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

665
100120/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,200300,214362600,20750,20750,20750,20750,737
20241118,200200,214362600,20750,20750,20750,20750,0
20241118,200100,214362600,20750,20750,20750,20750,0
20241118,200000,214362600,20750,20750,20750,20750,0
20241118,195900,214362600,20750,20750,20750,20750,0
20241118,195800,214362600,20750,20750,20750,20750,0
20241118,195700,214362600,20750,20750,20750,20750,0
20241118,195600,214362600,20750,20750,20750,20750,0
20241118,195500,214362600,20750,20750,20750,20750,0
20241118,195400,214362600,20750,20750,20750,20750,0
20241118,195300,214362600,20750,20750,20750,20750,0
20241118,195200,214362600,20750,20750,20750,20750,0
20241118,195100,214362600,20750,20750,20750,20750,0
20241118,195000,214362600,20750,20750,20750,20750,0
20241118,194900,214362600,20750,20750,20750,20750,0
20241118,194800,214362600,20750,20750,20750,20750,0
20241118,194700,214362600,20750,20750,20750,20750,0
20241118,194600,214362600,20750,20750,20750,20750,0
20241118,194500,214362600,20750,20750,20750,20750,0
20241118,194400,214362600,20750,20750,20750,20750,0
20241118,194300,214362600,20750,20750,20750,20750,0
20241118,194200,214362600,20750,20750,20750,20750,0
20241118,194100,214362600,20750,20750,20750,20750,0
20241118,194000,214362600,20750,20750,20750,20750,0
20241118,193900,214362600,20750,20750,20750,20750,0
20241118,193800,214362600,20750,20750,20750,20750,0
20241118,193700,214362600,20750,20750,20750,20750,0
20241118,193600,214362600,20750,20750,20750,20750,0
20241118,193500,214362600,20750,20750,20750,20750,0
20241118,193400,214362600,20750,20750,20750,20750,0
20241118,193300,214362600,20750,20750,20750,20750,737
20241118,193200,214362600,20750,20750,20750,20750,0
20241118,193100,214362600,20750,20750,20750,20750,0
20241118,193000,214362600,20750,20750,20750,20750,0
20241118,192900,214362600,20750,20750,20750,20750,0
20241118,192800,214362600,20750,20750,20750,20750,0
20241118,192700,214362600,20750,20750,20750,20750,0
20241118,192600,214362600,20750,20750,20750,20750,0
20241118,192500,214362600,20750,20750,20750,20750,0
20241118,192400,214362600,20750,20750,20750,20750,0
20241118,192300,214362600,20750,20750,20750,20750,0
20241118,192200,214362600,20750,20750,20750,20750,0
20241118,192100,214362600,20750,20750,20750,20750,0
20241118,192000,214362600,20750,20750,20750,20750,0
20241118,191900,214362600,20750,20750,20750,20750,0
20241118,191800,214362600,20750,20750,20750,20750,0
20241118,191700,214362600,20750,20750,20750,20750,0
20241118,191600,214362600,20750,20750,20750,20750,0
20241118,191500,214362600,20750,20750,20750,20750,0
20241118,191400,214362600,20750,20750,20750,20750,0
20241118,191300,214362600,20750,20750,20750,20750,0
20241118,191200,214362600,20750,20750,20750,20750,0
20241118,191100,214362600,20750,20750,20750,20750,0
20241118,191000,214362600,20750,20750,20750,20750,0
20241118,190900,214362600,20750,20750,20750,20750,0
20241118,190800,214362600,20750,20750,20750,20750,0
20241118,190700,214362600,20750,20750,20750,20750,0
20241118,190600,214362600,20750,20750,20750,20750,0
20241118,190500,214362600,20750,20750,20750,20750,0
20241118,190400,214362600,20750,20750,20750,20750,0
20241118,190300,214362600,20750,20750,20750,20750,737
20241118,190200,214362600,20750,20750,20750,20750,0
20241118,190100,214362600,20750,20750,20750,20750,0
20241118,190000,214362600,20750,20750,20750,20750,0
20241118,185900,214362600,20750,20750,20750,20750,0
20241118,185800,214362600,20750,20750,20750,20750,0
20241118,185700,214362600,20750,20750,20750,20750,0
20241118,185600,214362600,20750,20750,20750,20750,0
20241118,185500,214362600,20750,20750,20750,20750,0
20241118,185400,214362600,20750,20750,20750,20750,0
20241118,185300,214362600,20750,20750,20750,20750,0
20241118,185200,214362600,20750,20750,20750,20750,0
20241118,185100,214362600,20750,20750,20750,20750,0
20241118,185000,214362600,20750,20750,20750,20750,0
20241118,184900,214362600,20750,20750,20750,20750,0
20241118,184800,214362600,20750,20750,20750,20750,0
20241118,184700,214362600,20750,20750,20750,20750,0
20241118,184600,214362600,20750,20750,20750,20750,0
20241118,184500,214362600,20750,20750,20750,20750,0
20241118,184400,214362600,20750,20750,20750,20750,0
20241118,184300,214362600,20750,20750,20750,20750,0
20241118,184200,214362600,20750,20750,20750,20750,0
20241118,184100,214362600,20750,20750,20750,20750,0
20241118,184000,214362600,20750,20750,20750,20750,0
20241118,183900,214362600,20750,20750,20750,20750,0
20241118,183800,214362600,20750,20750,20750,20750,0
20241118,183700,214362600,20750,20750,20750,20750,0
20241118,183600,214362600,20750,20750,20750,20750,0
20241118,183500,214362600,20750,20750,20750,20750,0
20241118,183400,214362600,20750,20750,20750,20750,0
20241118,183300,214362600,20750,20750,20750,20750,737
20241118,183200,214362600,20750,20750,20750,20750,0
20241118,183100,214362600,20750,20750,20750,20750,0
20241118,183000,214362600,20750,20750,20750,20750,0
20241118,182900,214362600,20750,20750,20750,20750,0
20241118,182800,214362600,20750,20750,20750,20750,0
20241118,182700,214362600,20750,20750,20750,20750,0
20241118,182600,214362600,20750,20750,20750,20750,0
20241118,182500,214362600,20750,20750,20750,20750,0
20241118,182400,214362600,20750,20750,20750,20750,0
20241118,182300,214362600,20750,20750,20750,20750,0
20241118,182200,214362600,20750,20750,20750,20750,0
20241118,182100,214362600,20750,20750,20750,20750,0
20241118,182000,214362600,20750,20750,20750,20750,0
20241118,181900,214362600,20750,20750,20750,20750,0
20241118,181800,214362600,20750,20750,20750,20750,0
20241118,181700,214362600,20750,20750,20750,20750,0
20241118,181600,214362600,20750,20750,20750,20750,0
20241118,181500,214362600,20750,20750,20750,20750,0
20241118,181400,214362600,20750,20750,20750,20750,0
20241118,181300,214362600,20750,20750,20750,20750,0
20241118,181200,214362600,20750,20750,20750,20750,0
20241118,181100,214362600,20750,20750,20750,20750,0
20241118,181000,214362600,20750,20750,20750,20750,0
20241118,180900,214362600,20750,20750,20750,20750,0
20241118,180800,214362600,20750,20750,20750,20750,0
20241118,180700,214362600,20750,20750,20750,20750,0
20241118,180600,214362600,20750,20750,20750,20750,0
20241118,180500,214362600,20750,20750,20750,20750,0
20241118,180400,214362600,20750,20750,20750,20750,0
20241118,180300,214362600,20750,20750,20750,20750,737
20241118,180200,214362600,20750,20750,20750,20750,0
20241118,180100,214362600,20750,20750,20750,20750,0
20241118,180000,214362600,20750,20750,20750,20750,0
20241118,175900,214362600,20750,20750,20750,20750,0
20241118,175800,214362600,20750,20750,20750,20750,0
20241118,175700,214362600,20750,20750,20750,20750,0
20241118,175600,214362600,20750,20750,20750,20750,0
20241118,175500,214362600,20750,20750,20750,20750,0
20241118,175400,214362600,20750,20750,20750,20750,0
20241118,175300,214362600,20750,20750,20750,20750,0
20241118,175200,214362600,20750,20750,20750,20750,0
20241118,175100,214362600,20750,20750,20750,20750,0
20241118,175000,214362600,20750,20750,20750,20750,0
20241118,174900,214362600,20750,20750,20750,20750,0
20241118,174800,214362600,20750,20750,20750,20750,0
20241118,174700,214362600,20750,20750,20750,20750,0
20241118,174600,214362600,20750,20750,20750,20750,0
20241118,174500,214362600,20750,20750,20750,20750,0
20241118,174400,214362600,20750,20750,20750,20750,0
20241118,174300,214362600,20750,20750,20750,20750,0
20241118,174200,214362600,20750,20750,20750,20750,0
20241118,174100,214362600,20750,20750,20750,20750,0
20241118,174000,214362600,20750,20750,20750,20750,0
20241118,173900,214362600,20750,20750,20750,20750,0
20241118,173800,214362600,20750,20750,20750,20750,0
20241118,173700,214362600,20750,20750,20750,20750,0
20241118,173600,214362600,20750,20750,20750,20750,0
20241118,173500,214362600,20750,20750,20750,20750,0
20241118,173400,214362600,20750,20750,20750,20750,0
20241118,173300,214362600,20750,20750,20750,20750,737
20241118,173200,214362600,20750,20750,20750,20750,0
20241118,173100,214362600,20750,20750,20750,20750,0
20241118,173000,214362600,20750,20750,20750,20750,0
20241118,172900,214362600,20750,20750,20750,20750,0
20241118,172800,214362600,20750,20750,20750,20750,0
20241118,172700,214362600,20750,20750,20750,20750,0
20241118,172600,214362600,20750,20750,20750,20750,0
20241118,172500,214362600,20750,20750,20750,20750,0
20241118,172400,214362600,20750,20750,20750,20750,0
20241118,172300,214362600,20750,20750,20750,20750,0
20241118,172200,214362600,20750,20750,20750,20750,0
20241118,172100,214362600,20750,20750,20750,20750,0
20241118,172000,214362600,20750,20750,20750,20750,0
20241118,171900,214362600,20750,20750,20750,20750,0
20241118,171800,214362600,20750,20750,20750,20750,0
20241118,171700,214362600,20750,20750,20750,20750,0
20241118,171600,214362600,20750,20750,20750,20750,0
20241118,171500,214362600,20750,20750,20750,20750,0
20241118,171400,214362600,20750,20750,20750,20750,0
20241118,171300,214362600,20750,20750,20750,20750,0
20241118,171200,214362600,20750,20750,20750,20750,0
20241118,171100,214362600,20750,20750,20750,20750,0
20241118,171000,214362600,20750,20750,20750,20750,0
20241118,170900,214362600,20750,20750,20750,20750,0
20241118,170800,214362600,20750,20750,20750,20750,0
20241118,170700,214362600,20750,20750,20750,20750,0
20241118,170600,214362600,20750,20750,20750,20750,0
20241118,170500,214362600,20750,20750,20750,20750,0
20241118,170400,214362600,20750,20750,20750,20750,0
20241118,170300,214362600,20750,20750,20750,20750,737
20241118,170200,214362600,20750,20750,20750,20750,0
20241118,170100,214362600,20750,20750,20750,20750,0
20241118,170000,214362600,20750,20750,20750,20750,0
20241118,165900,214362600,20750,20750,20750,20750,0
20241118,165800,214362600,20750,20750,20750,20750,0
20241118,165700,214362600,20750,20750,20750,20750,0
20241118,165600,214362600,20750,20750,20750,20750,0
20241118,165500,214362600,20750,20750,20750,20750,0
20241118,165400,214362600,20750,20750,20750,20750,0
20241118,165300,214362600,20750,20750,20750,20750,0
20241118,165200,214362600,20750,20750,20750,20750,0
20241118,165100,214362600,20750,20750,20750,20750,0
20241118,165000,214362600,20750,20750,20750,20750,0
20241118,164900,214362600,20750,20750,20750,20750,0
20241118,164800,214362600,20750,20750,20750,20750,0
20241118,164700,214362600,20750,20750,20750,20750,0
20241118,164600,214362600,20750,20750,20750,20750,0
20241118,164500,214362600,20750,20750,20750,20750,0
20241118,164400,214362600,20750,20750,20750,20750,0
20241118,164300,214362600,20750,20750,20750,20750,0
20241118,164200,214362600,20750,20750,20750,20750,0
20241118,164100,214362600,20750,20750,20750,20750,0
20241118,164000,214362600,20750,20750,20750,20750,0
20241118,163900,214362600,20750,20750,20750,20750,0
20241118,163800,214362600,20750,20750,20750,20750,0
20241118,163700,214362600,20750,20750,20750,20750,0
20241118,163600,214362600,20750,20750,20750,20750,0
20241118,163500,214362600,20750,20750,20750,20750,0
20241118,163400,214362600,20750,20750,20750,20750,0
20241118,163300,214362600,20750,20750,20750,20750,737
20241118,163200,214362600,20750,20750,20750,20750,0
20241118,163100,214362600,20750,20750,20750,20750,0
20241118,163000,214362600,20750,20750,20750,20750,0
20241118,162900,214362600,20750,20750,20750,20750,0
20241118,162800,214362600,20750,20750,20750,20750,0
20241118,162700,214362600,20750,20750,20750,20750,0
20241118,162600,214362600,20750,20750,20750,20750,0
20241118,162500,214362600,20750,20750,20750,20750,0
20241118,162400,214362600,20750,20750,20750,20750,0
20241118,162300,214362600,20750,20750,20750,20750,0
20241118,162200,214362600,20750,20750,20750,20750,0
20241118,162100,214362600,20750,20750,20750,20750,0
20241118,162000,214362600,20750,20750,20750,20750,0
20241118,161900,214362600,20750,20750,20750,20750,0
20241118,161800,214362600,20750,20750,20750,20750,0
20241118,161700,214362600,20750,20750,20750,20750,0
20241118,161600,214362600,20750,20750,20750,20750,0
20241118,161500,214362600,20750,20750,20750,20750,0
20241118,161400,214362600,20750,20750,20750,20750,0
20241118,161300,214362600,20750,20750,20750,20750,0
20241118,161200,214362600,20750,20750,20750,20750,0
20241118,161100,214362600,20750,20750,20750,20750,0
20241118,161000,214362600,20750,20750,20750,20750,0
20241118,160900,214362600,20750,20750,20750,20750,0
20241118,160800,214362600,20750,20750,20750,20750,0
20241118,160700,214362600,20750,20750,20750,20750,0
20241118,160600,214362600,20750,20750,20750,20750,0
20241118,160500,214362600,20750,20750,20750,20750,0
20241118,160400,214362600,20750,20750,20750,20750,0
20241118,160300,214362600,20750,20750,20750,20750,737
20241118,160200,214362600,20750,20750,20750,20750,0
20241118,160100,214362600,20750,20750,20750,20750,0
20241118,160000,214362600,20750,20750,20750,20750,0
20241118,155900,214362600,20750,20750,20750,20750,0
20241118,155800,214362600,20750,20750,20750,20750,0
20241118,155700,214362600,20750,20750,20750,20750,0
20241118,155600,214362600,20750,20750,20750,20750,0
20241118,155500,214362600,20750,20750,20750,20750,0
20241118,155400,214362600,20750,20750,20750,20750,0
20241118,155300,214362600,20750,20750,20750,20750,0
20241118,155200,214362600,20750,20750,20750,20750,0
20241118,155100,214362600,20750,20750,20750,20750,0
20241118,155000,214362600,20750,20750,20750,20750,0
20241118,154900,214362600,20750,20750,20750,20750,0
20241118,154800,214362600,20750,20750,20750,20750,0
20241118,154700,214362600,20750,20750,20750,20750,0
20241118,154600,214362600,20750,20750,20750,20750,0
20241118,154500,214362600,20750,20750,20750,20750,0
20241118,154400,214362600,20750,20750,20750,20750,0
20241118,154300,214362600,20750,20750,20750,20750,0
20241118,154200,214362600,20750,20750,20750,20750,0
20241118,154100,214362600,20750,20750,20750,20750,0
20241118,154000,214362600,20750,20750,20750,20750,0
20241118,153900,214362600,20750,20750,20750,20750,0
20241118,153800,214362600,20750,20750,20750,20750,0
20241118,153700,214362600,20750,20750,20750,20750,0
20241118,153600,214362600,20750,20750,20750,20750,0
20241118,153500,214362600,20750,20750,20750,20750,0
20241118,153400,214362600,20750,20750,20750,20750,0
20241118,153300,214362600,20750,20750,20750,20750,737
20241118,153200,214362600,20750,20750,20750,20750,0
20241118,153100,214362600,20750,20750,20750,20750,0
20241118,153000,214362600,20750,20750,20750,20750,737
20241118,152900,199069850,20800,20800,20800,20800,0
20241118,152800,199069850,20800,20800,20800,20800,0
20241118,152700,199069850,20800,20800,20800,20800,0
20241118,152600,199069850,20800,20800,20800,20800,0
20241118,152500,199069850,20800,20800,20800,20800,0
20241118,152400,199069850,20800,20800,20800,20800,0
20241118,152300,199069850,20800,20800,20800,20800,0
20241118,152200,199069850,20800,20800,20800,20800,0
20241118,152100,199069850,20800,20800,20800,20800,0
20241118,152000,199069850,20800,20800,20800,20800,0
20241118,151900,199069850,20800,20850,20850,20800,57
20241118,151800,197883350,20850,20850,20850,20850,5
20241118,151700,197779100,20800,20800,20800,20800,0
20241118,151600,197779100,20800,20800,20800,20800,12
20241118,151500,197529500,20800,20800,20800,20800,30
20241118,151400,196905500,20750,20750,20750,20750,0
20241118,151300,196905500,20750,20750,20750,20750,0
20241118,151200,196905500,20750,20750,20750,20750,13
20241118,151100,196635750,20700,20700,20700,20700,0
20241118,151000,196635750,20700,20700,20700,20700,1
20241118,150900,196615050,20750,20700,20750,20700,83
20241118,150800,194895800,20700,20700,20700,20700,1
20241118,150700,194875100,20600,20600,20600,20600,0
20241118,150600,194875100,20600,20600,20600,20600,0
20241118,150500,194875100,20600,20600,20600,20600,1
20241118,150400,194854500,20600,20600,20600,20600,0
20241118,150300,194854500,20600,20600,20600,20600,0
20241118,150200,194854500,20600,20600,20600,20600,0
20241118,150100,194854500,20600,20650,20650,20600,330
20241118,150000,188056050,20600,20600,20600,20600,0
20241118,145900,188056050,20600,20600,20600,20600,0
20241118,145800,188056050,20600,20600,20600,20600,0
20241118,145700,188056050,20600,20600,20600,20600,0
20241118,145600,188056050,20600,20600,20600,20600,0
20241118,145500,188056050,20600,20600,20600,20600,44
20241118,145400,187149650,20600,20600,20600,20600,0
20241118,145300,187149650,20600,20600,20600,20600,7
20241118,145200,187005450,20650,20650,20650,20650,0
20241118,145100,187005450,20650,20650,20650,20650,0
20241118,145000,187005450,20650,20650,20650,20650,0
20241118,144900,187005450,20650,20650,20650,20650,0
20241118,144800,187005450,20650,20650,20650,20650,0
20241118,144700,187005450,20650,20650,20650,20650,50
20241118,144600,185972950,20650,20650,20650,20650,0
20241118,144500,185972950,20650,20650,20650,20650,0
20241118,144400,185972950,20650,20650,20650,20650,0
20241118,144300,185972950,20650,20650,20650,20650,500
20241118,144200,175647950,20700,20700,20700,20700,0
20241118,144100,175647950,20700,20700,20700,20700,10
20241118,144000,175440950,20750,20750,20750,20750,0
20241118,143900,175440950,20750,20750,20750,20750,0
20241118,143800,175440950,20750,20750,20750,20750,0
20241118,143700,175440950,20750,20750,20750,20750,0
20241118,143600,175440950,20750,20750,20750,20750,1
20241118,143500,175420200,20800,20800,20800,20800,0
20241118,143400,175420200,20800,20750,20800,20750,5
20241118,143300,175316250,20800,20800,20800,20800,0
20241118,143200,175316250,20800,20800,20800,20800,0
20241118,143100,175316250,20800,20800,20800,20800,0
20241118,143000,175316250,20800,20800,20800,20800,0
20241118,142900,175316250,20800,20800,20800,20800,1
20241118,142800,175295450,20850,20850,20850,20850,0
20241118,142700,175295450,20850,20850,20850,20850,0
20241118,142600,175295450,20850,20850,20850,20850,0
20241118,142500,175295450,20850,20850,20850,20850,0
20241118,142400,175295450,20850,20850,20850,20850,0
20241118,142300,175295450,20850,20850,20850,20850,0
20241118,142200,175295450,20850,20850,20850,20850,0
20241118,142100,175295450,20850,20850,20850,20850,0
20241118,142000,175295450,20850,20850,20850,20850,0
20241118,141900,175295450,20850,20800,20850,20800,1110
20241118,141800,152177450,20800,20750,20800,20750,5
20241118,141700,152073500,20800,20800,20800,20800,0
20241118,141600,152073500,20800,20800,20800,20800,0
20241118,141500,152073500,20800,20800,20800,20800,0
20241118,141400,152073500,20800,20800,20800,20800,0
20241118,141300,152073500,20800,20800,20800,20800,0
20241118,141200,152073500,20800,20800,20800,20800,0
20241118,141100,152073500,20800,20700,20800,20700,145
20241118,141000,149062450,20650,20650,20650,20650,111
20241118,140900,146770300,20600,20600,20600,20600,71
20241118,140800,145307700,20600,20600,20600,20600,0
20241118,140700,145307700,20600,20600,20600,20600,0
20241118,140600,145307700,20600,20600,20600,20600,0
20241118,140500,145307700,20600,20600,20600,20600,0
20241118,140400,145307700,20600,20600,20600,20600,0
20241118,140300,145307700,20600,20600,20600,20600,0
20241118,140200,145307700,20600,20600,20600,20600,0
20241118,140100,145307700,20600,20600,20600,20600,0
20241118,140000,145307700,20600,20550,20600,20550,26
20241118,135900,144772200,20550,20550,20550,20550,1
20241118,135800,144751650,20550,20550,20550,20550,3
20241118,135700,144690000,20550,20550,20550,20550,1
20241118,135600,144669450,20550,20550,20550,20550,2
20241118,135500,144628350,20550,20550,20550,20550,1
20241118,135400,144607800,20550,20600,20600,20550,40
20241118,135300,143783850,20550,20550,20550,20550,2
20241118,135200,143742750,20550,20550,20550,20550,1
20241118,135100,143722200,20550,20550,20550,20550,1
20241118,135000,143701650,20550,20550,20550,20550,2
20241118,134900,143660550,20550,20550,20550,20550,1
20241118,134800,143640000,20550,20550,20550,20550,1
20241118,134700,143619450,20550,20550,20550,20550,3
20241118,134600,143557800,20550,20550,20550,20550,11
20241118,134500,143331750,20550,20550,20550,20550,1
20241118,134400,143311200,20550,20550,20550,20550,181
20241118,134300,139591650,20550,20500,20550,20500,48
20241118,134200,138605300,20550,20500,20550,20500,50
20241118,134100,137577850,20500,20500,20500,20500,1
20241118,134000,137557350,20500,20500,20500,20500,2
20241118,133900,137516350,20500,20550,20550,20500,24
20241118,133800,137023200,20500,20500,20500,20500,1
20241118,133700,137002700,20500,20500,20500,20500,3
20241118,133600,136941200,20500,20500,20500,20500,1
20241118,133500,136920700,20500,20500,20500,20500,1
20241118,133400,136900200,20500,20500,20500,20500,2
20241118,133300,136859200,20500,20500,20500,20500,1
20241118,133200,136838700,20500,20500,20500,20500,31
20241118,133100,136203200,20500,20500,20500,20500,2
20241118,133000,136162200,20500,20500,20500,20500,1
20241118,132900,136141700,20500,20500,20500,20500,3
20241118,132800,136080200,20500,20500,20500,20500,1
20241118,132700,136059700,20550,20550,20550,20550,1
20241118,132600,136039150,20550,20550,20550,20550,5
20241118,132500,135936400,20550,20550,20550,20550,3
20241118,132400,135874750,20500,20500,20500,20500,2
20241118,132300,135833750,20500,20500,20500,20500,1
20241118,132200,135813250,20500,20500,20500,20500,1
20241118,132100,135792750,20500,20500,20500,20500,2
20241118,132000,135751750,20500,20500,20500,20500,0
20241118,131900,135751750,20500,20500,20500,20500,2
20241118,131800,135710750,20500,20500,20500,20500,2
20241118,131700,135669750,20500,20550,20550,20500,64
20241118,131600,134357700,20500,20500,20500,20500,1
20241118,131500,134337200,20500,20500,20500,20500,1
20241118,131400,134316700,20550,20500,20550,20500,19
20241118,131300,133926950,20500,20500,20500,20500,1
20241118,131200,133906450,20500,20600,20600,20500,860
20241118,131100,116255050,20550,20550,20550,20550,2
20241118,131000,116213950,20550,20550,20550,20550,1
20241118,130900,116193400,20550,20550,20550,20550,101
20241118,130800,114117850,20550,20550,20600,20550,7
20241118,130700,113973750,20550,20550,20550,20550,1
20241118,130600,113953200,20550,20550,20550,20550,1
20241118,130500,113932650,20550,20550,20550,20550,2
20241118,130400,113891550,20550,20600,20600,20550,6
20241118,130300,113768000,20550,20550,20550,20550,2
20241118,130200,113726900,20600,20600,20600,20600,1
20241118,130100,113706300,20550,20550,20550,20550,0
20241118,130000,113706300,20550,20550,20550,20550,155
20241118,125900,110521050,20500,20500,20500,20500,0
20241118,125800,110521050,20500,20500,20500,20500,0
20241118,125700,110521050,20500,20500,20500,20500,0
20241118,125600,110521050,20500,20500,20500,20500,0
20241118,125500,110521050,20500,20500,20500,20500,100
20241118,125400,108471050,20500,20500,20500,20500,0
20241118,125300,108471050,20500,20500,20500,20500,0
20241118,125200,108471050,20500,20500,20500,20500,0
20241118,125100,108471050,20500,20500,20500,20500,0
20241118,125000,108471050,20500,20500,20500,20500,0
20241118,124900,108471050,20500,20500,20500,20500,0
20241118,124800,108471050,20500,20500,20500,20500,0
20241118,124700,108471050,20500,20500,20500,20500,0
20241118,124600,108471050,20500,20500,20500,20500,0
20241118,124500,108471050,20500,20500,20500,20500,0
20241118,124400,108471050,20500,20500,20500,20500,0
20241118,124300,108471050,20500,20500,20500,20500,100
20241118,124200,106421050,20500,20500,20500,20500,2
20241118,124100,106380050,20550,20550,20550,20550,5
20241118,124000,106277300,20550,20550,20550,20550,0
20241118,123900,106277300,20550,20550,20550,20550,0
20241118,123800,106277300,20550,20550,20550,20550,1
20241118,123700,106256750,20550,20550,20550,20550,0
20241118,123600,106256750,20550,20550,20550,20550,0
20241118,123500,106256750,20550,20550,20550,20550,1
20241118,123400,106236200,20550,20550,20550,20550,0
20241118,123300,106236200,20550,20550,20550,20550,0
20241118,123200,106236200,20550,20550,20550,20550,0
20241118,123100,106236200,20550,20550,20550,20550,0
20241118,123000,106236200,20550,20550,20550,20550,0
20241118,122900,106236200,20550,20550,20550,20550,0
20241118,122800,106236200,20550,20550,20550,20550,0
20241118,122700,106236200,20550,20500,20550,20500,75
20241118,122600,104698600,20500,20500,20500,20500,0
20241118,122500,104698600,20500,20500,20500,20500,0
20241118,122400,104698600,20500,20500,20500,20500,0
20241118,122300,104698600,20500,20500,20500,20500,0
20241118,122200,104698600,20500,20500,20500,20500,22
20241118,122100,104247600,20550,20550,20550,20550,0
20241118,122000,104247600,20550,20550,20550,20550,0
20241118,121900,104247600,20550,20550,20550,20550,0
20241118,121800,104247600,20550,20550,20550,20550,0
20241118,121700,104247600,20550,20550,20550,20550,205
20241118,121600,100034850,20500,20500,20500,20500,0
20241118,121500,100034850,20500,20500,20500,20500,6
20241118,121400,99911850,20500,20500,20500,20500,0
20241118,121300,99911850,20500,20500,20500,20500,167
20241118,121200,96488350,20500,20500,20500,20500,8
20241118,121100,96324350,20550,20550,20550,20550,0
20241118,121000,96324350,20550,20500,20550,20500,37
20241118,120900,95564350,20500,20500,20500,20500,0
20241118,120800,95564350,20500,20500,20500,20500,0
20241118,120700,95564350,20500,20500,20500,20500,0
20241118,120600,95564350,20500,20500,20500,20500,0
20241118,120500,95564350,20500,20500,20500,20500,0
20241118,120400,95564350,20500,20500,20500,20500,14
20241118,120300,95277350,20550,20550,20550,20550,0
20241118,120200,95277350,20550,20550,20550,20550,0
20241118,120100,95277350,20550,20550,20550,20550,0
20241118,120000,95277350,20550,20550,20550,20550,659
20241118,115900,81734900,20550,20550,20550,20550,0
20241118,115800,81734900,20550,20550,20550,20550,0
20241118,115700,81734900,20550,20550,20550,20550,100
20241118,115600,79679900,20550,20550,20550,20550,0
20241118,115500,79679900,20550,20550,20550,20550,0
20241118,115400,79679900,20550,20550,20550,20550,113
20241118,115300,77357750,20550,20550,20550,20550,0
20241118,115200,77357750,20550,20550,20550,20550,4
20241118,115100,77275550,20600,20600,20600,20600,0
20241118,115000,77275550,20600,20600,20600,20600,0
20241118,114900,77275550,20600,20600,20600,20600,0
20241118,114800,77275550,20600,20600,20600,20600,0
20241118,114700,77275550,20600,20600,20600,20600,0
20241118,114600,77275550,20600,20600,20600,20600,0
20241118,114500,77275550,20600,20600,20600,20600,0
20241118,114400,77275550,20600,20600,20600,20600,0
20241118,114300,77275550,20600,20600,20600,20600,0
20241118,114200,77275550,20600,20600,20600,20600,0
20241118,114100,77275550,20600,20600,20600,20600,3
20241118,114000,77213750,20600,20600,20600,20600,2
20241118,113900,77172550,20650,20650,20650,20650,0
20241118,113800,77172550,20650,20650,20650,20650,0
20241118,113700,77172550,20650,20650,20650,20650,5
20241118,113600,77069300,20650,20650,20650,20650,0
20241118,113500,77069300,20650,20650,20650,20650,0
20241118,113400,77069300,20650,20650,20650,20650,0
20241118,113300,77069300,20650,20650,20650,20650,0
20241118,113200,77069300,20650,20650,20650,20650,0
20241118,113100,77069300,20650,20650,20650,20650,0
20241118,113000,77069300,20650,20650,20650,20650,80
20241118,112900,75417300,20700,20700,20700,20700,0
20241118,112800,75417300,20700,20700,20700,20700,0
20241118,112700,75417300,20700,20700,20700,20700,0
20241118,112600,75417300,20700,20700,20700,20700,0
20241118,112500,75417300,20700,20700,20700,20700,1
20241118,112400,75396600,20700,20700,20700,20700,0
20241118,112300,75396600,20700,20700,20700,20700,0
20241118,112200,75396600,20700,20700,20700,20700,0
20241118,112100,75396600,20700,20700,20700,20700,0
20241118,112000,75396600,20700,20700,20700,20700,100
20241118,111900,73326600,20700,20700,20700,20700,0
20241118,111800,73326600,20700,20700,20700,20700,0
20241118,111700,73326600,20700,20700,20700,20700,1
20241118,111600,73305900,20700,20700,20700,20700,0
20241118,111500,73305900,20700,20700,20700,20700,0
20241118,111400,73305900,20700,20700,20700,20700,0
20241118,111300,73305900,20700,20700,20700,20700,0
20241118,111200,73305900,20700,20700,20700,20700,0
20241118,111100,73305900,20700,20600,20700,20600,50
20241118,111000,72273000,20650,20650,20650,20650,0
20241118,110900,72273000,20650,20650,20650,20650,0
20241118,110800,72273000,20650,20650,20650,20650,0
20241118,110700,72273000,20650,20650,20650,20650,0
20241118,110600,72273000,20650,20650,20650,20650,0
20241118,110500,72273000,20650,20650,20650,20650,0
20241118,110400,72273000,20650,20650,20650,20650,0
20241118,110300,72273000,20650,20650,20650,20650,0
20241118,110200,72273000,20650,20650,20650,20650,0
20241118,110100,72273000,20650,20650,20650,20650,0
20241118,110000,72273000,20650,20650,20650,20650,7
20241118,105900,72128450,20650,20650,20650,20650,7
20241118,105800,71983900,20650,20650,20650,20650,30
20241118,105700,71364400,20650,20650,20650,20650,6
20241118,105600,71240500,20650,20650,20650,20650,14
20241118,105500,70951400,20650,20650,20650,20650,6
20241118,105400,70827500,20550,20650,20650,20550,77
20241118,105300,69244450,20650,20650,20650,20650,13
20241118,105200,68976000,20650,20650,20650,20650,7
20241118,105100,68831450,20650,20650,20650,20650,7
20241118,105000,68686900,20700,20700,20700,20700,6
20241118,104900,68562700,20700,20700,20700,20700,18
20241118,104800,68190100,20700,20700,20700,20700,6
20241118,104700,68065900,20650,20700,20700,20650,8
20241118,104600,67900650,20700,20700,20700,20700,7
20241118,104500,67755750,20700,20700,20700,20700,14
20241118,104400,67465950,20700,20700,20700,20700,16
20241118,104300,67134750,20700,20700,20700,20700,12
20241118,104200,66886350,20700,20700,20700,20700,14
20241118,104100,66596550,20650,20650,20650,20650,6
20241118,104000,66472650,20650,20650,20650,20650,7
20241118,103900,66328100,20700,20700,20700,20700,7
20241118,103800,66183200,20700,20650,20700,20650,13
20241118,103700,65914450,20650,20650,20650,20650,7
20241118,103600,65769900,20650,20650,20650,20650,6
20241118,103500,65646000,20650,20550,20650,20550,14
20241118,103400,65357600,20500,20600,20600,20500,86
20241118,103300,63592850,20700,20700,20700,20700,7
20241118,103200,63447950,20700,20700,20700,20700,7
20241118,103100,63303050,20700,20700,20700,20700,63
20241118,103000,61998950,20700,20700,20700,20700,7
20241118,102900,61854050,20700,20700,20700,20700,6
20241118,102800,61729850,20650,20700,20700,20650,14
20241118,102700,61440400,20700,20700,20700,20700,6
20241118,102600,61316200,20700,20700,20700,20700,7
20241118,102500,61171300,20700,20700,20700,20700,7
20241118,102400,61026400,20650,20650,20650,20650,13
20241118,102300,60757950,20650,20650,20650,20650,7
20241118,102200,60613400,20650,20650,20650,20650,6
20241118,102100,60489500,20650,20650,20650,20650,14
20241118,102000,60200400,20650,20650,20650,20650,39
20241118,101900,59395050,20650,20650,20650,20650,7
20241118,101800,59250500,20650,20650,20650,20650,7
20241118,101700,59105950,20650,20650,20650,20650,13
20241118,101600,58837500,20650,20650,20650,20650,7
20241118,101500,58692950,20700,20700,20700,20700,6
20241118,101400,58568750,20700,20700,20700,20700,38
20241118,101300,57782150,20700,20700,20700,20700,6
20241118,101200,57657950,20700,20700,20700,20700,12
20241118,101100,57409550,20650,20650,20650,20650,7
20241118,101000,57265000,20650,20600,20650,20600,13
20241118,100900,56996900,20650,20650,20650,20650,7
20241118,100800,56852350,20600,20600,20600,20600,6
20241118,100700,56728750,20600,20550,20600,20550,14
20241118,100600,56440700,20550,20550,20550,20550,36
20241118,100500,55700900,20550,20550,20550,20550,10
20241118,100400,55495400,20550,20550,20550,20550,7
20241118,100300,55351550,20550,20550,20550,20550,13
20241118,100200,55084400,20550,20550,20550,20550,9
20241118,100100,54899450,20550,20550,20550,20550,6
20241118,100000,54776150,20550,20550,20550,20550,15
20241118,095900,54467900,20550,20550,20550,20550,6
20241118,095800,54344600,20550,20550,20550,20550,7
20241118,095700,54200750,20550,20550,20550,20550,14
20241118,095600,53913050,20550,20550,20550,20550,18
20241118,095500,53543150,20550,20550,20550,20550,8
20241118,095400,53378750,20550,20400,20550,20400,15
20241118,095300,53071850,20400,20600,20600,20400,24
20241118,095200,52579800,20600,20600,20600,20600,6
20241118,095100,52456200,20600,20600,20600,20600,7
20241118,095000,52312000,20600,20600,20600,20600,7
20241118,094900,52167800,20600,20650,20650,20600,13
20241118,094800,51899650,20650,20650,20650,20650,7
20241118,094700,51755100,20600,20600,20600,20600,6
20241118,094600,51631500,20650,20600,20650,20600,194
20241118,094500,47629250,20500,20500,20500,20500,5
20241118,094400,47526750,20500,20500,20500,20500,7
20241118,094300,47383250,20500,20500,20500,20500,7
20241118,094200,47239750,20500,20500,20500,20400,28
20241118,094100,46667250,20500,20500,20500,20500,11
20241118,094000,46441750,20500,20500,20500,20500,6
20241118,093900,46318750,20500,20600,20600,20500,19
20241118,093800,45928550,20600,20600,20600,20600,6
20241118,093700,45804950,20600,20350,20600,20350,8
20241118,093600,45640400,20550,20400,20550,20400,16
20241118,093500,45312950,20650,20650,20650,20650,13
20241118,093400,45044500,20600,20600,20600,20600,7
20241118,093300,44900300,20600,20600,20600,20600,7
20241118,093200,44756100,20600,20600,20600,20600,19
20241118,093100,44364700,20450,20450,20450,20450,1
20241118,093000,44344250,20450,20450,20450,20450,7
20241118,092900,44201100,20450,20450,20450,20450,7
20241118,092800,44057950,20450,20450,20450,20450,19
20241118,092700,43669400,20450,20450,20450,20450,7
20241118,092600,43526250,20450,20400,20450,20400,11
20241118,092500,43301400,20400,20400,20400,20400,34
20241118,092400,42607800,20350,20350,20350,20350,18
20241118,092300,42241500,20350,20350,20350,20350,7
20241118,092200,42099050,20300,20350,20350,20300,8
20241118,092100,41936300,20350,20350,20350,20250,18
20241118,092000,41570500,20350,20350,20350,20350,50
20241118,091900,40553000,20300,20300,20300,20300,6
20241118,091800,40431200,20350,20350,20350,20350,15
20241118,091700,40125950,20350,20350,20350,20350,17
20241118,091600,39780000,20350,20300,20350,20300,104
20241118,091500,37664950,20300,20300,20300,20300,56
20241118,091400,36528150,20300,20250,20300,20250,148
20241118,091300,33526950,20250,20250,20250,20250,7
20241118,091200,33385200,20200,20200,20200,20100,26
20241118,091100,32861000,20200,20200,20200,20150,114
20241118,091000,30563200,20050,20200,20200,20050,383
20241118,090900,22868350,20200,20150,20200,20150,107
20241118,090800,20711950,20200,20100,20200,20100,108
20241118,090700,18540350,20250,20100,20250,20100,113
20241118,090600,16267100,20100,20250,20250,20100,42
20241118,090500,15421850,20300,20150,20300,20050,307
20241118,090400,9264300,20350,20350,20350,20100,386
20241118,090300,1493250,20300,20300,20300,20300,7
20241118,090200,1351150,20300,20150,20300,20100,55
20241118,090100,244400,20300,20300,20300,20300,4
20241118,090000,163200,20400,20400,20400,20400,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 200300 214362600 20750 20750 20750 20750 737
3 20241118 200200 214362600 20750 20750 20750 20750 0
4 20241118 200100 214362600 20750 20750 20750 20750 0
5 20241118 200000 214362600 20750 20750 20750 20750 0
6 20241118 195900 214362600 20750 20750 20750 20750 0
7 20241118 195800 214362600 20750 20750 20750 20750 0
8 20241118 195700 214362600 20750 20750 20750 20750 0
9 20241118 195600 214362600 20750 20750 20750 20750 0
10 20241118 195500 214362600 20750 20750 20750 20750 0
11 20241118 195400 214362600 20750 20750 20750 20750 0
12 20241118 195300 214362600 20750 20750 20750 20750 0
13 20241118 195200 214362600 20750 20750 20750 20750 0
14 20241118 195100 214362600 20750 20750 20750 20750 0
15 20241118 195000 214362600 20750 20750 20750 20750 0
16 20241118 194900 214362600 20750 20750 20750 20750 0
17 20241118 194800 214362600 20750 20750 20750 20750 0
18 20241118 194700 214362600 20750 20750 20750 20750 0
19 20241118 194600 214362600 20750 20750 20750 20750 0
20 20241118 194500 214362600 20750 20750 20750 20750 0
21 20241118 194400 214362600 20750 20750 20750 20750 0
22 20241118 194300 214362600 20750 20750 20750 20750 0
23 20241118 194200 214362600 20750 20750 20750 20750 0
24 20241118 194100 214362600 20750 20750 20750 20750 0
25 20241118 194000 214362600 20750 20750 20750 20750 0
26 20241118 193900 214362600 20750 20750 20750 20750 0
27 20241118 193800 214362600 20750 20750 20750 20750 0
28 20241118 193700 214362600 20750 20750 20750 20750 0
29 20241118 193600 214362600 20750 20750 20750 20750 0
30 20241118 193500 214362600 20750 20750 20750 20750 0
31 20241118 193400 214362600 20750 20750 20750 20750 0
32 20241118 193300 214362600 20750 20750 20750 20750 737
33 20241118 193200 214362600 20750 20750 20750 20750 0
34 20241118 193100 214362600 20750 20750 20750 20750 0
35 20241118 193000 214362600 20750 20750 20750 20750 0
36 20241118 192900 214362600 20750 20750 20750 20750 0
37 20241118 192800 214362600 20750 20750 20750 20750 0
38 20241118 192700 214362600 20750 20750 20750 20750 0
39 20241118 192600 214362600 20750 20750 20750 20750 0
40 20241118 192500 214362600 20750 20750 20750 20750 0
41 20241118 192400 214362600 20750 20750 20750 20750 0
42 20241118 192300 214362600 20750 20750 20750 20750 0
43 20241118 192200 214362600 20750 20750 20750 20750 0
44 20241118 192100 214362600 20750 20750 20750 20750 0
45 20241118 192000 214362600 20750 20750 20750 20750 0
46 20241118 191900 214362600 20750 20750 20750 20750 0
47 20241118 191800 214362600 20750 20750 20750 20750 0
48 20241118 191700 214362600 20750 20750 20750 20750 0
49 20241118 191600 214362600 20750 20750 20750 20750 0
50 20241118 191500 214362600 20750 20750 20750 20750 0
51 20241118 191400 214362600 20750 20750 20750 20750 0
52 20241118 191300 214362600 20750 20750 20750 20750 0
53 20241118 191200 214362600 20750 20750 20750 20750 0
54 20241118 191100 214362600 20750 20750 20750 20750 0
55 20241118 191000 214362600 20750 20750 20750 20750 0
56 20241118 190900 214362600 20750 20750 20750 20750 0
57 20241118 190800 214362600 20750 20750 20750 20750 0
58 20241118 190700 214362600 20750 20750 20750 20750 0
59 20241118 190600 214362600 20750 20750 20750 20750 0
60 20241118 190500 214362600 20750 20750 20750 20750 0
61 20241118 190400 214362600 20750 20750 20750 20750 0
62 20241118 190300 214362600 20750 20750 20750 20750 737
63 20241118 190200 214362600 20750 20750 20750 20750 0
64 20241118 190100 214362600 20750 20750 20750 20750 0
65 20241118 190000 214362600 20750 20750 20750 20750 0
66 20241118 185900 214362600 20750 20750 20750 20750 0
67 20241118 185800 214362600 20750 20750 20750 20750 0
68 20241118 185700 214362600 20750 20750 20750 20750 0
69 20241118 185600 214362600 20750 20750 20750 20750 0
70 20241118 185500 214362600 20750 20750 20750 20750 0
71 20241118 185400 214362600 20750 20750 20750 20750 0
72 20241118 185300 214362600 20750 20750 20750 20750 0
73 20241118 185200 214362600 20750 20750 20750 20750 0
74 20241118 185100 214362600 20750 20750 20750 20750 0
75 20241118 185000 214362600 20750 20750 20750 20750 0
76 20241118 184900 214362600 20750 20750 20750 20750 0
77 20241118 184800 214362600 20750 20750 20750 20750 0
78 20241118 184700 214362600 20750 20750 20750 20750 0
79 20241118 184600 214362600 20750 20750 20750 20750 0
80 20241118 184500 214362600 20750 20750 20750 20750 0
81 20241118 184400 214362600 20750 20750 20750 20750 0
82 20241118 184300 214362600 20750 20750 20750 20750 0
83 20241118 184200 214362600 20750 20750 20750 20750 0
84 20241118 184100 214362600 20750 20750 20750 20750 0
85 20241118 184000 214362600 20750 20750 20750 20750 0
86 20241118 183900 214362600 20750 20750 20750 20750 0
87 20241118 183800 214362600 20750 20750 20750 20750 0
88 20241118 183700 214362600 20750 20750 20750 20750 0
89 20241118 183600 214362600 20750 20750 20750 20750 0
90 20241118 183500 214362600 20750 20750 20750 20750 0
91 20241118 183400 214362600 20750 20750 20750 20750 0
92 20241118 183300 214362600 20750 20750 20750 20750 737
93 20241118 183200 214362600 20750 20750 20750 20750 0
94 20241118 183100 214362600 20750 20750 20750 20750 0
95 20241118 183000 214362600 20750 20750 20750 20750 0
96 20241118 182900 214362600 20750 20750 20750 20750 0
97 20241118 182800 214362600 20750 20750 20750 20750 0
98 20241118 182700 214362600 20750 20750 20750 20750 0
99 20241118 182600 214362600 20750 20750 20750 20750 0
100 20241118 182500 214362600 20750 20750 20750 20750 0
101 20241118 182400 214362600 20750 20750 20750 20750 0
102 20241118 182300 214362600 20750 20750 20750 20750 0
103 20241118 182200 214362600 20750 20750 20750 20750 0
104 20241118 182100 214362600 20750 20750 20750 20750 0
105 20241118 182000 214362600 20750 20750 20750 20750 0
106 20241118 181900 214362600 20750 20750 20750 20750 0
107 20241118 181800 214362600 20750 20750 20750 20750 0
108 20241118 181700 214362600 20750 20750 20750 20750 0
109 20241118 181600 214362600 20750 20750 20750 20750 0
110 20241118 181500 214362600 20750 20750 20750 20750 0
111 20241118 181400 214362600 20750 20750 20750 20750 0
112 20241118 181300 214362600 20750 20750 20750 20750 0
113 20241118 181200 214362600 20750 20750 20750 20750 0
114 20241118 181100 214362600 20750 20750 20750 20750 0
115 20241118 181000 214362600 20750 20750 20750 20750 0
116 20241118 180900 214362600 20750 20750 20750 20750 0
117 20241118 180800 214362600 20750 20750 20750 20750 0
118 20241118 180700 214362600 20750 20750 20750 20750 0
119 20241118 180600 214362600 20750 20750 20750 20750 0
120 20241118 180500 214362600 20750 20750 20750 20750 0
121 20241118 180400 214362600 20750 20750 20750 20750 0
122 20241118 180300 214362600 20750 20750 20750 20750 737
123 20241118 180200 214362600 20750 20750 20750 20750 0
124 20241118 180100 214362600 20750 20750 20750 20750 0
125 20241118 180000 214362600 20750 20750 20750 20750 0
126 20241118 175900 214362600 20750 20750 20750 20750 0
127 20241118 175800 214362600 20750 20750 20750 20750 0
128 20241118 175700 214362600 20750 20750 20750 20750 0
129 20241118 175600 214362600 20750 20750 20750 20750 0
130 20241118 175500 214362600 20750 20750 20750 20750 0
131 20241118 175400 214362600 20750 20750 20750 20750 0
132 20241118 175300 214362600 20750 20750 20750 20750 0
133 20241118 175200 214362600 20750 20750 20750 20750 0
134 20241118 175100 214362600 20750 20750 20750 20750 0
135 20241118 175000 214362600 20750 20750 20750 20750 0
136 20241118 174900 214362600 20750 20750 20750 20750 0
137 20241118 174800 214362600 20750 20750 20750 20750 0
138 20241118 174700 214362600 20750 20750 20750 20750 0
139 20241118 174600 214362600 20750 20750 20750 20750 0
140 20241118 174500 214362600 20750 20750 20750 20750 0
141 20241118 174400 214362600 20750 20750 20750 20750 0
142 20241118 174300 214362600 20750 20750 20750 20750 0
143 20241118 174200 214362600 20750 20750 20750 20750 0
144 20241118 174100 214362600 20750 20750 20750 20750 0
145 20241118 174000 214362600 20750 20750 20750 20750 0
146 20241118 173900 214362600 20750 20750 20750 20750 0
147 20241118 173800 214362600 20750 20750 20750 20750 0
148 20241118 173700 214362600 20750 20750 20750 20750 0
149 20241118 173600 214362600 20750 20750 20750 20750 0
150 20241118 173500 214362600 20750 20750 20750 20750 0
151 20241118 173400 214362600 20750 20750 20750 20750 0
152 20241118 173300 214362600 20750 20750 20750 20750 737
153 20241118 173200 214362600 20750 20750 20750 20750 0
154 20241118 173100 214362600 20750 20750 20750 20750 0
155 20241118 173000 214362600 20750 20750 20750 20750 0
156 20241118 172900 214362600 20750 20750 20750 20750 0
157 20241118 172800 214362600 20750 20750 20750 20750 0
158 20241118 172700 214362600 20750 20750 20750 20750 0
159 20241118 172600 214362600 20750 20750 20750 20750 0
160 20241118 172500 214362600 20750 20750 20750 20750 0
161 20241118 172400 214362600 20750 20750 20750 20750 0
162 20241118 172300 214362600 20750 20750 20750 20750 0
163 20241118 172200 214362600 20750 20750 20750 20750 0
164 20241118 172100 214362600 20750 20750 20750 20750 0
165 20241118 172000 214362600 20750 20750 20750 20750 0
166 20241118 171900 214362600 20750 20750 20750 20750 0
167 20241118 171800 214362600 20750 20750 20750 20750 0
168 20241118 171700 214362600 20750 20750 20750 20750 0
169 20241118 171600 214362600 20750 20750 20750 20750 0
170 20241118 171500 214362600 20750 20750 20750 20750 0
171 20241118 171400 214362600 20750 20750 20750 20750 0
172 20241118 171300 214362600 20750 20750 20750 20750 0
173 20241118 171200 214362600 20750 20750 20750 20750 0
174 20241118 171100 214362600 20750 20750 20750 20750 0
175 20241118 171000 214362600 20750 20750 20750 20750 0
176 20241118 170900 214362600 20750 20750 20750 20750 0
177 20241118 170800 214362600 20750 20750 20750 20750 0
178 20241118 170700 214362600 20750 20750 20750 20750 0
179 20241118 170600 214362600 20750 20750 20750 20750 0
180 20241118 170500 214362600 20750 20750 20750 20750 0
181 20241118 170400 214362600 20750 20750 20750 20750 0
182 20241118 170300 214362600 20750 20750 20750 20750 737
183 20241118 170200 214362600 20750 20750 20750 20750 0
184 20241118 170100 214362600 20750 20750 20750 20750 0
185 20241118 170000 214362600 20750 20750 20750 20750 0
186 20241118 165900 214362600 20750 20750 20750 20750 0
187 20241118 165800 214362600 20750 20750 20750 20750 0
188 20241118 165700 214362600 20750 20750 20750 20750 0
189 20241118 165600 214362600 20750 20750 20750 20750 0
190 20241118 165500 214362600 20750 20750 20750 20750 0
191 20241118 165400 214362600 20750 20750 20750 20750 0
192 20241118 165300 214362600 20750 20750 20750 20750 0
193 20241118 165200 214362600 20750 20750 20750 20750 0
194 20241118 165100 214362600 20750 20750 20750 20750 0
195 20241118 165000 214362600 20750 20750 20750 20750 0
196 20241118 164900 214362600 20750 20750 20750 20750 0
197 20241118 164800 214362600 20750 20750 20750 20750 0
198 20241118 164700 214362600 20750 20750 20750 20750 0
199 20241118 164600 214362600 20750 20750 20750 20750 0
200 20241118 164500 214362600 20750 20750 20750 20750 0
201 20241118 164400 214362600 20750 20750 20750 20750 0
202 20241118 164300 214362600 20750 20750 20750 20750 0
203 20241118 164200 214362600 20750 20750 20750 20750 0
204 20241118 164100 214362600 20750 20750 20750 20750 0
205 20241118 164000 214362600 20750 20750 20750 20750 0
206 20241118 163900 214362600 20750 20750 20750 20750 0
207 20241118 163800 214362600 20750 20750 20750 20750 0
208 20241118 163700 214362600 20750 20750 20750 20750 0
209 20241118 163600 214362600 20750 20750 20750 20750 0
210 20241118 163500 214362600 20750 20750 20750 20750 0
211 20241118 163400 214362600 20750 20750 20750 20750 0
212 20241118 163300 214362600 20750 20750 20750 20750 737
213 20241118 163200 214362600 20750 20750 20750 20750 0
214 20241118 163100 214362600 20750 20750 20750 20750 0
215 20241118 163000 214362600 20750 20750 20750 20750 0
216 20241118 162900 214362600 20750 20750 20750 20750 0
217 20241118 162800 214362600 20750 20750 20750 20750 0
218 20241118 162700 214362600 20750 20750 20750 20750 0
219 20241118 162600 214362600 20750 20750 20750 20750 0
220 20241118 162500 214362600 20750 20750 20750 20750 0
221 20241118 162400 214362600 20750 20750 20750 20750 0
222 20241118 162300 214362600 20750 20750 20750 20750 0
223 20241118 162200 214362600 20750 20750 20750 20750 0
224 20241118 162100 214362600 20750 20750 20750 20750 0
225 20241118 162000 214362600 20750 20750 20750 20750 0
226 20241118 161900 214362600 20750 20750 20750 20750 0
227 20241118 161800 214362600 20750 20750 20750 20750 0
228 20241118 161700 214362600 20750 20750 20750 20750 0
229 20241118 161600 214362600 20750 20750 20750 20750 0
230 20241118 161500 214362600 20750 20750 20750 20750 0
231 20241118 161400 214362600 20750 20750 20750 20750 0
232 20241118 161300 214362600 20750 20750 20750 20750 0
233 20241118 161200 214362600 20750 20750 20750 20750 0
234 20241118 161100 214362600 20750 20750 20750 20750 0
235 20241118 161000 214362600 20750 20750 20750 20750 0
236 20241118 160900 214362600 20750 20750 20750 20750 0
237 20241118 160800 214362600 20750 20750 20750 20750 0
238 20241118 160700 214362600 20750 20750 20750 20750 0
239 20241118 160600 214362600 20750 20750 20750 20750 0
240 20241118 160500 214362600 20750 20750 20750 20750 0
241 20241118 160400 214362600 20750 20750 20750 20750 0
242 20241118 160300 214362600 20750 20750 20750 20750 737
243 20241118 160200 214362600 20750 20750 20750 20750 0
244 20241118 160100 214362600 20750 20750 20750 20750 0
245 20241118 160000 214362600 20750 20750 20750 20750 0
246 20241118 155900 214362600 20750 20750 20750 20750 0
247 20241118 155800 214362600 20750 20750 20750 20750 0
248 20241118 155700 214362600 20750 20750 20750 20750 0
249 20241118 155600 214362600 20750 20750 20750 20750 0
250 20241118 155500 214362600 20750 20750 20750 20750 0
251 20241118 155400 214362600 20750 20750 20750 20750 0
252 20241118 155300 214362600 20750 20750 20750 20750 0
253 20241118 155200 214362600 20750 20750 20750 20750 0
254 20241118 155100 214362600 20750 20750 20750 20750 0
255 20241118 155000 214362600 20750 20750 20750 20750 0
256 20241118 154900 214362600 20750 20750 20750 20750 0
257 20241118 154800 214362600 20750 20750 20750 20750 0
258 20241118 154700 214362600 20750 20750 20750 20750 0
259 20241118 154600 214362600 20750 20750 20750 20750 0
260 20241118 154500 214362600 20750 20750 20750 20750 0
261 20241118 154400 214362600 20750 20750 20750 20750 0
262 20241118 154300 214362600 20750 20750 20750 20750 0
263 20241118 154200 214362600 20750 20750 20750 20750 0
264 20241118 154100 214362600 20750 20750 20750 20750 0
265 20241118 154000 214362600 20750 20750 20750 20750 0
266 20241118 153900 214362600 20750 20750 20750 20750 0
267 20241118 153800 214362600 20750 20750 20750 20750 0
268 20241118 153700 214362600 20750 20750 20750 20750 0
269 20241118 153600 214362600 20750 20750 20750 20750 0
270 20241118 153500 214362600 20750 20750 20750 20750 0
271 20241118 153400 214362600 20750 20750 20750 20750 0
272 20241118 153300 214362600 20750 20750 20750 20750 737
273 20241118 153200 214362600 20750 20750 20750 20750 0
274 20241118 153100 214362600 20750 20750 20750 20750 0
275 20241118 153000 214362600 20750 20750 20750 20750 737
276 20241118 152900 199069850 20800 20800 20800 20800 0
277 20241118 152800 199069850 20800 20800 20800 20800 0
278 20241118 152700 199069850 20800 20800 20800 20800 0
279 20241118 152600 199069850 20800 20800 20800 20800 0
280 20241118 152500 199069850 20800 20800 20800 20800 0
281 20241118 152400 199069850 20800 20800 20800 20800 0
282 20241118 152300 199069850 20800 20800 20800 20800 0
283 20241118 152200 199069850 20800 20800 20800 20800 0
284 20241118 152100 199069850 20800 20800 20800 20800 0
285 20241118 152000 199069850 20800 20800 20800 20800 0
286 20241118 151900 199069850 20800 20850 20850 20800 57
287 20241118 151800 197883350 20850 20850 20850 20850 5
288 20241118 151700 197779100 20800 20800 20800 20800 0
289 20241118 151600 197779100 20800 20800 20800 20800 12
290 20241118 151500 197529500 20800 20800 20800 20800 30
291 20241118 151400 196905500 20750 20750 20750 20750 0
292 20241118 151300 196905500 20750 20750 20750 20750 0
293 20241118 151200 196905500 20750 20750 20750 20750 13
294 20241118 151100 196635750 20700 20700 20700 20700 0
295 20241118 151000 196635750 20700 20700 20700 20700 1
296 20241118 150900 196615050 20750 20700 20750 20700 83
297 20241118 150800 194895800 20700 20700 20700 20700 1
298 20241118 150700 194875100 20600 20600 20600 20600 0
299 20241118 150600 194875100 20600 20600 20600 20600 0
300 20241118 150500 194875100 20600 20600 20600 20600 1
301 20241118 150400 194854500 20600 20600 20600 20600 0
302 20241118 150300 194854500 20600 20600 20600 20600 0
303 20241118 150200 194854500 20600 20600 20600 20600 0
304 20241118 150100 194854500 20600 20650 20650 20600 330
305 20241118 150000 188056050 20600 20600 20600 20600 0
306 20241118 145900 188056050 20600 20600 20600 20600 0
307 20241118 145800 188056050 20600 20600 20600 20600 0
308 20241118 145700 188056050 20600 20600 20600 20600 0
309 20241118 145600 188056050 20600 20600 20600 20600 0
310 20241118 145500 188056050 20600 20600 20600 20600 44
311 20241118 145400 187149650 20600 20600 20600 20600 0
312 20241118 145300 187149650 20600 20600 20600 20600 7
313 20241118 145200 187005450 20650 20650 20650 20650 0
314 20241118 145100 187005450 20650 20650 20650 20650 0
315 20241118 145000 187005450 20650 20650 20650 20650 0
316 20241118 144900 187005450 20650 20650 20650 20650 0
317 20241118 144800 187005450 20650 20650 20650 20650 0
318 20241118 144700 187005450 20650 20650 20650 20650 50
319 20241118 144600 185972950 20650 20650 20650 20650 0
320 20241118 144500 185972950 20650 20650 20650 20650 0
321 20241118 144400 185972950 20650 20650 20650 20650 0
322 20241118 144300 185972950 20650 20650 20650 20650 500
323 20241118 144200 175647950 20700 20700 20700 20700 0
324 20241118 144100 175647950 20700 20700 20700 20700 10
325 20241118 144000 175440950 20750 20750 20750 20750 0
326 20241118 143900 175440950 20750 20750 20750 20750 0
327 20241118 143800 175440950 20750 20750 20750 20750 0
328 20241118 143700 175440950 20750 20750 20750 20750 0
329 20241118 143600 175440950 20750 20750 20750 20750 1
330 20241118 143500 175420200 20800 20800 20800 20800 0
331 20241118 143400 175420200 20800 20750 20800 20750 5
332 20241118 143300 175316250 20800 20800 20800 20800 0
333 20241118 143200 175316250 20800 20800 20800 20800 0
334 20241118 143100 175316250 20800 20800 20800 20800 0
335 20241118 143000 175316250 20800 20800 20800 20800 0
336 20241118 142900 175316250 20800 20800 20800 20800 1
337 20241118 142800 175295450 20850 20850 20850 20850 0
338 20241118 142700 175295450 20850 20850 20850 20850 0
339 20241118 142600 175295450 20850 20850 20850 20850 0
340 20241118 142500 175295450 20850 20850 20850 20850 0
341 20241118 142400 175295450 20850 20850 20850 20850 0
342 20241118 142300 175295450 20850 20850 20850 20850 0
343 20241118 142200 175295450 20850 20850 20850 20850 0
344 20241118 142100 175295450 20850 20850 20850 20850 0
345 20241118 142000 175295450 20850 20850 20850 20850 0
346 20241118 141900 175295450 20850 20800 20850 20800 1110
347 20241118 141800 152177450 20800 20750 20800 20750 5
348 20241118 141700 152073500 20800 20800 20800 20800 0
349 20241118 141600 152073500 20800 20800 20800 20800 0
350 20241118 141500 152073500 20800 20800 20800 20800 0
351 20241118 141400 152073500 20800 20800 20800 20800 0
352 20241118 141300 152073500 20800 20800 20800 20800 0
353 20241118 141200 152073500 20800 20800 20800 20800 0
354 20241118 141100 152073500 20800 20700 20800 20700 145
355 20241118 141000 149062450 20650 20650 20650 20650 111
356 20241118 140900 146770300 20600 20600 20600 20600 71
357 20241118 140800 145307700 20600 20600 20600 20600 0
358 20241118 140700 145307700 20600 20600 20600 20600 0
359 20241118 140600 145307700 20600 20600 20600 20600 0
360 20241118 140500 145307700 20600 20600 20600 20600 0
361 20241118 140400 145307700 20600 20600 20600 20600 0
362 20241118 140300 145307700 20600 20600 20600 20600 0
363 20241118 140200 145307700 20600 20600 20600 20600 0
364 20241118 140100 145307700 20600 20600 20600 20600 0
365 20241118 140000 145307700 20600 20550 20600 20550 26
366 20241118 135900 144772200 20550 20550 20550 20550 1
367 20241118 135800 144751650 20550 20550 20550 20550 3
368 20241118 135700 144690000 20550 20550 20550 20550 1
369 20241118 135600 144669450 20550 20550 20550 20550 2
370 20241118 135500 144628350 20550 20550 20550 20550 1
371 20241118 135400 144607800 20550 20600 20600 20550 40
372 20241118 135300 143783850 20550 20550 20550 20550 2
373 20241118 135200 143742750 20550 20550 20550 20550 1
374 20241118 135100 143722200 20550 20550 20550 20550 1
375 20241118 135000 143701650 20550 20550 20550 20550 2
376 20241118 134900 143660550 20550 20550 20550 20550 1
377 20241118 134800 143640000 20550 20550 20550 20550 1
378 20241118 134700 143619450 20550 20550 20550 20550 3
379 20241118 134600 143557800 20550 20550 20550 20550 11
380 20241118 134500 143331750 20550 20550 20550 20550 1
381 20241118 134400 143311200 20550 20550 20550 20550 181
382 20241118 134300 139591650 20550 20500 20550 20500 48
383 20241118 134200 138605300 20550 20500 20550 20500 50
384 20241118 134100 137577850 20500 20500 20500 20500 1
385 20241118 134000 137557350 20500 20500 20500 20500 2
386 20241118 133900 137516350 20500 20550 20550 20500 24
387 20241118 133800 137023200 20500 20500 20500 20500 1
388 20241118 133700 137002700 20500 20500 20500 20500 3
389 20241118 133600 136941200 20500 20500 20500 20500 1
390 20241118 133500 136920700 20500 20500 20500 20500 1
391 20241118 133400 136900200 20500 20500 20500 20500 2
392 20241118 133300 136859200 20500 20500 20500 20500 1
393 20241118 133200 136838700 20500 20500 20500 20500 31
394 20241118 133100 136203200 20500 20500 20500 20500 2
395 20241118 133000 136162200 20500 20500 20500 20500 1
396 20241118 132900 136141700 20500 20500 20500 20500 3
397 20241118 132800 136080200 20500 20500 20500 20500 1
398 20241118 132700 136059700 20550 20550 20550 20550 1
399 20241118 132600 136039150 20550 20550 20550 20550 5
400 20241118 132500 135936400 20550 20550 20550 20550 3
401 20241118 132400 135874750 20500 20500 20500 20500 2
402 20241118 132300 135833750 20500 20500 20500 20500 1
403 20241118 132200 135813250 20500 20500 20500 20500 1
404 20241118 132100 135792750 20500 20500 20500 20500 2
405 20241118 132000 135751750 20500 20500 20500 20500 0
406 20241118 131900 135751750 20500 20500 20500 20500 2
407 20241118 131800 135710750 20500 20500 20500 20500 2
408 20241118 131700 135669750 20500 20550 20550 20500 64
409 20241118 131600 134357700 20500 20500 20500 20500 1
410 20241118 131500 134337200 20500 20500 20500 20500 1
411 20241118 131400 134316700 20550 20500 20550 20500 19
412 20241118 131300 133926950 20500 20500 20500 20500 1
413 20241118 131200 133906450 20500 20600 20600 20500 860
414 20241118 131100 116255050 20550 20550 20550 20550 2
415 20241118 131000 116213950 20550 20550 20550 20550 1
416 20241118 130900 116193400 20550 20550 20550 20550 101
417 20241118 130800 114117850 20550 20550 20600 20550 7
418 20241118 130700 113973750 20550 20550 20550 20550 1
419 20241118 130600 113953200 20550 20550 20550 20550 1
420 20241118 130500 113932650 20550 20550 20550 20550 2
421 20241118 130400 113891550 20550 20600 20600 20550 6
422 20241118 130300 113768000 20550 20550 20550 20550 2
423 20241118 130200 113726900 20600 20600 20600 20600 1
424 20241118 130100 113706300 20550 20550 20550 20550 0
425 20241118 130000 113706300 20550 20550 20550 20550 155
426 20241118 125900 110521050 20500 20500 20500 20500 0
427 20241118 125800 110521050 20500 20500 20500 20500 0
428 20241118 125700 110521050 20500 20500 20500 20500 0
429 20241118 125600 110521050 20500 20500 20500 20500 0
430 20241118 125500 110521050 20500 20500 20500 20500 100
431 20241118 125400 108471050 20500 20500 20500 20500 0
432 20241118 125300 108471050 20500 20500 20500 20500 0
433 20241118 125200 108471050 20500 20500 20500 20500 0
434 20241118 125100 108471050 20500 20500 20500 20500 0
435 20241118 125000 108471050 20500 20500 20500 20500 0
436 20241118 124900 108471050 20500 20500 20500 20500 0
437 20241118 124800 108471050 20500 20500 20500 20500 0
438 20241118 124700 108471050 20500 20500 20500 20500 0
439 20241118 124600 108471050 20500 20500 20500 20500 0
440 20241118 124500 108471050 20500 20500 20500 20500 0
441 20241118 124400 108471050 20500 20500 20500 20500 0
442 20241118 124300 108471050 20500 20500 20500 20500 100
443 20241118 124200 106421050 20500 20500 20500 20500 2
444 20241118 124100 106380050 20550 20550 20550 20550 5
445 20241118 124000 106277300 20550 20550 20550 20550 0
446 20241118 123900 106277300 20550 20550 20550 20550 0
447 20241118 123800 106277300 20550 20550 20550 20550 1
448 20241118 123700 106256750 20550 20550 20550 20550 0
449 20241118 123600 106256750 20550 20550 20550 20550 0
450 20241118 123500 106256750 20550 20550 20550 20550 1
451 20241118 123400 106236200 20550 20550 20550 20550 0
452 20241118 123300 106236200 20550 20550 20550 20550 0
453 20241118 123200 106236200 20550 20550 20550 20550 0
454 20241118 123100 106236200 20550 20550 20550 20550 0
455 20241118 123000 106236200 20550 20550 20550 20550 0
456 20241118 122900 106236200 20550 20550 20550 20550 0
457 20241118 122800 106236200 20550 20550 20550 20550 0
458 20241118 122700 106236200 20550 20500 20550 20500 75
459 20241118 122600 104698600 20500 20500 20500 20500 0
460 20241118 122500 104698600 20500 20500 20500 20500 0
461 20241118 122400 104698600 20500 20500 20500 20500 0
462 20241118 122300 104698600 20500 20500 20500 20500 0
463 20241118 122200 104698600 20500 20500 20500 20500 22
464 20241118 122100 104247600 20550 20550 20550 20550 0
465 20241118 122000 104247600 20550 20550 20550 20550 0
466 20241118 121900 104247600 20550 20550 20550 20550 0
467 20241118 121800 104247600 20550 20550 20550 20550 0
468 20241118 121700 104247600 20550 20550 20550 20550 205
469 20241118 121600 100034850 20500 20500 20500 20500 0
470 20241118 121500 100034850 20500 20500 20500 20500 6
471 20241118 121400 99911850 20500 20500 20500 20500 0
472 20241118 121300 99911850 20500 20500 20500 20500 167
473 20241118 121200 96488350 20500 20500 20500 20500 8
474 20241118 121100 96324350 20550 20550 20550 20550 0
475 20241118 121000 96324350 20550 20500 20550 20500 37
476 20241118 120900 95564350 20500 20500 20500 20500 0
477 20241118 120800 95564350 20500 20500 20500 20500 0
478 20241118 120700 95564350 20500 20500 20500 20500 0
479 20241118 120600 95564350 20500 20500 20500 20500 0
480 20241118 120500 95564350 20500 20500 20500 20500 0
481 20241118 120400 95564350 20500 20500 20500 20500 14
482 20241118 120300 95277350 20550 20550 20550 20550 0
483 20241118 120200 95277350 20550 20550 20550 20550 0
484 20241118 120100 95277350 20550 20550 20550 20550 0
485 20241118 120000 95277350 20550 20550 20550 20550 659
486 20241118 115900 81734900 20550 20550 20550 20550 0
487 20241118 115800 81734900 20550 20550 20550 20550 0
488 20241118 115700 81734900 20550 20550 20550 20550 100
489 20241118 115600 79679900 20550 20550 20550 20550 0
490 20241118 115500 79679900 20550 20550 20550 20550 0
491 20241118 115400 79679900 20550 20550 20550 20550 113
492 20241118 115300 77357750 20550 20550 20550 20550 0
493 20241118 115200 77357750 20550 20550 20550 20550 4
494 20241118 115100 77275550 20600 20600 20600 20600 0
495 20241118 115000 77275550 20600 20600 20600 20600 0
496 20241118 114900 77275550 20600 20600 20600 20600 0
497 20241118 114800 77275550 20600 20600 20600 20600 0
498 20241118 114700 77275550 20600 20600 20600 20600 0
499 20241118 114600 77275550 20600 20600 20600 20600 0
500 20241118 114500 77275550 20600 20600 20600 20600 0
501 20241118 114400 77275550 20600 20600 20600 20600 0
502 20241118 114300 77275550 20600 20600 20600 20600 0
503 20241118 114200 77275550 20600 20600 20600 20600 0
504 20241118 114100 77275550 20600 20600 20600 20600 3
505 20241118 114000 77213750 20600 20600 20600 20600 2
506 20241118 113900 77172550 20650 20650 20650 20650 0
507 20241118 113800 77172550 20650 20650 20650 20650 0
508 20241118 113700 77172550 20650 20650 20650 20650 5
509 20241118 113600 77069300 20650 20650 20650 20650 0
510 20241118 113500 77069300 20650 20650 20650 20650 0
511 20241118 113400 77069300 20650 20650 20650 20650 0
512 20241118 113300 77069300 20650 20650 20650 20650 0
513 20241118 113200 77069300 20650 20650 20650 20650 0
514 20241118 113100 77069300 20650 20650 20650 20650 0
515 20241118 113000 77069300 20650 20650 20650 20650 80
516 20241118 112900 75417300 20700 20700 20700 20700 0
517 20241118 112800 75417300 20700 20700 20700 20700 0
518 20241118 112700 75417300 20700 20700 20700 20700 0
519 20241118 112600 75417300 20700 20700 20700 20700 0
520 20241118 112500 75417300 20700 20700 20700 20700 1
521 20241118 112400 75396600 20700 20700 20700 20700 0
522 20241118 112300 75396600 20700 20700 20700 20700 0
523 20241118 112200 75396600 20700 20700 20700 20700 0
524 20241118 112100 75396600 20700 20700 20700 20700 0
525 20241118 112000 75396600 20700 20700 20700 20700 100
526 20241118 111900 73326600 20700 20700 20700 20700 0
527 20241118 111800 73326600 20700 20700 20700 20700 0
528 20241118 111700 73326600 20700 20700 20700 20700 1
529 20241118 111600 73305900 20700 20700 20700 20700 0
530 20241118 111500 73305900 20700 20700 20700 20700 0
531 20241118 111400 73305900 20700 20700 20700 20700 0
532 20241118 111300 73305900 20700 20700 20700 20700 0
533 20241118 111200 73305900 20700 20700 20700 20700 0
534 20241118 111100 73305900 20700 20600 20700 20600 50
535 20241118 111000 72273000 20650 20650 20650 20650 0
536 20241118 110900 72273000 20650 20650 20650 20650 0
537 20241118 110800 72273000 20650 20650 20650 20650 0
538 20241118 110700 72273000 20650 20650 20650 20650 0
539 20241118 110600 72273000 20650 20650 20650 20650 0
540 20241118 110500 72273000 20650 20650 20650 20650 0
541 20241118 110400 72273000 20650 20650 20650 20650 0
542 20241118 110300 72273000 20650 20650 20650 20650 0
543 20241118 110200 72273000 20650 20650 20650 20650 0
544 20241118 110100 72273000 20650 20650 20650 20650 0
545 20241118 110000 72273000 20650 20650 20650 20650 7
546 20241118 105900 72128450 20650 20650 20650 20650 7
547 20241118 105800 71983900 20650 20650 20650 20650 30
548 20241118 105700 71364400 20650 20650 20650 20650 6
549 20241118 105600 71240500 20650 20650 20650 20650 14
550 20241118 105500 70951400 20650 20650 20650 20650 6
551 20241118 105400 70827500 20550 20650 20650 20550 77
552 20241118 105300 69244450 20650 20650 20650 20650 13
553 20241118 105200 68976000 20650 20650 20650 20650 7
554 20241118 105100 68831450 20650 20650 20650 20650 7
555 20241118 105000 68686900 20700 20700 20700 20700 6
556 20241118 104900 68562700 20700 20700 20700 20700 18
557 20241118 104800 68190100 20700 20700 20700 20700 6
558 20241118 104700 68065900 20650 20700 20700 20650 8
559 20241118 104600 67900650 20700 20700 20700 20700 7
560 20241118 104500 67755750 20700 20700 20700 20700 14
561 20241118 104400 67465950 20700 20700 20700 20700 16
562 20241118 104300 67134750 20700 20700 20700 20700 12
563 20241118 104200 66886350 20700 20700 20700 20700 14
564 20241118 104100 66596550 20650 20650 20650 20650 6
565 20241118 104000 66472650 20650 20650 20650 20650 7
566 20241118 103900 66328100 20700 20700 20700 20700 7
567 20241118 103800 66183200 20700 20650 20700 20650 13
568 20241118 103700 65914450 20650 20650 20650 20650 7
569 20241118 103600 65769900 20650 20650 20650 20650 6
570 20241118 103500 65646000 20650 20550 20650 20550 14
571 20241118 103400 65357600 20500 20600 20600 20500 86
572 20241118 103300 63592850 20700 20700 20700 20700 7
573 20241118 103200 63447950 20700 20700 20700 20700 7
574 20241118 103100 63303050 20700 20700 20700 20700 63
575 20241118 103000 61998950 20700 20700 20700 20700 7
576 20241118 102900 61854050 20700 20700 20700 20700 6
577 20241118 102800 61729850 20650 20700 20700 20650 14
578 20241118 102700 61440400 20700 20700 20700 20700 6
579 20241118 102600 61316200 20700 20700 20700 20700 7
580 20241118 102500 61171300 20700 20700 20700 20700 7
581 20241118 102400 61026400 20650 20650 20650 20650 13
582 20241118 102300 60757950 20650 20650 20650 20650 7
583 20241118 102200 60613400 20650 20650 20650 20650 6
584 20241118 102100 60489500 20650 20650 20650 20650 14
585 20241118 102000 60200400 20650 20650 20650 20650 39
586 20241118 101900 59395050 20650 20650 20650 20650 7
587 20241118 101800 59250500 20650 20650 20650 20650 7
588 20241118 101700 59105950 20650 20650 20650 20650 13
589 20241118 101600 58837500 20650 20650 20650 20650 7
590 20241118 101500 58692950 20700 20700 20700 20700 6
591 20241118 101400 58568750 20700 20700 20700 20700 38
592 20241118 101300 57782150 20700 20700 20700 20700 6
593 20241118 101200 57657950 20700 20700 20700 20700 12
594 20241118 101100 57409550 20650 20650 20650 20650 7
595 20241118 101000 57265000 20650 20600 20650 20600 13
596 20241118 100900 56996900 20650 20650 20650 20650 7
597 20241118 100800 56852350 20600 20600 20600 20600 6
598 20241118 100700 56728750 20600 20550 20600 20550 14
599 20241118 100600 56440700 20550 20550 20550 20550 36
600 20241118 100500 55700900 20550 20550 20550 20550 10
601 20241118 100400 55495400 20550 20550 20550 20550 7
602 20241118 100300 55351550 20550 20550 20550 20550 13
603 20241118 100200 55084400 20550 20550 20550 20550 9
604 20241118 100100 54899450 20550 20550 20550 20550 6
605 20241118 100000 54776150 20550 20550 20550 20550 15
606 20241118 095900 54467900 20550 20550 20550 20550 6
607 20241118 095800 54344600 20550 20550 20550 20550 7
608 20241118 095700 54200750 20550 20550 20550 20550 14
609 20241118 095600 53913050 20550 20550 20550 20550 18
610 20241118 095500 53543150 20550 20550 20550 20550 8
611 20241118 095400 53378750 20550 20400 20550 20400 15
612 20241118 095300 53071850 20400 20600 20600 20400 24
613 20241118 095200 52579800 20600 20600 20600 20600 6
614 20241118 095100 52456200 20600 20600 20600 20600 7
615 20241118 095000 52312000 20600 20600 20600 20600 7
616 20241118 094900 52167800 20600 20650 20650 20600 13
617 20241118 094800 51899650 20650 20650 20650 20650 7
618 20241118 094700 51755100 20600 20600 20600 20600 6
619 20241118 094600 51631500 20650 20600 20650 20600 194
620 20241118 094500 47629250 20500 20500 20500 20500 5
621 20241118 094400 47526750 20500 20500 20500 20500 7
622 20241118 094300 47383250 20500 20500 20500 20500 7
623 20241118 094200 47239750 20500 20500 20500 20400 28
624 20241118 094100 46667250 20500 20500 20500 20500 11
625 20241118 094000 46441750 20500 20500 20500 20500 6
626 20241118 093900 46318750 20500 20600 20600 20500 19
627 20241118 093800 45928550 20600 20600 20600 20600 6
628 20241118 093700 45804950 20600 20350 20600 20350 8
629 20241118 093600 45640400 20550 20400 20550 20400 16
630 20241118 093500 45312950 20650 20650 20650 20650 13
631 20241118 093400 45044500 20600 20600 20600 20600 7
632 20241118 093300 44900300 20600 20600 20600 20600 7
633 20241118 093200 44756100 20600 20600 20600 20600 19
634 20241118 093100 44364700 20450 20450 20450 20450 1
635 20241118 093000 44344250 20450 20450 20450 20450 7
636 20241118 092900 44201100 20450 20450 20450 20450 7
637 20241118 092800 44057950 20450 20450 20450 20450 19
638 20241118 092700 43669400 20450 20450 20450 20450 7
639 20241118 092600 43526250 20450 20400 20450 20400 11
640 20241118 092500 43301400 20400 20400 20400 20400 34
641 20241118 092400 42607800 20350 20350 20350 20350 18
642 20241118 092300 42241500 20350 20350 20350 20350 7
643 20241118 092200 42099050 20300 20350 20350 20300 8
644 20241118 092100 41936300 20350 20350 20350 20250 18
645 20241118 092000 41570500 20350 20350 20350 20350 50
646 20241118 091900 40553000 20300 20300 20300 20300 6
647 20241118 091800 40431200 20350 20350 20350 20350 15
648 20241118 091700 40125950 20350 20350 20350 20350 17
649 20241118 091600 39780000 20350 20300 20350 20300 104
650 20241118 091500 37664950 20300 20300 20300 20300 56
651 20241118 091400 36528150 20300 20250 20300 20250 148
652 20241118 091300 33526950 20250 20250 20250 20250 7
653 20241118 091200 33385200 20200 20200 20200 20100 26
654 20241118 091100 32861000 20200 20200 20200 20150 114
655 20241118 091000 30563200 20050 20200 20200 20050 383
656 20241118 090900 22868350 20200 20150 20200 20150 107
657 20241118 090800 20711950 20200 20100 20200 20100 108
658 20241118 090700 18540350 20250 20100 20250 20100 113
659 20241118 090600 16267100 20100 20250 20250 20100 42
660 20241118 090500 15421850 20300 20150 20300 20050 307
661 20241118 090400 9264300 20350 20350 20350 20100 386
662 20241118 090300 1493250 20300 20300 20300 20300 7
663 20241118 090200 1351150 20300 20150 20300 20100 55
664 20241118 090100 244400 20300 20300 20300 20300 4
665 20241118 090000 163200 20400 20400 20400 20400 8