,5692
20241118,113500,48011434450,23550,23500,23550,23450,7924
20241118,113400,47825210650,23450,23500,23550,23450,63609
20241118,113300,46330455250,23500,23500,23550,23500,2825
20241118,113200,46263951750,23500,23550,23550,23500,1112
20241118,113100,46237771400,23500,23550,23550,23500,1384
20241118,113000,46205187350,23550,23500,23550,23500,2976
20241118,112900,46135171350,23500,23550,23550,23500,4240
20241118,112800,46035368200,23500,23500,23550,23500,2727
20241118,112700,45971231600,23550,23500,23550,23500,1518
20241118,112600,45935494150,23500,23550,23550,23500,1280
20241118,112500,45905361600,23500,23550,23550,23500,2072
20241118,112400,45856588450,23500,23500,23550,23500,3888
20241118,112300,45765145350,23500,23550,23550,23500,1568
20241118,112200,45728242650,23550,23550,23550,23500,2008
20241118,112100,45680981550,23550,23500,23550,23500,1788
20241118,112000,45638894200,23550,23500,23550,23500,2130
20241118,111900,45588785650,23500,23500,23550,23500,688
20241118,111800,45572602700,23500,23500,23550,23500,4223
20241118,111700,45473303450,23550,23550,23550,23500,541
20241118,111600,45460572100,23550,23500,23550,23500,1130
20241118,111500,45433978700,23500,23550,23550,23500,4287
20241118,111400,45333054150,23500,23550,23550,23500,743
20241118,111300,45315565200,23500,23500,23550,23500,2703
20241118,111200,45251972450,23500,23500,23550,23500,3063
20241118,111100,45179941650,23550,23550,23550,23500,1354
20241118,111000,45148066800,23500,23550,23550,23500,2876
20241118,110900,45080387250,23500,23550,23550,23500,1065
20241118,110800,45055318400,23500,23550,23550,23500,1692
20241118,110700,45015503050,23550,23550,23550,23500,1960
20241118,110600,44969422800,23500,23550,23550,23500,1085
20241118,110500,44943890700,23550,23550,23550,23500,1147
20241118,110400,44916901600,23500,23550,23550,23500,2293
20241118,110300,44862963250,23500,23500,23550,23500,11650
20241118,110200,44589170950,23550,23500,23550,23500,2121
20241118,110100,44539278450,23500,23550,23550,23500,5532
20241118,110000,44409019950,23500,23550,23550,23500,1200
20241118,105900,44380784400,23500,23550,23550,23500,2828
20241118,105800,44314236700,23500,23550,23550,23500,4558
20241118,105700,44207101850,23550,23500,23550,23500,1661
20241118,105600,44168011450,23500,23500,23550,23500,9395
20241118,105500,43947204800,23500,23550,23550,23500,889
20241118,105400,43926281500,23500,23600,23600,23500,26318
20241118,105300,43306642450,23550,23600,23600,23550,2327
20241118,105200,43251772200,23550,23550,23600,23550,1272
20241118,105100,43221786250,23600,23600,23600,23550,8114
20241118,105000,43030381050,23550,23600,23600,23550,3692
20241118,104900,42943375800,23550,23600,23600,23550,2498
20241118,104800,42884484850,23600,23550,23600,23550,1163
20241118,104700,42857049400,23600,23550,23600,23550,2152
20241118,104600,42806312600,23550,23600,23600,23550,8374
20241118,104500,42609015450,23550,23550,23600,23550,5583
20241118,104400,42477459000,23550,23600,23600,23550,3005
20241118,104300,42406551450,23600,23550,23600,23550,5765
20241118,104200,42270511000,23550,23600,23600,23550,6779
20241118,104100,42110549250,23550,23600,23600,23550,101052
20241118,104000,39725971900,23600,23550,23600,23500,107602
20241118,103900,37191930950,23500,23550,23550,23500,2806
20241118,103800,37125937800,23550,23550,23550,23500,857
20241118,103700,37105766050,23550,23500,23550,23500,12781
20241118,103600,36805314450,23500,23500,23500,23450,11499
20241118,103500,36535392350,23450,23500,23500,23450,3137
20241118,103400,36461680400,23450,23500,23500,23450,4063
20241118,103300,36366228400,23500,23500,23500,23450,4164
20241118,103200,36268426550,23450,23500,23500,23450,3906
20241118,103100,36176646050,23450,23450,23500,23450,1126
20241118,103000,36150192700,23500,23500,23500,23450,7605
20241118,102900,35971537350,23450,23500,23500,23450,5743
20241118,102800,35836720400,23500,23500,23500,23450,2158
20241118,102700,35786016900,23450,23450,23500,23450,2977
20241118,102600,35716064200,23500,23500,23500,23450,3271
20241118,102500,35639234400,23500,23450,23500,23450,2270
20241118,102400,35585951600,23450,23450,23500,23450,2297
20241118,102300,35532022500,23450,23500,23500,23450,2150
20241118,102200,35481553050,23450,23450,23500,23450,3490
20241118,102100,35399680450,23450,23450,23500,23400,19032
20241118,102000,34953320400,23450,23450,23450,23400,1767
20241118,101900,34911910050,23400,23450,23500,23400,19278
20241118,101800,34459742750,23500,23450,23500,23450,24496
20241118,101700,33884871150,23450,23450,23450,23400,5182
20241118,101600,33763396000,23450,23400,23450,23400,5541
20241118,101500,33633511000,23400,23400,23450,23400,2910
20241118,101400,33565325250,23450,23450,23450,23400,3112
20241118,101300,33492368950,23450,23450,23450,23400,1902
20241118,101200,33447831400,23450,23400,23450,23400,1867
20241118,101100,33404110600,23450,23400,23450,23400,3209
20241118,101000,33328984500,23400,23400,23450,23400,3260
20241118,100900,33252643150,23400,23450,23450,23400,901
20241118,100800,33231524750,23400,23450,23450,23400,14433
20241118,100700,32893739900,23450,23400,23450,23400,2295
20241118,100600,32840007500,23450,23500,23500,23400,12636
20241118,100500,32543659650,23500,23450,23500,23450,1300
20241118,100400,32513136050,23450,23450,23500,23450,1393
20241118,100300,32480431850,23450,23500,23500,23450,3969
20241118,100200,32387297650,23500,23500,23500,23450,11696
20241118,100100,32112932700,23500,23500,23500,23450,3746
20241118,100000,32024968150,23450,23450,23500,23450,2585
20241118,095900,31964233950,23500,23500,23500,23450,2750
20241118,095800,31899711200,23450,23500,23550,23450,26082
20241118,095700,31286820050,23550,23500,23550,23500,10419
20241118,095600,31041489400,23500,23500,23550,23500,4932
20241118,095500,30925547000,23500,23450,23550,23450,23483
20241118,095400,30373677150,23500,23450,23500,23450,3463
20241118,095300,30292342900,23500,23500,23550,23450,33922
20241118,095200,29495179550,23500,23500,23500,23450,2201
20241118,095100,29443514300,23500,23500,23500,23450,1295
20241118,095000,29413115250,23450,23500,23550,23450,9466
20241118,094900,29190642250,23500,23500,23550,23450,5899
20241118,094800,29051966200,23550,23500,23550,23400,16596
20241118,094700,28662323150,23500,23400,23550,23400,32733
20241118,094600,27894093800,23400,23500,23500,23400,6536
20241118,094500,27740812700,23450,23450,23500,23450,1286
20241118,094400,27710619400,23500,23500,23500,23450,3329
20241118,094300,27632464600,23450,23550,23550,23450,10128
20241118,094200,27394509750,23550,23500,23550,23450,28475
20241118,094100,26724918350,23500,23500,23500,23450,2346
20241118,094000,26669833250,23500,23450,23500,23450,1540
20241118,093900,26633652150,23500,23500,23500,23450,1394
20241118,093800,26600904200,23450,23500,23500,23450,20554
20241118,093700,26118150700,23500,23450,23500,23450,5844
20241118,093600,25980935450,23450,23400,23500,23400,8415
20241118,093500,25783581600,23450,23450,23500,23400,7448
20241118,093400,25608905650,23450,23500,23500,23450,1976
20241118,093300,25562506900,23500,23450,23500,23400,2736
20241118,093200,25498283350,23450,23550,23550,23400,38965
20241118,093100,24582543400,23550,23450,23550,23450,45235
20241118,093000,23518866750,23450,23400,23450,23350,33611
20241118,092900,22732187200,23350,23400,23400,23350,9948
20241118,092800,22499836750,23350,23400,23450,23350,22032
20241118,092700,21984657000,23450,23500,23500,23450,12870
20241118,092600,21682795300,23500,23500,23500,23450,2113
20241118,092500,21633212100,23500,23500,23500,23450,2522
20241118,092400,21574014800,23500,23450,23550,23400,54145
20241118,092300,20301756200,23450,23500,23550,23400,15313
20241118,092200,19942175500,23500,23550,23550,23500,9845
20241118,092100,19710781250,23500,23500,23550,23500,6481
20241118,092000,19558388050,23500,23500,23550,23500,7169
20241118,091900,19389804150,23500,23450,23550,23450,24181
20241118,091800,18821642900,23450,23500,23550,23450,8564
20241118,091700,18620431100,23500,23500,23550,23450,11061
20241118,091600,18360468850,23500,23550,23600,23500,18427
20241118,091500,17926576500,23550,23550,23600,23500,37322
20241118,091400,17047541000,23550,23500,23550,23500,5882
20241118,091300,16909220200,23500,23550,23600,23500,22487
20241118,091200,16379760250,23550,23500,23600,23500,38657
20241118,091100,15469244100,23500,23500,23550,23400,36897
20241118,091000,14602827650,23500,23500,23550,23450,20634
20241118,090900,14117950650,23500,23550,23550,23400,54316
20241118,090800,12842181950,23500,23550,23550,23500,12988
20241118,090700,12536938700,23550,23650,23650,23500,22799
20241118,090600,11998775950,23650,23450,23650,23450,79529
20241118,090500,10125040900,23450,23450,23550,23350,41493
20241118,090400,9151391850,23500,23500,23550,23450,107782
20241118,090300,6617637250,23500,23250,23500,23250,90203
20241118,090200,4508113650,23300,23250,23300,23200,16948
20241118,090100,4114080500,23300,23050,23300,23050,98726
20241118,090000,1827697400,23050,22800,23100,22800,78711
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 190000 77330239600 23600 23600 23600 23600 167170
3 20241118 185900 77330239600 23600 23600 23600 23600 0
4 20241118 185800 77330239600 23600 23600 23600 23600 0
5 20241118 185700 77330239600 23600 23600 23600 23600 0
6 20241118 185600 77330239600 23600 23600 23600 23600 0
7 20241118 185500 77330239600 23600 23600 23600 23600 0
8 20241118 185400 77330239600 23600 23600 23600 23600 0
9 20241118 185300 77330239600 23600 23600 23600 23600 0
10 20241118 185200 77330239600 23600 23600 23600 23600 0
11 20241118 185100 77330239600 23600 23600 23600 23600 0
12 20241118 185000 77330239600 23600 23600 23600 23600 0
13 20241118 184900 77330239600 23600 23600 23600 23600 0
14 20241118 184800 77330239600 23600 23600 23600 23600 0
15 20241118 184700 77330239600 23600 23600 23600 23600 0
16 20241118 184600 77330239600 23600 23600 23600 23600 0
17 20241118 184500 77330239600 23600 23600 23600 23600 0
18 20241118 184400 77330239600 23600 23600 23600 23600 0
19 20241118 184300 77330239600 23600 23600 23600 23600 0
20 20241118 184200 77330239600 23600 23600 23600 23600 0
21 20241118 184100 77330239600 23600 23600 23600 23600 0
22 20241118 184000 77330239600 23600 23600 23600 23600 0
23 20241118 183900 77330239600 23600 23600 23600 23600 0
24 20241118 183800 77330239600 23600 23600 23600 23600 0
25 20241118 183700 77330239600 23600 23600 23600 23600 0
26 20241118 183600 77330239600 23600 23600 23600 23600 0
27 20241118 183500 77330239600 23600 23600 23600 23600 0
28 20241118 183400 77330239600 23600 23600 23600 23600 0
29 20241118 183300 77330239600 23600 23600 23600 23600 0
30 20241118 183200 77330239600 23600 23600 23600 23600 0
31 20241118 183100 77330239600 23600 23600 23600 23600 0
32 20241118 183000 77330239600 23600 23600 23600 23600 167170
33 20241118 182900 77330239600 23600 23600 23600 23600 0
34 20241118 182800 77330239600 23600 23600 23600 23600 0
35 20241118 182700 77330239600 23600 23600 23600 23600 0
36 20241118 182600 77330239600 23600 23600 23600 23600 0
37 20241118 182500 77330239600 23600 23600 23600 23600 0
38 20241118 182400 77330239600 23600 23600 23600 23600 0
39 20241118 182300 77330239600 23600 23600 23600 23600 0
40 20241118 182200 77330239600 23600 23600 23600 23600 0
41 20241118 182100 77330239600 23600 23600 23600 23600 0
42 20241118 182000 77330239600 23600 23600 23600 23600 0
43 20241118 181900 77330239600 23600 23600 23600 23600 0
44 20241118 181800 77330239600 23600 23600 23600 23600 0
45 20241118 181700 77330239600 23600 23600 23600 23600 0
46 20241118 181600 77330239600 23600 23600 23600 23600 0
47 20241118 181500 77330239600 23600 23600 23600 23600 0
48 20241118 181400 77330239600 23600 23600 23600 23600 0
49 20241118 181300 77330239600 23600 23600 23600 23600 0
50 20241118 181200 77330239600 23600 23600 23600 23600 0
51 20241118 181100 77330239600 23600 23600 23600 23600 0
52 20241118 181000 77330239600 23600 23600 23600 23600 0
53 20241118 180900 77330239600 23600 23600 23600 23600 0
54 20241118 180800 77330239600 23600 23600 23600 23600 0
55 20241118 180700 77330239600 23600 23600 23600 23600 0
56 20241118 180600 77330239600 23600 23600 23600 23600 0
57 20241118 180500 77330239600 23600 23600 23600 23600 0
58 20241118 180400 77330239600 23600 23600 23600 23600 0
59 20241118 180300 77330239600 23600 23600 23600 23600 0
60 20241118 180200 77330239600 23600 23600 23600 23600 0
61 20241118 180100 77330239600 23600 23600 23600 23600 0
62 20241118 180000 77330239600 23600 23600 23600 23600 167170
63 20241118 175900 77330239600 23600 23600 23600 23600 0
64 20241118 175800 77330239600 23600 23600 23600 23600 0
65 20241118 175700 77330239600 23600 23600 23600 23600 0
66 20241118 175600 77330239600 23600 23600 23600 23600 0
67 20241118 175500 77330239600 23600 23600 23600 23600 0
68 20241118 175400 77330239600 23600 23600 23600 23600 0
69 20241118 175300 77330239600 23600 23600 23600 23600 0
70 20241118 175200 77330239600 23600 23600 23600 23600 0
71 20241118 175100 77330239600 23600 23600 23600 23600 0
72 20241118 175000 77330239600 23600 23600 23600 23600 0
73 20241118 174900 77330239600 23600 23600 23600 23600 0
74 20241118 174800 77330239600 23600 23600 23600 23600 0
75 20241118 174700 77330239600 23600 23600 23600 23600 0
76 20241118 174600 77330239600 23600 23600 23600 23600 0
77 20241118 174500 77330239600 23600 23600 23600 23600 0
78 20241118 174400 77330239600 23600 23600 23600 23600 0
79 20241118 174300 77330239600 23600 23600 23600 23600 0
80 20241118 174200 77330239600 23600 23600 23600 23600 0
81 20241118 174100 77330239600 23600 23600 23600 23600 0
82 20241118 174000 77330239600 23600 23600 23600 23600 0
83 20241118 173900 77330239600 23600 23600 23600 23600 0
84 20241118 173800 77330239600 23600 23600 23600 23600 0
85 20241118 173700 77330239600 23600 23600 23600 23600 0
86 20241118 173600 77330239600 23600 23600 23600 23600 0
87 20241118 173500 77330239600 23600 23600 23600 23600 0
88 20241118 173400 77330239600 23600 23600 23600 23600 0
89 20241118 173300 77330239600 23600 23600 23600 23600 0
90 20241118 173200 77330239600 23600 23600 23600 23600 0
91 20241118 173100 77330239600 23600 23600 23600 23600 0
92 20241118 173000 77330239600 23600 23600 23600 23600 167170
93 20241118 172900 77330239600 23600 23600 23600 23600 0
94 20241118 172800 77330239600 23600 23600 23600 23600 0
95 20241118 172700 77330239600 23600 23600 23600 23600 0
96 20241118 172600 77330239600 23600 23600 23600 23600 0
97 20241118 172500 77330239600 23600 23600 23600 23600 0
98 20241118 172400 77330239600 23600 23600 23600 23600 0
99 20241118 172300 77330239600 23600 23600 23600 23600 0
100 20241118 172200 77330239600 23600 23600 23600 23600 0
101 20241118 172100 77330239600 23600 23600 23600 23600 0
102 20241118 172000 77330239600 23600 23600 23600 23600 0
103 20241118 171900 77330239600 23600 23600 23600 23600 0
104 20241118 171800 77330239600 23600 23600 23600 23600 0
105 20241118 171700 77330239600 23600 23600 23600 23600 0
106 20241118 171600 77330239600 23600 23600 23600 23600 0
107 20241118 171500 77330239600 23600 23600 23600 23600 0
108 20241118 171400 77330239600 23600 23600 23600 23600 0
109 20241118 171300 77330239600 23600 23600 23600 23600 0
110 20241118 171200 77330239600 23600 23600 23600 23600 0
111 20241118 171100 77330239600 23600 23600 23600 23600 0
112 20241118 171000 77330239600 23600 23600 23600 23600 0
113 20241118 170900 77330239600 23600 23600 23600 23600 0
114 20241118 170800 77330239600 23600 23600 23600 23600 0
115 20241118 170700 77330239600 23600 23600 23600 23600 0
116 20241118 170600 77330239600 23600 23600 23600 23600 0
117 20241118 170500 77330239600 23600 23600 23600 23600 0
118 20241118 170400 77330239600 23600 23600 23600 23600 0
119 20241118 170300 77330239600 23600 23600 23600 23600 0
120 20241118 170200 77330239600 23600 23600 23600 23600 0
121 20241118 170100 77330239600 23600 23600 23600 23600 0
122 20241118 170000 77330239600 23600 23600 23600 23600 167170
123 20241118 165900 77330239600 23600 23600 23600 23600 0
124 20241118 165800 77330239600 23600 23600 23600 23600 0
125 20241118 165700 77330239600 23600 23600 23600 23600 0
126 20241118 165600 77330239600 23600 23600 23600 23600 0
127 20241118 165500 77330239600 23600 23600 23600 23600 0
128 20241118 165400 77330239600 23600 23600 23600 23600 0
129 20241118 165300 77330239600 23600 23600 23600 23600 0
130 20241118 165200 77330239600 23600 23600 23600 23600 0
131 20241118 165100 77330239600 23600 23600 23600 23600 0
132 20241118 165000 77330239600 23600 23600 23600 23600 0
133 20241118 164900 77330239600 23600 23600 23600 23600 0
134 20241118 164800 77330239600 23600 23600 23600 23600 0
135 20241118 164700 77330239600 23600 23600 23600 23600 0
136 20241118 164600 77330239600 23600 23600 23600 23600 0
137 20241118 164500 77330239600 23600 23600 23600 23600 0
138 20241118 164400 77330239600 23600 23600 23600 23600 0
139 20241118 164300 77330239600 23600 23600 23600 23600 0
140 20241118 164200 77330239600 23600 23600 23600 23600 0
141 20241118 164100 77330239600 23600 23600 23600 23600 0
142 20241118 164000 77330239600 23600 23600 23600 23600 0
143 20241118 163900 77330239600 23600 23600 23600 23600 0
144 20241118 163800 77330239600 23600 23600 23600 23600 0
145 20241118 163700 77330239600 23600 23600 23600 23600 0
146 20241118 163600 77330239600 23600 23600 23600 23600 0
147 20241118 163500 77330239600 23600 23600 23600 23600 0
148 20241118 163400 77330239600 23600 23600 23600 23600 0
149 20241118 163300 77330239600 23600 23600 23600 23600 0
150 20241118 163200 77330239600 23600 23600 23600 23600 0
151 20241118 163100 77330239600 23600 23600 23600 23600 0
152 20241118 163000 77330239600 23600 23600 23600 23600 167170
153 20241118 162900 77330239600 23600 23600 23600 23600 0
154 20241118 162800 77330239600 23600 23600 23600 23600 0
155 20241118 162700 77330239600 23600 23600 23600 23600 0
156 20241118 162600 77330239600 23600 23600 23600 23600 0
157 20241118 162500 77330239600 23600 23600 23600 23600 0
158 20241118 162400 77330239600 23600 23600 23600 23600 0
159 20241118 162300 77330239600 23600 23600 23600 23600 0
160 20241118 162200 77330239600 23600 23600 23600 23600 0
161 20241118 162100 77330239600 23600 23600 23600 23600 0
162 20241118 162000 77330239600 23600 23600 23600 23600 0
163 20241118 161900 77330239600 23600 23600 23600 23600 0
164 20241118 161800 77330239600 23600 23600 23600 23600 0
165 20241118 161700 77330239600 23600 23600 23600 23600 0
166 20241118 161600 77330239600 23600 23600 23600 23600 0
167 20241118 161500 77330239600 23600 23600 23600 23600 0
168 20241118 161400 77330239600 23600 23600 23600 23600 0
169 20241118 161300 77330239600 23600 23600 23600 23600 0
170 20241118 161200 77330239600 23600 23600 23600 23600 0
171 20241118 161100 77330239600 23600 23600 23600 23600 0
172 20241118 161000 77330239600 23600 23600 23600 23600 0
173 20241118 160900 77330239600 23600 23600 23600 23600 0
174 20241118 160800 77330239600 23600 23600 23600 23600 0
175 20241118 160700 77330239600 23600 23600 23600 23600 0
176 20241118 160600 77330239600 23600 23600 23600 23600 0
177 20241118 160500 77330239600 23600 23600 23600 23600 0
178 20241118 160400 77330239600 23600 23600 23600 23600 0
179 20241118 160300 77330239600 23600 23600 23600 23600 0
180 20241118 160200 77330239600 23600 23600 23600 23600 0
181 20241118 160100 77330239600 23600 23600 23600 23600 0
182 20241118 160000 77330239600 23600 23600 23600 23600 167170
183 20241118 155900 77330239600 23600 23600 23600 23600 0
184 20241118 155800 77330239600 23600 23600 23600 23600 0
185 20241118 155700 77330239600 23600 23600 23600 23600 0
186 20241118 155600 77330239600 23600 23600 23600 23600 0
187 20241118 155500 77330239600 23600 23600 23600 23600 0
188 20241118 155400 77330239600 23600 23600 23600 23600 0
189 20241118 155300 77330239600 23600 23600 23600 23600 0
190 20241118 155200 77330239600 23600 23600 23600 23600 0
191 20241118 155100 77330239600 23600 23600 23600 23600 0
192 20241118 155000 77330239600 23600 23600 23600 23600 0
193 20241118 154900 77330239600 23600 23600 23600 23600 0
194 20241118 154800 77330239600 23600 23600 23600 23600 0
195 20241118 154700 77330239600 23600 23600 23600 23600 0
196 20241118 154600 77330239600 23600 23600 23600 23600 0
197 20241118 154500 77330239600 23600 23600 23600 23600 0
198 20241118 154400 77330239600 23600 23600 23600 23600 0
199 20241118 154300 77330239600 23600 23600 23600 23600 0
200 20241118 154200 77330239600 23600 23600 23600 23600 0
201 20241118 154100 77330239600 23600 23600 23600 23600 0
202 20241118 154000 77330239600 23600 23600 23600 23600 0
203 20241118 153900 77330239600 23600 23600 23600 23600 0
204 20241118 153800 77330239600 23600 23600 23600 23600 0
205 20241118 153700 77330239600 23600 23600 23600 23600 0
206 20241118 153600 77330239600 23600 23600 23600 23600 0
207 20241118 153500 77330239600 23600 23600 23600 23600 0
208 20241118 153400 77330239600 23600 23600 23600 23600 0
209 20241118 153300 77330239600 23600 23600 23600 23600 0
210 20241118 153200 77330239600 23600 23600 23600 23600 0
211 20241118 153100 77330239600 23600 23600 23600 23600 0
212 20241118 153000 77330239600 23600 23600 23600 23600 334340
213 20241118 152900 73385027600 23600 23600 23600 23600 0
214 20241118 152800 73385027600 23600 23600 23600 23600 0
215 20241118 152700 73385027600 23600 23600 23600 23600 0
216 20241118 152600 73385027600 23600 23600 23600 23600 0
217 20241118 152500 73385027600 23600 23600 23600 23600 0
218 20241118 152400 73385027600 23600 23600 23600 23600 0
219 20241118 152300 73385027600 23600 23600 23600 23600 0
220 20241118 152200 73385027600 23600 23600 23600 23600 0
221 20241118 152100 73385027600 23600 23600 23600 23600 0
222 20241118 152000 73385027600 23600 23600 23600 23600 0
223 20241118 151900 73385027600 23600 23550 23600 23550 13890
224 20241118 151800 73057295650 23600 23550 23600 23550 3483
225 20241118 151700 72975172550 23600 23600 23600 23550 4347
226 20241118 151600 72872647200 23550 23550 23600 23550 4652
227 20241118 151500 72762961650 23600 23600 23600 23550 3624
228 20241118 151400 72677460300 23550 23600 23600 23550 3245
229 20241118 151300 72600942650 23600 23600 23600 23550 4508
230 20241118 151200 72494645250 23600 23600 23600 23550 6451
231 20241118 151100 72342444050 23600 23600 23600 23550 2913
232 20241118 151000 72273774150 23550 23600 23600 23550 4274
233 20241118 150900 72172927300 23600 23600 23600 23550 3657
234 20241118 150800 72086673950 23600 23600 23600 23550 3427
235 20241118 150700 72005805350 23600 23550 23600 23550 3445
236 20241118 150600 71924510800 23550 23600 23600 23550 3119
237 20241118 150500 71850920200 23600 23600 23600 23550 2330
238 20241118 150400 71795943350 23550 23600 23600 23550 2771
239 20241118 150300 71730560850 23600 23600 23600 23550 2688
240 20241118 150200 71667128950 23600 23600 23600 23550 4689
241 20241118 150100 71556568000 23550 23550 23600 23550 2883
242 20241118 150000 71488560300 23600 23600 23600 23550 4318
243 20241118 145900 71386670600 23600 23600 23600 23550 6369
244 20241118 145800 71236364250 23600 23550 23600 23550 4555
245 20241118 145700 71128870750 23600 23600 23650 23550 2406
246 20241118 145600 71072092700 23600 23650 23650 23550 8108
247 20241118 145500 70880650750 23650 23650 23650 23550 28365
248 20241118 145400 70211175150 23650 23650 23650 23600 6551
249 20241118 145300 70056357800 23650 23650 23650 23600 5119
250 20241118 145200 69935310400 23650 23650 23650 23600 3079
251 20241118 145100 69862504700 23600 23650 23650 23600 2463
252 20241118 145000 69804272300 23650 23600 23650 23550 26903
253 20241118 144900 69169294050 23600 23550 23600 23550 5152
254 20241118 144800 69047711000 23600 23600 23600 23550 11522
255 20241118 144700 68775819200 23600 23600 23600 23550 7155
256 20241118 144600 68606967050 23600 23600 23600 23550 5140
257 20241118 144500 68485672300 23600 23550 23600 23550 3541
258 20241118 144400 68402109450 23600 23600 23600 23550 3339
259 20241118 144300 68323313750 23600 23600 23600 23550 13458
260 20241118 144200 68005722550 23600 23600 23600 23550 2315
261 20241118 144100 67951103200 23550 23600 23600 23550 4240
262 20241118 144000 67851054950 23600 23550 23600 23550 1800
263 20241118 143900 67808584050 23600 23600 23600 23550 6435
264 20241118 143800 67656741750 23550 23600 23600 23550 2149
265 20241118 143700 67606035300 23550 23600 23600 23550 3777
266 20241118 143600 67516930350 23550 23600 23600 23550 2518
267 20241118 143500 67457544350 23600 23600 23600 23550 4137
268 20241118 143400 67359967000 23600 23600 23600 23550 3097
269 20241118 143300 67286940350 23600 23600 23600 23550 3377
270 20241118 143200 67207283900 23600 23600 23600 23550 2532
271 20241118 143100 67147539550 23600 23600 23600 23550 4012
272 20241118 143000 67052963650 23600 23600 23600 23550 2753
273 20241118 142900 66987997700 23600 23600 23600 23550 2664
274 20241118 142800 66925142750 23600 23550 23600 23550 2418
275 20241118 142700 66868095150 23550 23600 23600 23550 3870
276 20241118 142600 66776849900 23600 23550 23600 23500 5768
277 20241118 142500 66640965100 23500 23550 23550 23500 4317
278 20241118 142400 66539307200 23550 23550 23550 23500 3884
279 20241118 142300 66447850450 23500 23550 23550 23500 3796
280 20241118 142200 66358476550 23550 23550 23550 23500 4584
281 20241118 142100 66250529200 23550 23550 23550 23500 4057
282 20241118 142000 66154990050 23550 23550 23550 23500 2457
283 20241118 141900 66097132450 23550 23550 23550 23500 2278
284 20241118 141800 66043510750 23550 23550 23550 23500 2766
285 20241118 141700 65978373150 23500 23550 23550 23500 2356
286 20241118 141600 65922919600 23550 23550 23550 23500 3098
287 20241118 141500 65849963550 23550 23500 23550 23500 2123
288 20241118 141400 65800004700 23550 23550 23550 23500 2361
289 20241118 141300 65744404900 23550 23550 23550 23500 2725
290 20241118 141200 65680236050 23500 23550 23550 23500 3004
291 20241118 141100 65609525700 23550 23550 23550 23500 2124
292 20241118 141000 65559519900 23550 23550 23600 23500 22695
293 20241118 140900 65024987950 23600 23600 23600 23550 3945
294 20241118 140800 64931938000 23600 23600 23600 23550 2271
295 20241118 140700 64878347300 23600 23600 23600 23550 4786
296 20241118 140600 64765410350 23600 23550 23600 23550 3773
297 20241118 140500 64676419050 23600 23600 23600 23550 3053
298 20241118 140400 64604384550 23600 23600 23600 23550 2385
299 20241118 140300 64548114050 23550 23600 23600 23550 4262
300 20241118 140200 64447541850 23600 23600 23600 23550 3428
301 20241118 140100 64366645750 23600 23600 23600 23550 2870
302 20241118 140000 64298927550 23550 23550 23600 23550 2593
303 20241118 135900 64237748350 23600 23600 23600 23550 2166
304 20241118 135800 64186635450 23600 23550 23600 23550 2905
305 20241118 135700 64118118000 23550 23600 23600 23550 2475
306 20241118 135600 64059717750 23600 23600 23600 23550 9088
307 20241118 135500 63845504800 23600 23600 23600 23550 2837
308 20241118 135400 63778579300 23600 23600 23600 23550 3042
309 20241118 135300 63706799700 23550 23550 23600 23550 2019
310 20241118 135200 63659169300 23550 23600 23600 23550 5728
311 20241118 135100 63524071450 23600 23600 23600 23550 2813
312 20241118 135000 63457689400 23600 23600 23600 23550 11114
313 20241118 134900 63195401400 23600 23600 23600 23550 16783
314 20241118 134800 62799347800 23600 23600 23600 23550 11345
315 20241118 134700 62531661700 23600 23600 23600 23550 2714
316 20241118 134600 62467619800 23550 23600 23600 23550 4671
317 20241118 134500 62357442500 23550 23600 23600 23550 2119
318 20241118 134400 62307438400 23600 23600 23600 23550 3203
319 20241118 134300 62231891750 23550 23550 23600 23550 3183
320 20241118 134200 62156810900 23600 23600 23600 23550 3116
321 20241118 134100 62083274800 23600 23600 23600 23550 1885
322 20241118 134000 62038793800 23600 23600 23600 23550 3144
323 20241118 133900 61964598350 23600 23550 23600 23550 2287
324 20241118 133800 61910626850 23550 23600 23600 23550 3029
325 20241118 133700 61839147800 23600 23600 23600 23550 2461
326 20241118 133600 61781079500 23600 23550 23600 23550 2154
327 20241118 133500 61730250150 23600 23550 23600 23550 5025
328 20241118 133400 61611694400 23550 23550 23600 23550 2324
329 20241118 133300 61556853000 23550 23600 23600 23550 2203
330 20241118 133200 61504867700 23600 23600 23600 23550 2298
331 20241118 133100 61450669050 23600 23600 23600 23550 4451
332 20241118 133000 61345711800 23550 23600 23600 23550 3319
333 20241118 132900 61267405100 23600 23600 23600 23550 3193
334 20241118 132800 61192066350 23600 23600 23600 23550 3065
335 20241118 132700 61119748750 23600 23600 23600 23550 4200
336 20241118 132600 61020636700 23600 23600 23600 23550 4802
337 20241118 132500 60907325950 23600 23550 23600 23550 4484
338 20241118 132400 60801581250 23550 23550 23550 23500 4768
339 20241118 132300 60689297850 23550 23550 23550 23500 3300
340 20241118 132200 60611585250 23550 23550 23550 23500 2408
341 20241118 132100 60554880500 23550 23550 23550 23500 3240
342 20241118 132000 60478582650 23500 23550 23550 23500 2840
343 20241118 131900 60411710050 23550 23500 23550 23500 4507
344 20241118 131800 60305623800 23550 23550 23550 23500 1567
345 20241118 131700 60268745050 23550 23550 23550 23500 2264
346 20241118 131600 60215430450 23550 23600 23600 23500 4693
347 20241118 131500 60104908450 23550 23600 23600 23550 2917
348 20241118 131400 60036105850 23550 23550 23600 23500 2523
349 20241118 131300 59976618150 23550 23550 23550 23500 3270
350 20241118 131200 59899620950 23550 23550 23550 23500 3867
351 20241118 131100 59808616400 23500 23550 23550 23500 2975
352 20241118 131000 59738558650 23550 23550 23550 23500 2695
353 20241118 130900 59675099600 23550 23550 23600 23500 14360
354 20241118 130800 59336925300 23600 23600 23600 23550 115757
355 20241118 130700 56609282750 23600 23550 23600 23550 5585
356 20241118 130600 56477543450 23600 23600 23600 23550 2563
357 20241118 130500 56417078600 23550 23600 23600 23550 2571
358 20241118 130400 56356445100 23600 23600 23600 23550 3907
359 20241118 130300 56264270250 23600 23550 23600 23550 1689
360 20241118 130200 56224415100 23550 23600 23600 23550 2644
361 20241118 130100 56162026900 23600 23550 23600 23500 17201
362 20241118 130000 55756921950 23550 23500 23550 23500 2828
363 20241118 125900 55690333100 23550 23550 23550 23500 1524
364 20241118 125800 55654467250 23550 23550 23550 23500 3063
365 20241118 125700 55582362350 23550 23550 23550 23500 2353
366 20241118 125600 55526982800 23550 23550 23550 23500 3970
367 20241118 125500 55433503800 23550 23500 23550 23500 4027
368 20241118 125400 55338754750 23550 23550 23550 23500 2426
369 20241118 125300 55281642050 23500 23550 23550 23500 1416
370 20241118 125200 55248303200 23550 23550 23550 23500 2429
371 20241118 125100 55191106600 23550 23550 23550 23500 2074
372 20241118 125000 55142274200 23550 23550 23550 23500 2421
373 20241118 124900 55085306450 23550 23550 23550 23500 1772
374 20241118 124800 55043577700 23550 23550 23550 23500 2605
375 20241118 124700 54982252700 23550 23550 23550 23500 2672
376 20241118 124600 54919406000 23550 23500 23550 23500 2026
377 20241118 124500 54871715900 23550 23550 23550 23500 1123
378 20241118 124400 54845275800 23550 23550 23550 23500 1925
379 20241118 124300 54799943150 23550 23550 23550 23500 887
380 20241118 124200 54779062200 23500 23550 23550 23500 2649
381 20241118 124100 54716734750 23500 23550 23550 23500 1329
382 20241118 124000 54685470500 23500 23500 23550 23500 1746
383 20241118 123900 54644372550 23550 23500 23550 23500 1262
384 20241118 123800 54614672250 23550 23550 23550 23500 1087
385 20241118 123700 54589088600 23500 23550 23550 23500 2645
386 20241118 123600 54526816650 23550 23550 23550 23500 2857
387 20241118 123500 54459643950 23550 23550 23550 23500 1887
388 20241118 123400 54415238300 23550 23550 23550 23500 1013
389 20241118 123300 54391391650 23550 23550 23550 23500 1911
390 20241118 123200 54346451550 23550 23550 23550 23500 7615
391 20241118 123100 54167129000 23500 23550 23600 23500 20363
392 20241118 123000 53687673900 23550 23600 23600 23550 6518
393 20241118 122900 53534129950 23600 23550 23600 23550 2049
394 20241118 122800 53485811050 23550 23550 23600 23550 2511
395 20241118 122700 53426583950 23600 23550 23600 23500 2831
396 20241118 122600 53359895550 23500 23550 23550 23500 2382
397 20241118 122500 53303805550 23550 23550 23550 23500 5147
398 20241118 122400 53182606350 23550 23550 23550 23500 3246
399 20241118 122300 53106166600 23550 23550 23550 23500 11891
400 20241118 122200 52826134700 23550 23550 23550 23500 1810
401 20241118 122100 52783536650 23500 23500 23550 23500 2107
402 20241118 122000 52733943000 23500 23550 23550 23500 1726
403 20241118 121900 52693303750 23550 23550 23550 23500 13300
404 20241118 121800 52380093750 23500 23550 23550 23500 27995
405 20241118 121700 51720833250 23550 23550 23550 23500 2633
406 20241118 121600 51658888250 23550 23500 23550 23500 1290
407 20241118 121500 51628532600 23550 23550 23550 23500 3641
408 20241118 121400 51542835000 23500 23550 23550 23500 1096
409 20241118 121300 51517057700 23550 23550 23550 23500 2029
410 20241118 121200 51469319350 23550 23500 23550 23500 6774
411 20241118 121100 51309831650 23500 23500 23550 23500 1743
412 20241118 121000 51268831100 23500 23550 23550 23500 1187
413 20241118 120900 51240888250 23550 23550 23550 23500 1270
414 20241118 120800 51210992750 23500 23550 23550 23500 1369
415 20241118 120700 51178766550 23550 23550 23550 23500 862
416 20241118 120600 51158470400 23550 23500 23550 23500 1554
417 20241118 120500 51121919050 23500 23550 23550 23500 1852
418 20241118 120400 51078344000 23550 23550 23550 23500 1725
419 20241118 120300 51037724450 23500 23550 23550 23500 1271
420 20241118 120200 51007794600 23500 23550 23550 23500 3608
421 20241118 120100 50922986400 23550 23550 23600 23500 28212
422 20241118 120000 50258647900 23550 23550 23600 23550 1546
423 20241118 115900 50222182200 23550 23600 23600 23550 2423
424 20241118 115800 50165058950 23600 23550 23600 23550 2046
425 20241118 115700 50116794550 23550 23550 23600 23550 4169
426 20241118 115600 50018551100 23550 23600 23600 23550 1610
427 20241118 115500 49980576550 23550 23550 23600 23550 1421
428 20241118 115400 49947052700 23600 23550 23600 23550 1630
429 20241118 115300 49908600150 23550 23550 23600 23550 1170
430 20241118 115200 49881003700 23550 23550 23600 23500 19250
431 20241118 115100 49427632150 23550 23550 23550 23500 10628
432 20241118 115000 49177388450 23550 23550 23550 23500 9619
433 20241118 114900 48950872600 23550 23550 23550 23500 4883
434 20241118 114800 48835969400 23550 23550 23550 23500 9834
435 20241118 114700 48604385150 23550 23500 23550 23500 1567
436 20241118 114600 48567492500 23500 23550 23550 23500 1290
437 20241118 114500 48537143750 23500 23500 23550 23500 2431
438 20241118 114400 48479956200 23500 23550 23550 23500 2593
439 20241118 114300 48418988100 23550 23500 23550 23500 3216
440 20241118 114200 48343255500 23500 23500 23550 23500 2015
441 20241118 114100 48295865000 23500 23550 23550 23500 1743
442 20241118 114000 48254859100 23550 23550 23550 23500 992
443 20241118 113900 48231506150 23550 23500 23550 23500 777
444 20241118 113800 48213216700 23550 23550 23550 23500 1644
445 20241118 113700 48174529550 23550 23550 23550 23500 1246
446 20241118 113600 48145234450 23550 23550 23550 23500 5692
447 20241118 113500 48011434450 23550 23500 23550 23450 7924
448 20241118 113400 47825210650 23450 23500 23550 23450 63609
449 20241118 113300 46330455250 23500 23500 23550 23500 2825
450 20241118 113200 46263951750 23500 23550 23550 23500 1112
451 20241118 113100 46237771400 23500 23550 23550 23500 1384
452 20241118 113000 46205187350 23550 23500 23550 23500 2976
453 20241118 112900 46135171350 23500 23550 23550 23500 4240
454 20241118 112800 46035368200 23500 23500 23550 23500 2727
455 20241118 112700 45971231600 23550 23500 23550 23500 1518
456 20241118 112600 45935494150 23500 23550 23550 23500 1280
457 20241118 112500 45905361600 23500 23550 23550 23500 2072
458 20241118 112400 45856588450 23500 23500 23550 23500 3888
459 20241118 112300 45765145350 23500 23550 23550 23500 1568
460 20241118 112200 45728242650 23550 23550 23550 23500 2008
461 20241118 112100 45680981550 23550 23500 23550 23500 1788
462 20241118 112000 45638894200 23550 23500 23550 23500 2130
463 20241118 111900 45588785650 23500 23500 23550 23500 688
464 20241118 111800 45572602700 23500 23500 23550 23500 4223
465 20241118 111700 45473303450 23550 23550 23550 23500 541
466 20241118 111600 45460572100 23550 23500 23550 23500 1130
467 20241118 111500 45433978700 23500 23550 23550 23500 4287
468 20241118 111400 45333054150 23500 23550 23550 23500 743
469 20241118 111300 45315565200 23500 23500 23550 23500 2703
470 20241118 111200 45251972450 23500 23500 23550 23500 3063
471 20241118 111100 45179941650 23550 23550 23550 23500 1354
472 20241118 111000 45148066800 23500 23550 23550 23500 2876
473 20241118 110900 45080387250 23500 23550 23550 23500 1065
474 20241118 110800 45055318400 23500 23550 23550 23500 1692
475 20241118 110700 45015503050 23550 23550 23550 23500 1960
476 20241118 110600 44969422800 23500 23550 23550 23500 1085
477 20241118 110500 44943890700 23550 23550 23550 23500 1147
478 20241118 110400 44916901600 23500 23550 23550 23500 2293
479 20241118 110300 44862963250 23500 23500 23550 23500 11650
480 20241118 110200 44589170950 23550 23500 23550 23500 2121
481 20241118 110100 44539278450 23500 23550 23550 23500 5532
482 20241118 110000 44409019950 23500 23550 23550 23500 1200
483 20241118 105900 44380784400 23500 23550 23550 23500 2828
484 20241118 105800 44314236700 23500 23550 23550 23500 4558
485 20241118 105700 44207101850 23550 23500 23550 23500 1661
486 20241118 105600 44168011450 23500 23500 23550 23500 9395
487 20241118 105500 43947204800 23500 23550 23550 23500 889
488 20241118 105400 43926281500 23500 23600 23600 23500 26318
489 20241118 105300 43306642450 23550 23600 23600 23550 2327
490 20241118 105200 43251772200 23550 23550 23600 23550 1272
491 20241118 105100 43221786250 23600 23600 23600 23550 8114
492 20241118 105000 43030381050 23550 23600 23600 23550 3692
493 20241118 104900 42943375800 23550 23600 23600 23550 2498
494 20241118 104800 42884484850 23600 23550 23600 23550 1163
495 20241118 104700 42857049400 23600 23550 23600 23550 2152
496 20241118 104600 42806312600 23550 23600 23600 23550 8374
497 20241118 104500 42609015450 23550 23550 23600 23550 5583
498 20241118 104400 42477459000 23550 23600 23600 23550 3005
499 20241118 104300 42406551450 23600 23550 23600 23550 5765
500 20241118 104200 42270511000 23550 23600 23600 23550 6779
501 20241118 104100 42110549250 23550 23600 23600 23550 101052
502 20241118 104000 39725971900 23600 23550 23600 23500 107602
503 20241118 103900 37191930950 23500 23550 23550 23500 2806
504 20241118 103800 37125937800 23550 23550 23550 23500 857
505 20241118 103700 37105766050 23550 23500 23550 23500 12781
506 20241118 103600 36805314450 23500 23500 23500 23450 11499
507 20241118 103500 36535392350 23450 23500 23500 23450 3137
508 20241118 103400 36461680400 23450 23500 23500 23450 4063
509 20241118 103300 36366228400 23500 23500 23500 23450 4164
510 20241118 103200 36268426550 23450 23500 23500 23450 3906
511 20241118 103100 36176646050 23450 23450 23500 23450 1126
512 20241118 103000 36150192700 23500 23500 23500 23450 7605
513 20241118 102900 35971537350 23450 23500 23500 23450 5743
514 20241118 102800 35836720400 23500 23500 23500 23450 2158
515 20241118 102700 35786016900 23450 23450 23500 23450 2977
516 20241118 102600 35716064200 23500 23500 23500 23450 3271
517 20241118 102500 35639234400 23500 23450 23500 23450 2270
518 20241118 102400 35585951600 23450 23450 23500 23450 2297
519 20241118 102300 35532022500 23450 23500 23500 23450 2150
520 20241118 102200 35481553050 23450 23450 23500 23450 3490
521 20241118 102100 35399680450 23450 23450 23500 23400 19032
522 20241118 102000 34953320400 23450 23450 23450 23400 1767
523 20241118 101900 34911910050 23400 23450 23500 23400 19278
524 20241118 101800 34459742750 23500 23450 23500 23450 24496
525 20241118 101700 33884871150 23450 23450 23450 23400 5182
526 20241118 101600 33763396000 23450 23400 23450 23400 5541
527 20241118 101500 33633511000 23400 23400 23450 23400 2910
528 20241118 101400 33565325250 23450 23450 23450 23400 3112
529 20241118 101300 33492368950 23450 23450 23450 23400 1902
530 20241118 101200 33447831400 23450 23400 23450 23400 1867
531 20241118 101100 33404110600 23450 23400 23450 23400 3209
532 20241118 101000 33328984500 23400 23400 23450 23400 3260
533 20241118 100900 33252643150 23400 23450 23450 23400 901
534 20241118 100800 33231524750 23400 23450 23450 23400 14433
535 20241118 100700 32893739900 23450 23400 23450 23400 2295
536 20241118 100600 32840007500 23450 23500 23500 23400 12636
537 20241118 100500 32543659650 23500 23450 23500 23450 1300
538 20241118 100400 32513136050 23450 23450 23500 23450 1393
539 20241118 100300 32480431850 23450 23500 23500 23450 3969
540 20241118 100200 32387297650 23500 23500 23500 23450 11696
541 20241118 100100 32112932700 23500 23500 23500 23450 3746
542 20241118 100000 32024968150 23450 23450 23500 23450 2585
543 20241118 095900 31964233950 23500 23500 23500 23450 2750
544 20241118 095800 31899711200 23450 23500 23550 23450 26082
545 20241118 095700 31286820050 23550 23500 23550 23500 10419
546 20241118 095600 31041489400 23500 23500 23550 23500 4932
547 20241118 095500 30925547000 23500 23450 23550 23450 23483
548 20241118 095400 30373677150 23500 23450 23500 23450 3463
549 20241118 095300 30292342900 23500 23500 23550 23450 33922
550 20241118 095200 29495179550 23500 23500 23500 23450 2201
551 20241118 095100 29443514300 23500 23500 23500 23450 1295
552 20241118 095000 29413115250 23450 23500 23550 23450 9466
553 20241118 094900 29190642250 23500 23500 23550 23450 5899
554 20241118 094800 29051966200 23550 23500 23550 23400 16596
555 20241118 094700 28662323150 23500 23400 23550 23400 32733
556 20241118 094600 27894093800 23400 23500 23500 23400 6536
557 20241118 094500 27740812700 23450 23450 23500 23450 1286
558 20241118 094400 27710619400 23500 23500 23500 23450 3329
559 20241118 094300 27632464600 23450 23550 23550 23450 10128
560 20241118 094200 27394509750 23550 23500 23550 23450 28475
561 20241118 094100 26724918350 23500 23500 23500 23450 2346
562 20241118 094000 26669833250 23500 23450 23500 23450 1540
563 20241118 093900 26633652150 23500 23500 23500 23450 1394
564 20241118 093800 26600904200 23450 23500 23500 23450 20554
565 20241118 093700 26118150700 23500 23450 23500 23450 5844
566 20241118 093600 25980935450 23450 23400 23500 23400 8415
567 20241118 093500 25783581600 23450 23450 23500 23400 7448
568 20241118 093400 25608905650 23450 23500 23500 23450 1976
569 20241118 093300 25562506900 23500 23450 23500 23400 2736
570 20241118 093200 25498283350 23450 23550 23550 23400 38965
571 20241118 093100 24582543400 23550 23450 23550 23450 45235
572 20241118 093000 23518866750 23450 23400 23450 23350 33611
573 20241118 092900 22732187200 23350 23400 23400 23350 9948
574 20241118 092800 22499836750 23350 23400 23450 23350 22032
575 20241118 092700 21984657000 23450 23500 23500 23450 12870
576 20241118 092600 21682795300 23500 23500 23500 23450 2113
577 20241118 092500 21633212100 23500 23500 23500 23450 2522
578 20241118 092400 21574014800 23500 23450 23550 23400 54145
579 20241118 092300 20301756200 23450 23500 23550 23400 15313
580 20241118 092200 19942175500 23500 23550 23550 23500 9845
581 20241118 092100 19710781250 23500 23500 23550 23500 6481
582 20241118 092000 19558388050 23500 23500 23550 23500 7169
583 20241118 091900 19389804150 23500 23450 23550 23450 24181
584 20241118 091800 18821642900 23450 23500 23550 23450 8564
585 20241118 091700 18620431100 23500 23500 23550 23450 11061
586 20241118 091600 18360468850 23500 23550 23600 23500 18427
587 20241118 091500 17926576500 23550 23550 23600 23500 37322
588 20241118 091400 17047541000 23550 23500 23550 23500 5882
589 20241118 091300 16909220200 23500 23550 23600 23500 22487
590 20241118 091200 16379760250 23550 23500 23600 23500 38657
591 20241118 091100 15469244100 23500 23500 23550 23400 36897
592 20241118 091000 14602827650 23500 23500 23550 23450 20634
593 20241118 090900 14117950650 23500 23550 23550 23400 54316
594 20241118 090800 12842181950 23500 23550 23550 23500 12988
595 20241118 090700 12536938700 23550 23650 23650 23500 22799
596 20241118 090600 11998775950 23650 23450 23650 23450 79529
597 20241118 090500 10125040900 23450 23450 23550 23350 41493
598 20241118 090400 9151391850 23500 23500 23550 23450 107782
599 20241118 090300 6617637250 23500 23250 23500 23250 90203
600 20241118 090200 4508113650 23300 23250 23300 23200 16948
601 20241118 090100 4114080500 23300 23050 23300 23050 98726
602 20241118 090000 1827697400 23050 22800 23100 22800 78711