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

704
236200/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,704 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,204200,747605350,23100,23100,23100,23100,154
20241118,204100,747605350,23100,23100,23100,23100,0
20241118,204000,747605350,23100,23100,23100,23100,0
20241118,203900,747605350,23100,23100,23100,23100,0
20241118,203800,747605350,23100,23100,23100,23100,0
20241118,203700,747605350,23100,23100,23100,23100,0
20241118,203600,747605350,23100,23100,23100,23100,0
20241118,203500,747605350,23100,23100,23100,23100,0
20241118,203400,747605350,23100,23100,23100,23100,0
20241118,203300,747605350,23100,23100,23100,23100,0
20241118,203200,747605350,23100,23100,23100,23100,0
20241118,203100,747605350,23100,23100,23100,23100,0
20241118,203000,747605350,23100,23100,23100,23100,0
20241118,202900,747605350,23100,23100,23100,23100,0
20241118,202800,747605350,23100,23100,23100,23100,0
20241118,202700,747605350,23100,23100,23100,23100,0
20241118,202600,747605350,23100,23100,23100,23100,0
20241118,202500,747605350,23100,23100,23100,23100,0
20241118,202400,747605350,23100,23100,23100,23100,0
20241118,202300,747605350,23100,23100,23100,23100,0
20241118,202200,747605350,23100,23100,23100,23100,0
20241118,202100,747605350,23100,23100,23100,23100,0
20241118,202000,747605350,23100,23100,23100,23100,0
20241118,201900,747605350,23100,23100,23100,23100,0
20241118,201800,747605350,23100,23100,23100,23100,0
20241118,201700,747605350,23100,23100,23100,23100,0
20241118,201600,747605350,23100,23100,23100,23100,0
20241118,201500,747605350,23100,23100,23100,23100,0
20241118,201400,747605350,23100,23100,23100,23100,0
20241118,201300,747605350,23100,23100,23100,23100,0
20241118,201200,747605350,23100,23100,23100,23100,154
20241118,201100,747605350,23100,23100,23100,23100,0
20241118,201000,747605350,23100,23100,23100,23100,0
20241118,200900,747605350,23100,23100,23100,23100,0
20241118,200800,747605350,23100,23100,23100,23100,0
20241118,200700,747605350,23100,23100,23100,23100,0
20241118,200600,747605350,23100,23100,23100,23100,0
20241118,200500,747605350,23100,23100,23100,23100,0
20241118,200400,747605350,23100,23100,23100,23100,0
20241118,200300,747605350,23100,23100,23100,23100,0
20241118,200200,747605350,23100,23100,23100,23100,0
20241118,200100,747605350,23100,23100,23100,23100,0
20241118,200000,747605350,23100,23100,23100,23100,0
20241118,195900,747605350,23100,23100,23100,23100,0
20241118,195800,747605350,23100,23100,23100,23100,0
20241118,195700,747605350,23100,23100,23100,23100,0
20241118,195600,747605350,23100,23100,23100,23100,0
20241118,195500,747605350,23100,23100,23100,23100,0
20241118,195400,747605350,23100,23100,23100,23100,0
20241118,195300,747605350,23100,23100,23100,23100,0
20241118,195200,747605350,23100,23100,23100,23100,0
20241118,195100,747605350,23100,23100,23100,23100,0
20241118,195000,747605350,23100,23100,23100,23100,0
20241118,194900,747605350,23100,23100,23100,23100,0
20241118,194800,747605350,23100,23100,23100,23100,0
20241118,194700,747605350,23100,23100,23100,23100,0
20241118,194600,747605350,23100,23100,23100,23100,0
20241118,194500,747605350,23100,23100,23100,23100,0
20241118,194400,747605350,23100,23100,23100,23100,0
20241118,194300,747605350,23100,23100,23100,23100,0
20241118,194200,747605350,23100,23100,23100,23100,154
20241118,194100,747605350,23100,23100,23100,23100,0
20241118,194000,747605350,23100,23100,23100,23100,0
20241118,193900,747605350,23100,23100,23100,23100,0
20241118,193800,747605350,23100,23100,23100,23100,0
20241118,193700,747605350,23100,23100,23100,23100,0
20241118,193600,747605350,23100,23100,23100,23100,0
20241118,193500,747605350,23100,23100,23100,23100,0
20241118,193400,747605350,23100,23100,23100,23100,0
20241118,193300,747605350,23100,23100,23100,23100,0
20241118,193200,747605350,23100,23100,23100,23100,0
20241118,193100,747605350,23100,23100,23100,23100,0
20241118,193000,747605350,23100,23100,23100,23100,0
20241118,192900,747605350,23100,23100,23100,23100,0
20241118,192800,747605350,23100,23100,23100,23100,0
20241118,192700,747605350,23100,23100,23100,23100,0
20241118,192600,747605350,23100,23100,23100,23100,0
20241118,192500,747605350,23100,23100,23100,23100,0
20241118,192400,747605350,23100,23100,23100,23100,0
20241118,192300,747605350,23100,23100,23100,23100,0
20241118,192200,747605350,23100,23100,23100,23100,0
20241118,192100,747605350,23100,23100,23100,23100,0
20241118,192000,747605350,23100,23100,23100,23100,0
20241118,191900,747605350,23100,23100,23100,23100,0
20241118,191800,747605350,23100,23100,23100,23100,0
20241118,191700,747605350,23100,23100,23100,23100,0
20241118,191600,747605350,23100,23100,23100,23100,0
20241118,191500,747605350,23100,23100,23100,23100,0
20241118,191400,747605350,23100,23100,23100,23100,0
20241118,191300,747605350,23100,23100,23100,23100,0
20241118,191200,747605350,23100,23100,23100,23100,154
20241118,191100,747605350,23100,23100,23100,23100,0
20241118,191000,747605350,23100,23100,23100,23100,0
20241118,190900,747605350,23100,23100,23100,23100,0
20241118,190800,747605350,23100,23100,23100,23100,0
20241118,190700,747605350,23100,23100,23100,23100,0
20241118,190600,747605350,23100,23100,23100,23100,0
20241118,190500,747605350,23100,23100,23100,23100,0
20241118,190400,747605350,23100,23100,23100,23100,0
20241118,190300,747605350,23100,23100,23100,23100,0
20241118,190200,747605350,23100,23100,23100,23100,0
20241118,190100,747605350,23100,23100,23100,23100,0
20241118,190000,747605350,23100,23100,23100,23100,0
20241118,185900,747605350,23100,23100,23100,23100,0
20241118,185800,747605350,23100,23100,23100,23100,0
20241118,185700,747605350,23100,23100,23100,23100,0
20241118,185600,747605350,23100,23100,23100,23100,0
20241118,185500,747605350,23100,23100,23100,23100,0
20241118,185400,747605350,23100,23100,23100,23100,0
20241118,185300,747605350,23100,23100,23100,23100,0
20241118,185200,747605350,23100,23100,23100,23100,0
20241118,185100,747605350,23100,23100,23100,23100,0
20241118,185000,747605350,23100,23100,23100,23100,0
20241118,184900,747605350,23100,23100,23100,23100,0
20241118,184800,747605350,23100,23100,23100,23100,0
20241118,184700,747605350,23100,23100,23100,23100,0
20241118,184600,747605350,23100,23100,23100,23100,0
20241118,184500,747605350,23100,23100,23100,23100,0
20241118,184400,747605350,23100,23100,23100,23100,0
20241118,184300,747605350,23100,23100,23100,23100,0
20241118,184200,747605350,23100,23100,23100,23100,154
20241118,184100,747605350,23100,23100,23100,23100,0
20241118,184000,747605350,23100,23100,23100,23100,0
20241118,183900,747605350,23100,23100,23100,23100,0
20241118,183800,747605350,23100,23100,23100,23100,0
20241118,183700,747605350,23100,23100,23100,23100,0
20241118,183600,747605350,23100,23100,23100,23100,0
20241118,183500,747605350,23100,23100,23100,23100,0
20241118,183400,747605350,23100,23100,23100,23100,0
20241118,183300,747605350,23100,23100,23100,23100,0
20241118,183200,747605350,23100,23100,23100,23100,0
20241118,183100,747605350,23100,23100,23100,23100,0
20241118,183000,747605350,23100,23100,23100,23100,0
20241118,182900,747605350,23100,23100,23100,23100,0
20241118,182800,747605350,23100,23100,23100,23100,0
20241118,182700,747605350,23100,23100,23100,23100,0
20241118,182600,747605350,23100,23100,23100,23100,0
20241118,182500,747605350,23100,23100,23100,23100,0
20241118,182400,747605350,23100,23100,23100,23100,0
20241118,182300,747605350,23100,23100,23100,23100,0
20241118,182200,747605350,23100,23100,23100,23100,0
20241118,182100,747605350,23100,23100,23100,23100,0
20241118,182000,747605350,23100,23100,23100,23100,0
20241118,181900,747605350,23100,23100,23100,23100,0
20241118,181800,747605350,23100,23100,23100,23100,0
20241118,181700,747605350,23100,23100,23100,23100,0
20241118,181600,747605350,23100,23100,23100,23100,0
20241118,181500,747605350,23100,23100,23100,23100,0
20241118,181400,747605350,23100,23100,23100,23100,0
20241118,181300,747605350,23100,23100,23100,23100,0
20241118,181200,747605350,23100,23100,23100,23100,154
20241118,181100,747605350,23100,23100,23100,23100,0
20241118,181000,747605350,23100,23100,23100,23100,0
20241118,180900,747605350,23100,23100,23100,23100,0
20241118,180800,747605350,23100,23100,23100,23100,0
20241118,180700,747605350,23100,23100,23100,23100,0
20241118,180600,747605350,23100,23100,23100,23100,0
20241118,180500,747605350,23100,23100,23100,23100,0
20241118,180400,747605350,23100,23100,23100,23100,0
20241118,180300,747605350,23100,23100,23100,23100,0
20241118,180200,747605350,23100,23100,23100,23100,0
20241118,180100,747605350,23100,23100,23100,23100,0
20241118,180000,747605350,23100,23100,23100,23100,0
20241118,175900,747605350,23100,23100,23100,23100,0
20241118,175800,747605350,23100,23100,23100,23100,0
20241118,175700,747605350,23100,23100,23100,23100,0
20241118,175600,747605350,23100,23100,23100,23100,0
20241118,175500,747605350,23100,23100,23100,23100,0
20241118,175400,747605350,23100,23100,23100,23100,0
20241118,175300,747605350,23100,23100,23100,23100,0
20241118,175200,747605350,23100,23100,23100,23100,0
20241118,175100,747605350,23100,23100,23100,23100,0
20241118,175000,747605350,23100,23100,23100,23100,0
20241118,174900,747605350,23100,23100,23100,23100,0
20241118,174800,747605350,23100,23100,23100,23100,0
20241118,174700,747605350,23100,23100,23100,23100,0
20241118,174600,747605350,23100,23100,23100,23100,0
20241118,174500,747605350,23100,23100,23100,23100,0
20241118,174400,747605350,23100,23100,23100,23100,0
20241118,174300,747605350,23100,23100,23100,23100,0
20241118,174200,747605350,23100,23100,23100,23100,154
20241118,174100,747605350,23100,23100,23100,23100,0
20241118,174000,747605350,23100,23100,23100,23100,0
20241118,173900,747605350,23100,23100,23100,23100,0
20241118,173800,747605350,23100,23100,23100,23100,0
20241118,173700,747605350,23100,23100,23100,23100,0
20241118,173600,747605350,23100,23100,23100,23100,0
20241118,173500,747605350,23100,23100,23100,23100,0
20241118,173400,747605350,23100,23100,23100,23100,0
20241118,173300,747605350,23100,23100,23100,23100,0
20241118,173200,747605350,23100,23100,23100,23100,0
20241118,173100,747605350,23100,23100,23100,23100,0
20241118,173000,747605350,23100,23100,23100,23100,0
20241118,172900,747605350,23100,23100,23100,23100,0
20241118,172800,747605350,23100,23100,23100,23100,0
20241118,172700,747605350,23100,23100,23100,23100,0
20241118,172600,747605350,23100,23100,23100,23100,0
20241118,172500,747605350,23100,23100,23100,23100,0
20241118,172400,747605350,23100,23100,23100,23100,0
20241118,172300,747605350,23100,23100,23100,23100,0
20241118,172200,747605350,23100,23100,23100,23100,0
20241118,172100,747605350,23100,23100,23100,23100,0
20241118,172000,747605350,23100,23100,23100,23100,0
20241118,171900,747605350,23100,23100,23100,23100,0
20241118,171800,747605350,23100,23100,23100,23100,0
20241118,171700,747605350,23100,23100,23100,23100,0
20241118,171600,747605350,23100,23100,23100,23100,0
20241118,171500,747605350,23100,23100,23100,23100,0
20241118,171400,747605350,23100,23100,23100,23100,0
20241118,171300,747605350,23100,23100,23100,23100,0
20241118,171200,747605350,23100,23100,23100,23100,154
20241118,171100,747605350,23100,23100,23100,23100,0
20241118,171000,747605350,23100,23100,23100,23100,0
20241118,170900,747605350,23100,23100,23100,23100,0
20241118,170800,747605350,23100,23100,23100,23100,0
20241118,170700,747605350,23100,23100,23100,23100,0
20241118,170600,747605350,23100,23100,23100,23100,0
20241118,170500,747605350,23100,23100,23100,23100,0
20241118,170400,747605350,23100,23100,23100,23100,0
20241118,170300,747605350,23100,23100,23100,23100,0
20241118,170200,747605350,23100,23100,23100,23100,0
20241118,170100,747605350,23100,23100,23100,23100,0
20241118,170000,747605350,23100,23100,23100,23100,0
20241118,165900,747605350,23100,23100,23100,23100,0
20241118,165800,747605350,23100,23100,23100,23100,0
20241118,165700,747605350,23100,23100,23100,23100,0
20241118,165600,747605350,23100,23100,23100,23100,0
20241118,165500,747605350,23100,23100,23100,23100,0
20241118,165400,747605350,23100,23100,23100,23100,0
20241118,165300,747605350,23100,23100,23100,23100,0
20241118,165200,747605350,23100,23100,23100,23100,0
20241118,165100,747605350,23100,23100,23100,23100,0
20241118,165000,747605350,23100,23100,23100,23100,0
20241118,164900,747605350,23100,23100,23100,23100,0
20241118,164800,747605350,23100,23100,23100,23100,0
20241118,164700,747605350,23100,23100,23100,23100,0
20241118,164600,747605350,23100,23100,23100,23100,0
20241118,164500,747605350,23100,23100,23100,23100,0
20241118,164400,747605350,23100,23100,23100,23100,0
20241118,164300,747605350,23100,23100,23100,23100,0
20241118,164200,747605350,23100,23100,23100,23100,154
20241118,164100,747605350,23100,23100,23100,23100,0
20241118,164000,747605350,23100,23100,23100,23100,0
20241118,163900,747605350,23100,23100,23100,23100,0
20241118,163800,747605350,23100,23100,23100,23100,0
20241118,163700,747605350,23100,23100,23100,23100,0
20241118,163600,747605350,23100,23100,23100,23100,0
20241118,163500,747605350,23100,23100,23100,23100,0
20241118,163400,747605350,23100,23100,23100,23100,0
20241118,163300,747605350,23100,23100,23100,23100,0
20241118,163200,747605350,23100,23100,23100,23100,0
20241118,163100,747605350,23100,23100,23100,23100,0
20241118,163000,747605350,23100,23100,23100,23100,0
20241118,162900,747605350,23100,23100,23100,23100,0
20241118,162800,747605350,23100,23100,23100,23100,0
20241118,162700,747605350,23100,23100,23100,23100,0
20241118,162600,747605350,23100,23100,23100,23100,0
20241118,162500,747605350,23100,23100,23100,23100,0
20241118,162400,747605350,23100,23100,23100,23100,0
20241118,162300,747605350,23100,23100,23100,23100,0
20241118,162200,747605350,23100,23100,23100,23100,0
20241118,162100,747605350,23100,23100,23100,23100,0
20241118,162000,747605350,23100,23100,23100,23100,0
20241118,161900,747605350,23100,23100,23100,23100,0
20241118,161800,747605350,23100,23100,23100,23100,0
20241118,161700,747605350,23100,23100,23100,23100,0
20241118,161600,747605350,23100,23100,23100,23100,0
20241118,161500,747605350,23100,23100,23100,23100,0
20241118,161400,747605350,23100,23100,23100,23100,0
20241118,161300,747605350,23100,23100,23100,23100,0
20241118,161200,747605350,23100,23100,23100,23100,154
20241118,161100,747605350,23100,23100,23100,23100,0
20241118,161000,747605350,23100,23100,23100,23100,0
20241118,160900,747605350,23100,23100,23100,23100,0
20241118,160800,747605350,23100,23100,23100,23100,0
20241118,160700,747605350,23100,23100,23100,23100,0
20241118,160600,747605350,23100,23100,23100,23100,0
20241118,160500,747605350,23100,23100,23100,23100,0
20241118,160400,747605350,23100,23100,23100,23100,0
20241118,160300,747605350,23100,23100,23100,23100,0
20241118,160200,747605350,23100,23100,23100,23100,0
20241118,160100,747605350,23100,23100,23100,23100,0
20241118,160000,747605350,23100,23100,23100,23100,0
20241118,155900,747605350,23100,23100,23100,23100,0
20241118,155800,747605350,23100,23100,23100,23100,0
20241118,155700,747605350,23100,23100,23100,23100,0
20241118,155600,747605350,23100,23100,23100,23100,0
20241118,155500,747605350,23100,23100,23100,23100,0
20241118,155400,747605350,23100,23100,23100,23100,0
20241118,155300,747605350,23100,23100,23100,23100,0
20241118,155200,747605350,23100,23100,23100,23100,0
20241118,155100,747605350,23100,23100,23100,23100,0
20241118,155000,747605350,23100,23100,23100,23100,0
20241118,154900,747605350,23100,23100,23100,23100,0
20241118,154800,747605350,23100,23100,23100,23100,0
20241118,154700,747605350,23100,23100,23100,23100,0
20241118,154600,747605350,23100,23100,23100,23100,0
20241118,154500,747605350,23100,23100,23100,23100,0
20241118,154400,747605350,23100,23100,23100,23100,0
20241118,154300,747605350,23100,23100,23100,23100,0
20241118,154200,747605350,23100,23100,23100,23100,154
20241118,154100,747605350,23100,23100,23100,23100,0
20241118,154000,747605350,23100,23100,23100,23100,0
20241118,153900,747605350,23100,23100,23100,23100,0
20241118,153800,747605350,23100,23100,23100,23100,0
20241118,153700,747605350,23100,23100,23100,23100,0
20241118,153600,747605350,23100,23100,23100,23100,0
20241118,153500,747605350,23100,23100,23100,23100,0
20241118,153400,747605350,23100,23100,23100,23100,0
20241118,153300,747605350,23100,23100,23100,23100,0
20241118,153200,747605350,23100,23100,23100,23100,0
20241118,153100,747605350,23100,23100,23100,23100,0
20241118,153000,747605350,23100,23100,23100,23100,154
20241118,152900,744047950,23150,23150,23150,23150,0
20241118,152800,744047950,23150,23150,23150,23150,0
20241118,152700,744047950,23150,23150,23150,23150,0
20241118,152600,744047950,23150,23150,23150,23150,0
20241118,152500,744047950,23150,23150,23150,23150,0
20241118,152400,744047950,23150,23150,23150,23150,0
20241118,152300,744047950,23150,23150,23150,23150,0
20241118,152200,744047950,23150,23150,23150,23150,0
20241118,152100,744047950,23150,23150,23150,23150,0
20241118,152000,744047950,23150,23150,23150,23150,0
20241118,151900,744047950,23150,22950,23150,22950,263
20241118,151800,738005200,22950,22950,22950,22950,0
20241118,151700,738005200,22950,22950,22950,22950,0
20241118,151600,738005200,22950,22900,22950,22900,12
20241118,151500,737730150,22900,22950,22950,22900,117
20241118,151400,735045850,22950,22900,22950,22900,27
20241118,151300,734427050,22950,22950,22950,22950,21
20241118,151200,733945100,22900,22900,22900,22900,266
20241118,151100,727853700,22900,22900,22900,22900,3
20241118,151000,727785000,22900,22900,22950,22900,88
20241118,150900,725766550,22950,22900,22950,22900,18
20241118,150800,725354300,22900,22900,22900,22900,0
20241118,150700,725354300,22900,22950,22950,22900,21
20241118,150600,724873150,22900,22900,22900,22900,0
20241118,150500,724873150,22900,22850,22900,22850,220
20241118,150400,719835400,22900,22850,22900,22850,21
20241118,150300,719355350,22900,22850,22900,22850,14
20241118,150200,719034950,22800,22900,22900,22800,17
20241118,150100,718646950,22900,22900,22900,22900,5
20241118,150000,718532450,22800,22850,22900,22800,71
20241118,145900,716909400,22850,22850,22850,22850,31
20241118,145800,716201050,22900,22800,22900,22800,25
20241118,145700,715630050,22900,22850,22900,22800,178
20241118,145600,711560950,22800,22800,22800,22800,16
20241118,145500,711196150,22800,22800,22800,22800,132
20241118,145400,708186550,22800,22800,22800,22800,17
20241118,145300,707798950,22800,22800,22800,22800,16
20241118,145200,707434150,22800,22800,22800,22800,16
20241118,145100,707069350,22800,22800,22800,22800,17
20241118,145000,706681750,22800,22800,22800,22800,33
20241118,144900,705929350,22800,22800,22800,22800,17
20241118,144800,705541750,22750,22750,22750,22750,15
20241118,144700,705200500,22900,22750,22900,22750,184
20241118,144600,700991700,22750,22750,22750,22750,50
20241118,144500,699854200,22750,22750,22750,22750,32
20241118,144400,699126200,22750,22750,22750,22750,17
20241118,144300,698739450,22750,22750,22750,22750,16
20241118,144200,698375450,22900,22750,22900,22750,33
20241118,144100,697624400,22900,22900,22900,22900,1
20241118,144000,697601500,22750,22900,22900,22750,38
20241118,143900,696735450,22800,22800,22800,22800,0
20241118,143800,696735450,22800,22800,22800,22800,32
20241118,143700,696005850,22900,22750,22900,22750,37
20241118,143600,695162550,22900,22900,22900,22900,5
20241118,143500,695048050,22750,22750,22750,22750,32
20241118,143400,694320050,22900,22750,22900,22750,21
20241118,143300,693841550,22750,22750,22750,22750,17
20241118,143200,693454800,22750,22750,22750,22750,31
20241118,143100,692749550,22750,22750,22750,22750,5
20241118,143000,692635800,22750,22750,22750,22750,33
20241118,142900,691885050,22750,22750,22750,22750,15
20241118,142800,691543800,22750,22750,22750,22750,17
20241118,142700,691157050,22750,22750,22750,22750,31
20241118,142600,690451800,22750,22750,22750,22750,16
20241118,142500,690087800,22800,22800,22800,22800,17
20241118,142400,689700200,22800,22800,22800,22800,15
20241118,142300,689358200,22800,22800,22800,22800,17
20241118,142200,688970600,22800,22800,22800,22800,32
20241118,142100,688241000,22900,22800,22900,22800,16
20241118,142000,687876100,22750,22750,22750,22750,17
20241118,141900,687489350,22800,22800,22800,22800,16
20241118,141800,687124550,22900,22800,22900,22800,55
20241118,141700,685870050,22900,22800,22900,22800,44
20241118,141600,684865550,22950,22800,22950,22800,26
20241118,141500,684271250,22800,22950,22950,22800,22
20241118,141400,683768900,22800,22800,22800,22800,15
20241118,141300,683426900,22800,22800,22800,22800,33
20241118,141200,682674500,22950,22800,22950,22800,17
20241118,141100,682286750,22950,22800,22950,22800,20
20241118,141000,681830000,22800,22800,22800,22800,17
20241118,140900,681442400,22800,22800,22800,22800,16
20241118,140800,681077600,22800,22800,22800,22800,32
20241118,140700,680348000,22950,22800,22950,22800,21
20241118,140600,679868450,22850,22800,22850,22800,21
20241118,140500,679389400,22850,22850,22850,22800,27
20241118,140400,678773300,22800,22850,22850,22800,20
20241118,140300,678317050,22800,22850,22850,22800,45
20241118,140200,677290450,22850,22750,22850,22750,319
20241118,140100,670017000,22800,22800,22800,22800,6
20241118,140000,669880200,22850,22750,22850,22750,38
20241118,135900,669015200,22750,22750,22750,22750,0
20241118,135800,669015200,22750,22800,22800,22750,32
20241118,135700,668286450,22800,22800,22800,22800,0
20241118,135600,668286450,22800,22950,22950,22800,27
20241118,135500,667669800,22800,22800,22800,22800,33
20241118,135400,666917400,22950,22950,22950,22950,5
20241118,135300,666802650,22800,22800,22800,22800,32
20241118,135200,666073050,22950,22800,22950,22800,21
20241118,135100,665593500,22800,22800,22800,22800,16
20241118,135000,665228700,22950,22800,22950,22800,37
20241118,134900,664384350,22950,22950,22950,22950,1
20241118,134800,664361400,22800,22800,22800,22800,33
20241118,134700,663609000,22850,22850,22850,22800,25
20241118,134600,663038500,22800,22800,22850,22800,149
20241118,134500,659641050,22800,22800,22800,22750,59
20241118,134400,658296650,22800,22800,22800,22800,36
20241118,134300,657475850,22750,22750,22850,22750,37
20241118,134200,656633600,22750,22850,22850,22750,21
20241118,134100,656155350,22800,22800,22800,22800,16
20241118,134000,655790550,22800,22800,22800,22800,15
20241118,133900,655448550,22850,22800,22850,22800,21
20241118,133800,654969500,22800,22800,22800,22800,0
20241118,133700,654969500,22800,22800,22800,22800,15
20241118,133600,654627500,22800,22800,22800,22800,0
20241118,133500,654627500,22800,22800,22800,22800,16
20241118,133400,654262700,22900,22950,22950,22850,45
20241118,133300,653232500,22950,22950,22950,22950,0
20241118,133200,653232500,22950,22850,22950,22850,21
20241118,133100,652752150,22950,22850,22950,22850,20
20241118,133000,652294650,22850,22850,22850,22850,0
20241118,132900,652294650,22850,22850,22850,22850,16
20241118,132800,651929050,22950,22950,22950,22950,5
20241118,132700,651814300,22850,22850,22850,22850,15
20241118,132600,651471550,22950,22850,22950,22850,38
20241118,132500,650601050,22850,22850,22850,22850,0
20241118,132400,650601050,22850,22850,22850,22850,15
20241118,132300,650258300,22950,22950,22950,22950,5
20241118,132200,650143550,22850,22850,22850,22850,15
20241118,132100,649800800,22850,22850,22850,22850,16
20241118,132000,649435200,22950,22950,22950,22950,0
20241118,131900,649435200,22950,22900,22950,22900,20
20241118,131800,648976950,23000,22950,23000,22900,47
20241118,131700,647899050,22950,22950,22950,22950,0
20241118,131600,647899050,22950,22900,22950,22850,43
20241118,131500,646915050,22900,22900,22900,22900,5
20241118,131400,646800550,22850,22850,22850,22850,16
20241118,131300,646434950,22900,22850,22900,22850,20
20241118,131200,645977700,22900,22900,22900,22900,0
20241118,131100,645977700,22900,22850,22900,22850,26
20241118,131000,645383100,22950,22750,22950,22750,181
20241118,130900,641248250,22850,22850,22850,22850,1
20241118,130800,641225400,22800,22800,22800,22800,16
20241118,130700,640860600,22850,22850,22850,22850,5
20241118,130600,640746350,22800,22850,22850,22800,22
20241118,130500,640244400,22800,22800,22800,22800,26
20241118,130400,639651600,22850,22850,22850,22850,5
20241118,130300,639537350,22800,22800,22800,22800,15
20241118,130200,639195350,22850,22850,22850,22850,5
20241118,130100,639081100,22800,22800,22800,22800,16
20241118,130000,638716300,22800,22800,22800,22800,15
20241118,125900,638374300,22850,22850,22850,22850,23
20241118,125800,637848750,22800,22800,22800,22800,16
20241118,125700,637483950,22850,22750,22850,22750,110
20241118,125600,634972100,22850,22850,22850,22850,0
20241118,125500,634972100,22850,22750,22850,22750,21
20241118,125400,634493850,22850,22850,22850,22850,5
20241118,125300,634379600,22750,22750,22750,22750,15
20241118,125200,634038350,22850,22750,22850,22750,20
20241118,125100,633582850,22850,22850,22850,22850,1
20241118,125000,633560000,22850,22750,22850,22750,21
20241118,124900,633081750,22850,22750,22850,22750,20
20241118,124800,632626250,22800,22800,22800,22800,40
20241118,124700,631714250,22800,22750,22800,22750,21
20241118,124600,631236250,22800,22800,22800,22800,0
20241118,124500,631236250,22800,22800,22800,22800,10
20241118,124400,631008250,22800,22800,22800,22800,16
20241118,124300,630643450,22800,22850,22850,22800,305
20241118,124200,623689200,22800,22800,22800,22800,15
20241118,124100,623347200,22800,22800,22800,22800,0
20241118,124000,623347200,22800,22800,22800,22800,16
20241118,123900,622982400,22850,22900,22900,22850,220
20241118,123800,617954750,22850,22850,22850,22850,0
20241118,123700,617954750,22850,22850,22850,22850,16
20241118,123600,617589150,22850,22850,22850,22850,15
20241118,123500,617246400,22850,22850,22850,22850,0
20241118,123400,617246400,22850,22850,22850,22850,16
20241118,123300,616880800,22850,22850,22850,22850,0
20241118,123200,616880800,22850,22850,22850,22850,15
20241118,123100,616538050,22900,22850,22900,22850,23
20241118,123000,616012150,22850,22850,22850,22850,11
20241118,122900,615760800,22850,22850,22850,22850,15
20241118,122800,615418050,22950,22850,22950,22850,17
20241118,122700,615029500,22950,22950,22950,22950,1
20241118,122600,615006550,22950,22850,22950,22850,16
20241118,122500,614640850,22850,22850,22850,22850,0
20241118,122400,614640850,22850,22850,22850,22850,16
20241118,122300,614275250,22850,22950,22950,22850,16
20241118,122200,613909550,22850,22850,22850,22850,0
20241118,122100,613909550,22850,22850,22850,22850,15
20241118,122000,613566800,22950,22900,22950,22900,371
20241118,121900,605062400,22800,22800,22800,22800,16
20241118,121800,604697600,22900,22900,22900,22900,0
20241118,121700,604697600,22900,22900,22900,22900,1
20241118,121600,604674700,22900,22900,22900,22900,1
20241118,121500,604651800,22850,22850,22850,22850,1
20241118,121400,604628950,22800,22800,22800,22800,0
20241118,121300,604628950,22800,22800,22800,22800,0
20241118,121200,604628950,22800,22800,22800,22800,40
20241118,121100,603716950,22900,22900,22900,22900,0
20241118,121000,603716950,22900,22900,22900,22900,0
20241118,120900,603716950,22900,22900,22900,22900,0
20241118,120800,603716950,22900,22900,22900,22900,0
20241118,120700,603716950,22900,22900,22900,22900,0
20241118,120600,603716950,22900,22850,22900,22850,100
20241118,120500,601429450,22900,22900,22900,22900,0
20241118,120400,601429450,22900,22900,22900,22900,0
20241118,120300,601429450,22900,22750,22900,22750,264
20241118,120200,595422550,22750,22750,22750,22750,0
20241118,120100,595422550,22750,22750,22750,22750,0
20241118,120000,595422550,22750,22700,22750,22650,89
20241118,115900,593402950,22750,22700,22750,22700,35
20241118,115800,592608200,22750,22700,22750,22700,91
20241118,115700,590541500,22700,22750,22750,22700,45
20241118,115600,589519250,22750,22700,22750,22700,199
20241118,115500,584995600,22800,22800,22800,22700,36
20241118,115400,584176650,22700,22800,22800,22700,96
20241118,115300,581995850,22800,22700,22800,22700,58
20241118,115200,580676450,22700,22750,22750,22700,71
20241118,115100,579064700,22750,22750,22750,22750,104
20241118,115000,576698700,22750,22750,22750,22750,30
20241118,114900,576016200,22750,22750,22750,22750,99
20241118,114800,573763950,22800,22800,22800,22800,1
20241118,114700,573741150,22750,22750,22750,22750,102
20241118,114600,571420650,22750,22750,22750,22750,30
20241118,114500,570738150,22750,22750,22750,22750,105
20241118,114400,568349400,22800,22750,22800,22750,31
20241118,114300,567644100,22800,22750,22800,22750,60
20241118,114200,566279050,22800,22750,22800,22750,89
20241118,114100,564254250,22750,22750,22750,22750,30
20241118,114000,563571750,22750,22750,22750,22750,68
20241118,113900,562024750,22750,22750,22750,22750,30
20241118,113800,561342250,22750,22750,22750,22750,128
20241118,113700,558430250,22750,22750,22750,22750,30
20241118,113600,557747750,22750,22750,22750,22750,89
20241118,113500,555723000,22800,22800,22800,22800,1
20241118,113400,555700200,22800,22850,22850,22800,40
20241118,113300,554787650,22850,22800,22850,22800,247
20241118,113200,549152550,22850,22850,22850,22850,3
20241118,113100,549084000,22800,22800,22800,22800,148
20241118,113000,545709600,22850,22850,22850,22850,116
20241118,112900,543059000,22950,22950,22950,22950,1
20241118,112800,543036050,22850,22850,22850,22850,60
20241118,112700,541665050,22850,22850,22850,22850,73
20241118,112600,539997000,22900,22800,22900,22800,221
20241118,112500,534952900,22800,22800,22800,22800,30
20241118,112400,534268900,22850,22800,22850,22800,20
20241118,112300,533812650,22850,22800,22850,22800,340
20241118,112200,526050650,22800,22850,22850,22800,107
20241118,112100,523609550,22850,22850,22900,22850,125
20241118,112000,520752850,22850,22850,22850,22850,102
20241118,111900,518422150,22850,22850,22850,22850,101
20241118,111800,516114300,22850,22850,22850,22850,30
20241118,111700,515428800,22850,22850,22850,22850,59
20241118,111600,514080650,22850,22850,22850,22850,30
20241118,111500,513395150,22850,22900,22900,22850,96
20241118,111400,511201300,22850,22850,22850,22850,103
20241118,111300,508847750,22850,22850,22850,22850,0
20241118,111200,508847750,22850,22850,22850,22850,57
20241118,111100,507545300,22850,22850,22850,22850,65
20241118,111000,506060050,22850,22850,22850,22850,93
20241118,110900,503935000,22850,22850,22850,22850,0
20241118,110800,503935000,22850,22850,22850,22850,90
20241118,110700,501878500,22850,22850,22850,22850,30
20241118,110600,501193000,22850,22850,22850,22850,30
20241118,110500,500507500,22900,22900,22900,22900,6
20241118,110400,500370100,22900,22850,22900,22850,110
20241118,110300,497856350,22850,22900,22900,22850,35
20241118,110200,497056350,22850,22850,22850,22850,172
20241118,110100,493126150,22800,22800,22800,22800,188
20241118,110000,488839750,22850,22850,22850,22850,1
20241118,105900,488816900,22850,22850,22850,22850,43
20241118,105800,487834350,22850,22850,22850,22850,0
20241118,105700,487834350,22850,22850,22850,22850,92
20241118,105600,485732150,22850,22850,22900,22850,235
20241118,105500,480362150,22850,22850,22850,22850,30
20241118,105400,479676650,22850,22800,22850,22800,219
20241118,105300,474680100,22850,22750,22850,22750,24
20241118,105200,474133600,22800,22800,22800,22800,83
20241118,105100,472241200,22800,22800,22800,22800,30
20241118,105000,471557200,22800,22850,22850,22800,139
20241118,104900,468387750,22800,22800,22800,22800,30
20241118,104800,467703750,22800,22850,22850,22800,74
20241118,104700,466015550,22850,22850,22850,22850,30
20241118,104600,465330050,22950,22950,22950,22950,5
20241118,104500,465215300,22850,22800,22850,22800,333
20241118,104400,457618550,22800,22800,22800,22800,30
20241118,104300,456934550,22800,22800,22800,22800,165
20241118,104200,453172550,22800,22800,22800,22800,0
20241118,104100,453172550,22800,22800,22800,22800,30
20241118,104000,452488550,22800,22850,22850,22800,60
20241118,103900,451118300,22850,22850,22850,22850,56
20241118,103800,449838700,22950,22950,22950,22950,5
20241118,103700,449723950,22900,22900,22900,22900,94
20241118,103600,447571350,22900,23000,23000,22900,250
20241118,103500,441834500,23050,22950,23050,22950,530
20241118,103400,429624200,23000,22950,23000,22950,1118
20241118,103300,403913600,22950,22900,22950,22900,150
20241118,103200,400473950,22950,22850,22950,22850,31
20241118,103100,399765500,22850,22850,22850,22850,15
20241118,103000,399422750,22900,22800,22900,22800,222
20241118,102900,394340350,22850,22850,22850,22850,86
20241118,102800,392375250,22850,22850,22850,22850,30
20241118,102700,391689750,22900,22900,22900,22900,5
20241118,102600,391575250,22850,22900,22900,22850,60
20241118,102500,390204200,22900,22900,22900,22900,79
20241118,102400,388395100,22950,23000,23000,22950,72
20241118,102300,386740600,22900,22900,22900,22900,86
20241118,102200,384771200,23000,22950,23000,22950,78
20241118,102100,382980850,22950,22900,22950,22900,276
20241118,102000,376658500,22900,22850,22900,22850,87
20241118,101900,374667700,22850,22850,22850,22850,0
20241118,101800,374667700,22850,23000,23000,22800,2351
20241118,101700,320953300,22950,22950,22950,22950,30
20241118,101600,320264800,22950,22900,22950,22900,93
20241118,101500,318131950,22900,22900,22900,22900,0
20241118,101400,318131950,22900,22900,22900,22900,99
20241118,101300,315864850,22900,22950,22950,22900,109
20241118,101200,313363500,23000,22950,23000,22950,80
20241118,101100,311527000,22950,23000,23000,22950,126
20241118,101000,308634800,23000,23000,23000,23000,5
20241118,100900,308519800,22950,22900,22950,22900,167
20241118,100800,304692050,22900,22900,22900,22900,30
20241118,100700,304005050,22900,22950,23000,22900,191
20241118,100600,299624800,23000,23000,23000,23000,50
20241118,100500,298474800,22950,22950,22950,22950,106
20241118,100400,296042100,22950,22950,23000,22950,91
20241118,100300,293953600,23000,22950,23000,22950,35
20241118,100200,293150100,23000,23000,23050,23000,197
20241118,100100,288612250,22950,22900,22950,22900,186
20241118,100000,284348300,22900,23000,23000,22900,67
20241118,095900,282812050,23000,23000,23000,23000,43
20241118,095800,281823050,23000,23000,23000,23000,87
20241118,095700,279822050,23000,23000,23000,23000,106
20241118,095600,277384050,23000,23000,23000,23000,130
20241118,095500,274394050,23100,23050,23100,23050,570
20241118,095400,261240550,23050,23050,23050,23050,30
20241118,095300,260549050,23050,23100,23100,23050,153
20241118,095200,257020900,23100,23100,23100,23100,65
20241118,095100,255519400,23100,23100,23100,23100,201
20241118,095000,250876300,23150,23200,23200,23050,274
20241118,094900,244544600,23150,23200,23200,23150,220
20241118,094800,239443600,23400,23350,23400,23350,500
20241118,094700,227756600,23350,23350,23350,23350,1
20241118,094600,227733250,23200,23350,23350,23200,607
20241118,094500,213575550,23350,23300,23350,23300,400
20241118,094400,204255200,23250,23250,23250,23250,25
20241118,094300,203673950,23250,23250,23250,23250,0
20241118,094200,203673950,23250,23250,23250,23250,0
20241118,094100,203673950,23250,23250,23250,23250,100
20241118,094000,201348950,23300,23200,23300,23200,544
20241118,093900,188726850,23200,23200,23200,23200,0
20241118,093800,188726850,23200,23200,23200,23100,447
20241118,093700,178389550,23200,23150,23200,23150,11
20241118,093600,178134850,23200,23200,23200,23200,232
20241118,093500,172752450,23200,23250,23300,23200,256
20241118,093400,166788900,23250,23250,23250,23250,0
20241118,093300,166788900,23250,23250,23250,23250,585
20241118,093200,153187650,23200,23200,23200,23200,25
20241118,093100,152607650,23200,23200,23200,23200,56
20241118,093000,151308450,23200,23200,23200,23200,0
20241118,092900,151308450,23200,23200,23200,23200,110
20241118,092800,148756450,23200,23200,23200,23200,13
20241118,092700,148454850,23150,23150,23150,23150,130
20241118,092600,145445350,23150,23150,23150,23150,1
20241118,092500,145422200,23150,23150,23150,23150,0
20241118,092400,145422200,23150,23200,23200,23150,333
20241118,092300,137708200,23250,23200,23250,23200,93
20241118,092200,135548100,23200,23200,23200,23200,438
20241118,092100,125386500,23200,23150,23200,23150,377
20241118,092000,116642650,23150,23150,23150,23150,20
20241118,091900,116179650,23150,23100,23150,23000,943
20241118,091800,94442650,23100,22850,23100,22850,1420
20241118,091700,61757400,22850,22800,22900,22800,815
20241118,091600,43125550,22850,22750,22850,22750,313
20241118,091500,35985900,22600,22750,22800,22600,1115
20241118,091400,10766900,22700,22650,22700,22500,312
20241118,091300,3710500,22700,22700,22700,22700,4
20241118,091200,3619700,22700,22700,22700,22700,49
20241118,091100,2507400,22700,22700,22700,22700,11
20241118,091000,2257700,22750,22750,22750,22750,5
20241118,090900,2143950,22750,22700,22750,22700,13
20241118,090800,1848800,22700,22700,22700,22700,0
20241118,090700,1848800,22700,22700,22700,22700,10
20241118,090600,1621800,22700,22700,22700,22700,0
20241118,090500,1621800,22700,22700,22700,22700,0
20241118,090400,1621800,22700,22700,22700,22700,0
20241118,090300,1621800,22700,22700,22700,22700,0
20241118,090200,1621800,22700,22700,22700,22700,1
20241118,090100,1599100,22700,22700,22700,22700,0
20241118,090000,1599100,22700,22500,22700,22500,71
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 204200 747605350 23100 23100 23100 23100 154
3 20241118 204100 747605350 23100 23100 23100 23100 0
4 20241118 204000 747605350 23100 23100 23100 23100 0
5 20241118 203900 747605350 23100 23100 23100 23100 0
6 20241118 203800 747605350 23100 23100 23100 23100 0
7 20241118 203700 747605350 23100 23100 23100 23100 0
8 20241118 203600 747605350 23100 23100 23100 23100 0
9 20241118 203500 747605350 23100 23100 23100 23100 0
10 20241118 203400 747605350 23100 23100 23100 23100 0
11 20241118 203300 747605350 23100 23100 23100 23100 0
12 20241118 203200 747605350 23100 23100 23100 23100 0
13 20241118 203100 747605350 23100 23100 23100 23100 0
14 20241118 203000 747605350 23100 23100 23100 23100 0
15 20241118 202900 747605350 23100 23100 23100 23100 0
16 20241118 202800 747605350 23100 23100 23100 23100 0
17 20241118 202700 747605350 23100 23100 23100 23100 0
18 20241118 202600 747605350 23100 23100 23100 23100 0
19 20241118 202500 747605350 23100 23100 23100 23100 0
20 20241118 202400 747605350 23100 23100 23100 23100 0
21 20241118 202300 747605350 23100 23100 23100 23100 0
22 20241118 202200 747605350 23100 23100 23100 23100 0
23 20241118 202100 747605350 23100 23100 23100 23100 0
24 20241118 202000 747605350 23100 23100 23100 23100 0
25 20241118 201900 747605350 23100 23100 23100 23100 0
26 20241118 201800 747605350 23100 23100 23100 23100 0
27 20241118 201700 747605350 23100 23100 23100 23100 0
28 20241118 201600 747605350 23100 23100 23100 23100 0
29 20241118 201500 747605350 23100 23100 23100 23100 0
30 20241118 201400 747605350 23100 23100 23100 23100 0
31 20241118 201300 747605350 23100 23100 23100 23100 0
32 20241118 201200 747605350 23100 23100 23100 23100 154
33 20241118 201100 747605350 23100 23100 23100 23100 0
34 20241118 201000 747605350 23100 23100 23100 23100 0
35 20241118 200900 747605350 23100 23100 23100 23100 0
36 20241118 200800 747605350 23100 23100 23100 23100 0
37 20241118 200700 747605350 23100 23100 23100 23100 0
38 20241118 200600 747605350 23100 23100 23100 23100 0
39 20241118 200500 747605350 23100 23100 23100 23100 0
40 20241118 200400 747605350 23100 23100 23100 23100 0
41 20241118 200300 747605350 23100 23100 23100 23100 0
42 20241118 200200 747605350 23100 23100 23100 23100 0
43 20241118 200100 747605350 23100 23100 23100 23100 0
44 20241118 200000 747605350 23100 23100 23100 23100 0
45 20241118 195900 747605350 23100 23100 23100 23100 0
46 20241118 195800 747605350 23100 23100 23100 23100 0
47 20241118 195700 747605350 23100 23100 23100 23100 0
48 20241118 195600 747605350 23100 23100 23100 23100 0
49 20241118 195500 747605350 23100 23100 23100 23100 0
50 20241118 195400 747605350 23100 23100 23100 23100 0
51 20241118 195300 747605350 23100 23100 23100 23100 0
52 20241118 195200 747605350 23100 23100 23100 23100 0
53 20241118 195100 747605350 23100 23100 23100 23100 0
54 20241118 195000 747605350 23100 23100 23100 23100 0
55 20241118 194900 747605350 23100 23100 23100 23100 0
56 20241118 194800 747605350 23100 23100 23100 23100 0
57 20241118 194700 747605350 23100 23100 23100 23100 0
58 20241118 194600 747605350 23100 23100 23100 23100 0
59 20241118 194500 747605350 23100 23100 23100 23100 0
60 20241118 194400 747605350 23100 23100 23100 23100 0
61 20241118 194300 747605350 23100 23100 23100 23100 0
62 20241118 194200 747605350 23100 23100 23100 23100 154
63 20241118 194100 747605350 23100 23100 23100 23100 0
64 20241118 194000 747605350 23100 23100 23100 23100 0
65 20241118 193900 747605350 23100 23100 23100 23100 0
66 20241118 193800 747605350 23100 23100 23100 23100 0
67 20241118 193700 747605350 23100 23100 23100 23100 0
68 20241118 193600 747605350 23100 23100 23100 23100 0
69 20241118 193500 747605350 23100 23100 23100 23100 0
70 20241118 193400 747605350 23100 23100 23100 23100 0
71 20241118 193300 747605350 23100 23100 23100 23100 0
72 20241118 193200 747605350 23100 23100 23100 23100 0
73 20241118 193100 747605350 23100 23100 23100 23100 0
74 20241118 193000 747605350 23100 23100 23100 23100 0
75 20241118 192900 747605350 23100 23100 23100 23100 0
76 20241118 192800 747605350 23100 23100 23100 23100 0
77 20241118 192700 747605350 23100 23100 23100 23100 0
78 20241118 192600 747605350 23100 23100 23100 23100 0
79 20241118 192500 747605350 23100 23100 23100 23100 0
80 20241118 192400 747605350 23100 23100 23100 23100 0
81 20241118 192300 747605350 23100 23100 23100 23100 0
82 20241118 192200 747605350 23100 23100 23100 23100 0
83 20241118 192100 747605350 23100 23100 23100 23100 0
84 20241118 192000 747605350 23100 23100 23100 23100 0
85 20241118 191900 747605350 23100 23100 23100 23100 0
86 20241118 191800 747605350 23100 23100 23100 23100 0
87 20241118 191700 747605350 23100 23100 23100 23100 0
88 20241118 191600 747605350 23100 23100 23100 23100 0
89 20241118 191500 747605350 23100 23100 23100 23100 0
90 20241118 191400 747605350 23100 23100 23100 23100 0
91 20241118 191300 747605350 23100 23100 23100 23100 0
92 20241118 191200 747605350 23100 23100 23100 23100 154
93 20241118 191100 747605350 23100 23100 23100 23100 0
94 20241118 191000 747605350 23100 23100 23100 23100 0
95 20241118 190900 747605350 23100 23100 23100 23100 0
96 20241118 190800 747605350 23100 23100 23100 23100 0
97 20241118 190700 747605350 23100 23100 23100 23100 0
98 20241118 190600 747605350 23100 23100 23100 23100 0
99 20241118 190500 747605350 23100 23100 23100 23100 0
100 20241118 190400 747605350 23100 23100 23100 23100 0
101 20241118 190300 747605350 23100 23100 23100 23100 0
102 20241118 190200 747605350 23100 23100 23100 23100 0
103 20241118 190100 747605350 23100 23100 23100 23100 0
104 20241118 190000 747605350 23100 23100 23100 23100 0
105 20241118 185900 747605350 23100 23100 23100 23100 0
106 20241118 185800 747605350 23100 23100 23100 23100 0
107 20241118 185700 747605350 23100 23100 23100 23100 0
108 20241118 185600 747605350 23100 23100 23100 23100 0
109 20241118 185500 747605350 23100 23100 23100 23100 0
110 20241118 185400 747605350 23100 23100 23100 23100 0
111 20241118 185300 747605350 23100 23100 23100 23100 0
112 20241118 185200 747605350 23100 23100 23100 23100 0
113 20241118 185100 747605350 23100 23100 23100 23100 0
114 20241118 185000 747605350 23100 23100 23100 23100 0
115 20241118 184900 747605350 23100 23100 23100 23100 0
116 20241118 184800 747605350 23100 23100 23100 23100 0
117 20241118 184700 747605350 23100 23100 23100 23100 0
118 20241118 184600 747605350 23100 23100 23100 23100 0
119 20241118 184500 747605350 23100 23100 23100 23100 0
120 20241118 184400 747605350 23100 23100 23100 23100 0
121 20241118 184300 747605350 23100 23100 23100 23100 0
122 20241118 184200 747605350 23100 23100 23100 23100 154
123 20241118 184100 747605350 23100 23100 23100 23100 0
124 20241118 184000 747605350 23100 23100 23100 23100 0
125 20241118 183900 747605350 23100 23100 23100 23100 0
126 20241118 183800 747605350 23100 23100 23100 23100 0
127 20241118 183700 747605350 23100 23100 23100 23100 0
128 20241118 183600 747605350 23100 23100 23100 23100 0
129 20241118 183500 747605350 23100 23100 23100 23100 0
130 20241118 183400 747605350 23100 23100 23100 23100 0
131 20241118 183300 747605350 23100 23100 23100 23100 0
132 20241118 183200 747605350 23100 23100 23100 23100 0
133 20241118 183100 747605350 23100 23100 23100 23100 0
134 20241118 183000 747605350 23100 23100 23100 23100 0
135 20241118 182900 747605350 23100 23100 23100 23100 0
136 20241118 182800 747605350 23100 23100 23100 23100 0
137 20241118 182700 747605350 23100 23100 23100 23100 0
138 20241118 182600 747605350 23100 23100 23100 23100 0
139 20241118 182500 747605350 23100 23100 23100 23100 0
140 20241118 182400 747605350 23100 23100 23100 23100 0
141 20241118 182300 747605350 23100 23100 23100 23100 0
142 20241118 182200 747605350 23100 23100 23100 23100 0
143 20241118 182100 747605350 23100 23100 23100 23100 0
144 20241118 182000 747605350 23100 23100 23100 23100 0
145 20241118 181900 747605350 23100 23100 23100 23100 0
146 20241118 181800 747605350 23100 23100 23100 23100 0
147 20241118 181700 747605350 23100 23100 23100 23100 0
148 20241118 181600 747605350 23100 23100 23100 23100 0
149 20241118 181500 747605350 23100 23100 23100 23100 0
150 20241118 181400 747605350 23100 23100 23100 23100 0
151 20241118 181300 747605350 23100 23100 23100 23100 0
152 20241118 181200 747605350 23100 23100 23100 23100 154
153 20241118 181100 747605350 23100 23100 23100 23100 0
154 20241118 181000 747605350 23100 23100 23100 23100 0
155 20241118 180900 747605350 23100 23100 23100 23100 0
156 20241118 180800 747605350 23100 23100 23100 23100 0
157 20241118 180700 747605350 23100 23100 23100 23100 0
158 20241118 180600 747605350 23100 23100 23100 23100 0
159 20241118 180500 747605350 23100 23100 23100 23100 0
160 20241118 180400 747605350 23100 23100 23100 23100 0
161 20241118 180300 747605350 23100 23100 23100 23100 0
162 20241118 180200 747605350 23100 23100 23100 23100 0
163 20241118 180100 747605350 23100 23100 23100 23100 0
164 20241118 180000 747605350 23100 23100 23100 23100 0
165 20241118 175900 747605350 23100 23100 23100 23100 0
166 20241118 175800 747605350 23100 23100 23100 23100 0
167 20241118 175700 747605350 23100 23100 23100 23100 0
168 20241118 175600 747605350 23100 23100 23100 23100 0
169 20241118 175500 747605350 23100 23100 23100 23100 0
170 20241118 175400 747605350 23100 23100 23100 23100 0
171 20241118 175300 747605350 23100 23100 23100 23100 0
172 20241118 175200 747605350 23100 23100 23100 23100 0
173 20241118 175100 747605350 23100 23100 23100 23100 0
174 20241118 175000 747605350 23100 23100 23100 23100 0
175 20241118 174900 747605350 23100 23100 23100 23100 0
176 20241118 174800 747605350 23100 23100 23100 23100 0
177 20241118 174700 747605350 23100 23100 23100 23100 0
178 20241118 174600 747605350 23100 23100 23100 23100 0
179 20241118 174500 747605350 23100 23100 23100 23100 0
180 20241118 174400 747605350 23100 23100 23100 23100 0
181 20241118 174300 747605350 23100 23100 23100 23100 0
182 20241118 174200 747605350 23100 23100 23100 23100 154
183 20241118 174100 747605350 23100 23100 23100 23100 0
184 20241118 174000 747605350 23100 23100 23100 23100 0
185 20241118 173900 747605350 23100 23100 23100 23100 0
186 20241118 173800 747605350 23100 23100 23100 23100 0
187 20241118 173700 747605350 23100 23100 23100 23100 0
188 20241118 173600 747605350 23100 23100 23100 23100 0
189 20241118 173500 747605350 23100 23100 23100 23100 0
190 20241118 173400 747605350 23100 23100 23100 23100 0
191 20241118 173300 747605350 23100 23100 23100 23100 0
192 20241118 173200 747605350 23100 23100 23100 23100 0
193 20241118 173100 747605350 23100 23100 23100 23100 0
194 20241118 173000 747605350 23100 23100 23100 23100 0
195 20241118 172900 747605350 23100 23100 23100 23100 0
196 20241118 172800 747605350 23100 23100 23100 23100 0
197 20241118 172700 747605350 23100 23100 23100 23100 0
198 20241118 172600 747605350 23100 23100 23100 23100 0
199 20241118 172500 747605350 23100 23100 23100 23100 0
200 20241118 172400 747605350 23100 23100 23100 23100 0
201 20241118 172300 747605350 23100 23100 23100 23100 0
202 20241118 172200 747605350 23100 23100 23100 23100 0
203 20241118 172100 747605350 23100 23100 23100 23100 0
204 20241118 172000 747605350 23100 23100 23100 23100 0
205 20241118 171900 747605350 23100 23100 23100 23100 0
206 20241118 171800 747605350 23100 23100 23100 23100 0
207 20241118 171700 747605350 23100 23100 23100 23100 0
208 20241118 171600 747605350 23100 23100 23100 23100 0
209 20241118 171500 747605350 23100 23100 23100 23100 0
210 20241118 171400 747605350 23100 23100 23100 23100 0
211 20241118 171300 747605350 23100 23100 23100 23100 0
212 20241118 171200 747605350 23100 23100 23100 23100 154
213 20241118 171100 747605350 23100 23100 23100 23100 0
214 20241118 171000 747605350 23100 23100 23100 23100 0
215 20241118 170900 747605350 23100 23100 23100 23100 0
216 20241118 170800 747605350 23100 23100 23100 23100 0
217 20241118 170700 747605350 23100 23100 23100 23100 0
218 20241118 170600 747605350 23100 23100 23100 23100 0
219 20241118 170500 747605350 23100 23100 23100 23100 0
220 20241118 170400 747605350 23100 23100 23100 23100 0
221 20241118 170300 747605350 23100 23100 23100 23100 0
222 20241118 170200 747605350 23100 23100 23100 23100 0
223 20241118 170100 747605350 23100 23100 23100 23100 0
224 20241118 170000 747605350 23100 23100 23100 23100 0
225 20241118 165900 747605350 23100 23100 23100 23100 0
226 20241118 165800 747605350 23100 23100 23100 23100 0
227 20241118 165700 747605350 23100 23100 23100 23100 0
228 20241118 165600 747605350 23100 23100 23100 23100 0
229 20241118 165500 747605350 23100 23100 23100 23100 0
230 20241118 165400 747605350 23100 23100 23100 23100 0
231 20241118 165300 747605350 23100 23100 23100 23100 0
232 20241118 165200 747605350 23100 23100 23100 23100 0
233 20241118 165100 747605350 23100 23100 23100 23100 0
234 20241118 165000 747605350 23100 23100 23100 23100 0
235 20241118 164900 747605350 23100 23100 23100 23100 0
236 20241118 164800 747605350 23100 23100 23100 23100 0
237 20241118 164700 747605350 23100 23100 23100 23100 0
238 20241118 164600 747605350 23100 23100 23100 23100 0
239 20241118 164500 747605350 23100 23100 23100 23100 0
240 20241118 164400 747605350 23100 23100 23100 23100 0
241 20241118 164300 747605350 23100 23100 23100 23100 0
242 20241118 164200 747605350 23100 23100 23100 23100 154
243 20241118 164100 747605350 23100 23100 23100 23100 0
244 20241118 164000 747605350 23100 23100 23100 23100 0
245 20241118 163900 747605350 23100 23100 23100 23100 0
246 20241118 163800 747605350 23100 23100 23100 23100 0
247 20241118 163700 747605350 23100 23100 23100 23100 0
248 20241118 163600 747605350 23100 23100 23100 23100 0
249 20241118 163500 747605350 23100 23100 23100 23100 0
250 20241118 163400 747605350 23100 23100 23100 23100 0
251 20241118 163300 747605350 23100 23100 23100 23100 0
252 20241118 163200 747605350 23100 23100 23100 23100 0
253 20241118 163100 747605350 23100 23100 23100 23100 0
254 20241118 163000 747605350 23100 23100 23100 23100 0
255 20241118 162900 747605350 23100 23100 23100 23100 0
256 20241118 162800 747605350 23100 23100 23100 23100 0
257 20241118 162700 747605350 23100 23100 23100 23100 0
258 20241118 162600 747605350 23100 23100 23100 23100 0
259 20241118 162500 747605350 23100 23100 23100 23100 0
260 20241118 162400 747605350 23100 23100 23100 23100 0
261 20241118 162300 747605350 23100 23100 23100 23100 0
262 20241118 162200 747605350 23100 23100 23100 23100 0
263 20241118 162100 747605350 23100 23100 23100 23100 0
264 20241118 162000 747605350 23100 23100 23100 23100 0
265 20241118 161900 747605350 23100 23100 23100 23100 0
266 20241118 161800 747605350 23100 23100 23100 23100 0
267 20241118 161700 747605350 23100 23100 23100 23100 0
268 20241118 161600 747605350 23100 23100 23100 23100 0
269 20241118 161500 747605350 23100 23100 23100 23100 0
270 20241118 161400 747605350 23100 23100 23100 23100 0
271 20241118 161300 747605350 23100 23100 23100 23100 0
272 20241118 161200 747605350 23100 23100 23100 23100 154
273 20241118 161100 747605350 23100 23100 23100 23100 0
274 20241118 161000 747605350 23100 23100 23100 23100 0
275 20241118 160900 747605350 23100 23100 23100 23100 0
276 20241118 160800 747605350 23100 23100 23100 23100 0
277 20241118 160700 747605350 23100 23100 23100 23100 0
278 20241118 160600 747605350 23100 23100 23100 23100 0
279 20241118 160500 747605350 23100 23100 23100 23100 0
280 20241118 160400 747605350 23100 23100 23100 23100 0
281 20241118 160300 747605350 23100 23100 23100 23100 0
282 20241118 160200 747605350 23100 23100 23100 23100 0
283 20241118 160100 747605350 23100 23100 23100 23100 0
284 20241118 160000 747605350 23100 23100 23100 23100 0
285 20241118 155900 747605350 23100 23100 23100 23100 0
286 20241118 155800 747605350 23100 23100 23100 23100 0
287 20241118 155700 747605350 23100 23100 23100 23100 0
288 20241118 155600 747605350 23100 23100 23100 23100 0
289 20241118 155500 747605350 23100 23100 23100 23100 0
290 20241118 155400 747605350 23100 23100 23100 23100 0
291 20241118 155300 747605350 23100 23100 23100 23100 0
292 20241118 155200 747605350 23100 23100 23100 23100 0
293 20241118 155100 747605350 23100 23100 23100 23100 0
294 20241118 155000 747605350 23100 23100 23100 23100 0
295 20241118 154900 747605350 23100 23100 23100 23100 0
296 20241118 154800 747605350 23100 23100 23100 23100 0
297 20241118 154700 747605350 23100 23100 23100 23100 0
298 20241118 154600 747605350 23100 23100 23100 23100 0
299 20241118 154500 747605350 23100 23100 23100 23100 0
300 20241118 154400 747605350 23100 23100 23100 23100 0
301 20241118 154300 747605350 23100 23100 23100 23100 0
302 20241118 154200 747605350 23100 23100 23100 23100 154
303 20241118 154100 747605350 23100 23100 23100 23100 0
304 20241118 154000 747605350 23100 23100 23100 23100 0
305 20241118 153900 747605350 23100 23100 23100 23100 0
306 20241118 153800 747605350 23100 23100 23100 23100 0
307 20241118 153700 747605350 23100 23100 23100 23100 0
308 20241118 153600 747605350 23100 23100 23100 23100 0
309 20241118 153500 747605350 23100 23100 23100 23100 0
310 20241118 153400 747605350 23100 23100 23100 23100 0
311 20241118 153300 747605350 23100 23100 23100 23100 0
312 20241118 153200 747605350 23100 23100 23100 23100 0
313 20241118 153100 747605350 23100 23100 23100 23100 0
314 20241118 153000 747605350 23100 23100 23100 23100 154
315 20241118 152900 744047950 23150 23150 23150 23150 0
316 20241118 152800 744047950 23150 23150 23150 23150 0
317 20241118 152700 744047950 23150 23150 23150 23150 0
318 20241118 152600 744047950 23150 23150 23150 23150 0
319 20241118 152500 744047950 23150 23150 23150 23150 0
320 20241118 152400 744047950 23150 23150 23150 23150 0
321 20241118 152300 744047950 23150 23150 23150 23150 0
322 20241118 152200 744047950 23150 23150 23150 23150 0
323 20241118 152100 744047950 23150 23150 23150 23150 0
324 20241118 152000 744047950 23150 23150 23150 23150 0
325 20241118 151900 744047950 23150 22950 23150 22950 263
326 20241118 151800 738005200 22950 22950 22950 22950 0
327 20241118 151700 738005200 22950 22950 22950 22950 0
328 20241118 151600 738005200 22950 22900 22950 22900 12
329 20241118 151500 737730150 22900 22950 22950 22900 117
330 20241118 151400 735045850 22950 22900 22950 22900 27
331 20241118 151300 734427050 22950 22950 22950 22950 21
332 20241118 151200 733945100 22900 22900 22900 22900 266
333 20241118 151100 727853700 22900 22900 22900 22900 3
334 20241118 151000 727785000 22900 22900 22950 22900 88
335 20241118 150900 725766550 22950 22900 22950 22900 18
336 20241118 150800 725354300 22900 22900 22900 22900 0
337 20241118 150700 725354300 22900 22950 22950 22900 21
338 20241118 150600 724873150 22900 22900 22900 22900 0
339 20241118 150500 724873150 22900 22850 22900 22850 220
340 20241118 150400 719835400 22900 22850 22900 22850 21
341 20241118 150300 719355350 22900 22850 22900 22850 14
342 20241118 150200 719034950 22800 22900 22900 22800 17
343 20241118 150100 718646950 22900 22900 22900 22900 5
344 20241118 150000 718532450 22800 22850 22900 22800 71
345 20241118 145900 716909400 22850 22850 22850 22850 31
346 20241118 145800 716201050 22900 22800 22900 22800 25
347 20241118 145700 715630050 22900 22850 22900 22800 178
348 20241118 145600 711560950 22800 22800 22800 22800 16
349 20241118 145500 711196150 22800 22800 22800 22800 132
350 20241118 145400 708186550 22800 22800 22800 22800 17
351 20241118 145300 707798950 22800 22800 22800 22800 16
352 20241118 145200 707434150 22800 22800 22800 22800 16
353 20241118 145100 707069350 22800 22800 22800 22800 17
354 20241118 145000 706681750 22800 22800 22800 22800 33
355 20241118 144900 705929350 22800 22800 22800 22800 17
356 20241118 144800 705541750 22750 22750 22750 22750 15
357 20241118 144700 705200500 22900 22750 22900 22750 184
358 20241118 144600 700991700 22750 22750 22750 22750 50
359 20241118 144500 699854200 22750 22750 22750 22750 32
360 20241118 144400 699126200 22750 22750 22750 22750 17
361 20241118 144300 698739450 22750 22750 22750 22750 16
362 20241118 144200 698375450 22900 22750 22900 22750 33
363 20241118 144100 697624400 22900 22900 22900 22900 1
364 20241118 144000 697601500 22750 22900 22900 22750 38
365 20241118 143900 696735450 22800 22800 22800 22800 0
366 20241118 143800 696735450 22800 22800 22800 22800 32
367 20241118 143700 696005850 22900 22750 22900 22750 37
368 20241118 143600 695162550 22900 22900 22900 22900 5
369 20241118 143500 695048050 22750 22750 22750 22750 32
370 20241118 143400 694320050 22900 22750 22900 22750 21
371 20241118 143300 693841550 22750 22750 22750 22750 17
372 20241118 143200 693454800 22750 22750 22750 22750 31
373 20241118 143100 692749550 22750 22750 22750 22750 5
374 20241118 143000 692635800 22750 22750 22750 22750 33
375 20241118 142900 691885050 22750 22750 22750 22750 15
376 20241118 142800 691543800 22750 22750 22750 22750 17
377 20241118 142700 691157050 22750 22750 22750 22750 31
378 20241118 142600 690451800 22750 22750 22750 22750 16
379 20241118 142500 690087800 22800 22800 22800 22800 17
380 20241118 142400 689700200 22800 22800 22800 22800 15
381 20241118 142300 689358200 22800 22800 22800 22800 17
382 20241118 142200 688970600 22800 22800 22800 22800 32
383 20241118 142100 688241000 22900 22800 22900 22800 16
384 20241118 142000 687876100 22750 22750 22750 22750 17
385 20241118 141900 687489350 22800 22800 22800 22800 16
386 20241118 141800 687124550 22900 22800 22900 22800 55
387 20241118 141700 685870050 22900 22800 22900 22800 44
388 20241118 141600 684865550 22950 22800 22950 22800 26
389 20241118 141500 684271250 22800 22950 22950 22800 22
390 20241118 141400 683768900 22800 22800 22800 22800 15
391 20241118 141300 683426900 22800 22800 22800 22800 33
392 20241118 141200 682674500 22950 22800 22950 22800 17
393 20241118 141100 682286750 22950 22800 22950 22800 20
394 20241118 141000 681830000 22800 22800 22800 22800 17
395 20241118 140900 681442400 22800 22800 22800 22800 16
396 20241118 140800 681077600 22800 22800 22800 22800 32
397 20241118 140700 680348000 22950 22800 22950 22800 21
398 20241118 140600 679868450 22850 22800 22850 22800 21
399 20241118 140500 679389400 22850 22850 22850 22800 27
400 20241118 140400 678773300 22800 22850 22850 22800 20
401 20241118 140300 678317050 22800 22850 22850 22800 45
402 20241118 140200 677290450 22850 22750 22850 22750 319
403 20241118 140100 670017000 22800 22800 22800 22800 6
404 20241118 140000 669880200 22850 22750 22850 22750 38
405 20241118 135900 669015200 22750 22750 22750 22750 0
406 20241118 135800 669015200 22750 22800 22800 22750 32
407 20241118 135700 668286450 22800 22800 22800 22800 0
408 20241118 135600 668286450 22800 22950 22950 22800 27
409 20241118 135500 667669800 22800 22800 22800 22800 33
410 20241118 135400 666917400 22950 22950 22950 22950 5
411 20241118 135300 666802650 22800 22800 22800 22800 32
412 20241118 135200 666073050 22950 22800 22950 22800 21
413 20241118 135100 665593500 22800 22800 22800 22800 16
414 20241118 135000 665228700 22950 22800 22950 22800 37
415 20241118 134900 664384350 22950 22950 22950 22950 1
416 20241118 134800 664361400 22800 22800 22800 22800 33
417 20241118 134700 663609000 22850 22850 22850 22800 25
418 20241118 134600 663038500 22800 22800 22850 22800 149
419 20241118 134500 659641050 22800 22800 22800 22750 59
420 20241118 134400 658296650 22800 22800 22800 22800 36
421 20241118 134300 657475850 22750 22750 22850 22750 37
422 20241118 134200 656633600 22750 22850 22850 22750 21
423 20241118 134100 656155350 22800 22800 22800 22800 16
424 20241118 134000 655790550 22800 22800 22800 22800 15
425 20241118 133900 655448550 22850 22800 22850 22800 21
426 20241118 133800 654969500 22800 22800 22800 22800 0
427 20241118 133700 654969500 22800 22800 22800 22800 15
428 20241118 133600 654627500 22800 22800 22800 22800 0
429 20241118 133500 654627500 22800 22800 22800 22800 16
430 20241118 133400 654262700 22900 22950 22950 22850 45
431 20241118 133300 653232500 22950 22950 22950 22950 0
432 20241118 133200 653232500 22950 22850 22950 22850 21
433 20241118 133100 652752150 22950 22850 22950 22850 20
434 20241118 133000 652294650 22850 22850 22850 22850 0
435 20241118 132900 652294650 22850 22850 22850 22850 16
436 20241118 132800 651929050 22950 22950 22950 22950 5
437 20241118 132700 651814300 22850 22850 22850 22850 15
438 20241118 132600 651471550 22950 22850 22950 22850 38
439 20241118 132500 650601050 22850 22850 22850 22850 0
440 20241118 132400 650601050 22850 22850 22850 22850 15
441 20241118 132300 650258300 22950 22950 22950 22950 5
442 20241118 132200 650143550 22850 22850 22850 22850 15
443 20241118 132100 649800800 22850 22850 22850 22850 16
444 20241118 132000 649435200 22950 22950 22950 22950 0
445 20241118 131900 649435200 22950 22900 22950 22900 20
446 20241118 131800 648976950 23000 22950 23000 22900 47
447 20241118 131700 647899050 22950 22950 22950 22950 0
448 20241118 131600 647899050 22950 22900 22950 22850 43
449 20241118 131500 646915050 22900 22900 22900 22900 5
450 20241118 131400 646800550 22850 22850 22850 22850 16
451 20241118 131300 646434950 22900 22850 22900 22850 20
452 20241118 131200 645977700 22900 22900 22900 22900 0
453 20241118 131100 645977700 22900 22850 22900 22850 26
454 20241118 131000 645383100 22950 22750 22950 22750 181
455 20241118 130900 641248250 22850 22850 22850 22850 1
456 20241118 130800 641225400 22800 22800 22800 22800 16
457 20241118 130700 640860600 22850 22850 22850 22850 5
458 20241118 130600 640746350 22800 22850 22850 22800 22
459 20241118 130500 640244400 22800 22800 22800 22800 26
460 20241118 130400 639651600 22850 22850 22850 22850 5
461 20241118 130300 639537350 22800 22800 22800 22800 15
462 20241118 130200 639195350 22850 22850 22850 22850 5
463 20241118 130100 639081100 22800 22800 22800 22800 16
464 20241118 130000 638716300 22800 22800 22800 22800 15
465 20241118 125900 638374300 22850 22850 22850 22850 23
466 20241118 125800 637848750 22800 22800 22800 22800 16
467 20241118 125700 637483950 22850 22750 22850 22750 110
468 20241118 125600 634972100 22850 22850 22850 22850 0
469 20241118 125500 634972100 22850 22750 22850 22750 21
470 20241118 125400 634493850 22850 22850 22850 22850 5
471 20241118 125300 634379600 22750 22750 22750 22750 15
472 20241118 125200 634038350 22850 22750 22850 22750 20
473 20241118 125100 633582850 22850 22850 22850 22850 1
474 20241118 125000 633560000 22850 22750 22850 22750 21
475 20241118 124900 633081750 22850 22750 22850 22750 20
476 20241118 124800 632626250 22800 22800 22800 22800 40
477 20241118 124700 631714250 22800 22750 22800 22750 21
478 20241118 124600 631236250 22800 22800 22800 22800 0
479 20241118 124500 631236250 22800 22800 22800 22800 10
480 20241118 124400 631008250 22800 22800 22800 22800 16
481 20241118 124300 630643450 22800 22850 22850 22800 305
482 20241118 124200 623689200 22800 22800 22800 22800 15
483 20241118 124100 623347200 22800 22800 22800 22800 0
484 20241118 124000 623347200 22800 22800 22800 22800 16
485 20241118 123900 622982400 22850 22900 22900 22850 220
486 20241118 123800 617954750 22850 22850 22850 22850 0
487 20241118 123700 617954750 22850 22850 22850 22850 16
488 20241118 123600 617589150 22850 22850 22850 22850 15
489 20241118 123500 617246400 22850 22850 22850 22850 0
490 20241118 123400 617246400 22850 22850 22850 22850 16
491 20241118 123300 616880800 22850 22850 22850 22850 0
492 20241118 123200 616880800 22850 22850 22850 22850 15
493 20241118 123100 616538050 22900 22850 22900 22850 23
494 20241118 123000 616012150 22850 22850 22850 22850 11
495 20241118 122900 615760800 22850 22850 22850 22850 15
496 20241118 122800 615418050 22950 22850 22950 22850 17
497 20241118 122700 615029500 22950 22950 22950 22950 1
498 20241118 122600 615006550 22950 22850 22950 22850 16
499 20241118 122500 614640850 22850 22850 22850 22850 0
500 20241118 122400 614640850 22850 22850 22850 22850 16
501 20241118 122300 614275250 22850 22950 22950 22850 16
502 20241118 122200 613909550 22850 22850 22850 22850 0
503 20241118 122100 613909550 22850 22850 22850 22850 15
504 20241118 122000 613566800 22950 22900 22950 22900 371
505 20241118 121900 605062400 22800 22800 22800 22800 16
506 20241118 121800 604697600 22900 22900 22900 22900 0
507 20241118 121700 604697600 22900 22900 22900 22900 1
508 20241118 121600 604674700 22900 22900 22900 22900 1
509 20241118 121500 604651800 22850 22850 22850 22850 1
510 20241118 121400 604628950 22800 22800 22800 22800 0
511 20241118 121300 604628950 22800 22800 22800 22800 0
512 20241118 121200 604628950 22800 22800 22800 22800 40
513 20241118 121100 603716950 22900 22900 22900 22900 0
514 20241118 121000 603716950 22900 22900 22900 22900 0
515 20241118 120900 603716950 22900 22900 22900 22900 0
516 20241118 120800 603716950 22900 22900 22900 22900 0
517 20241118 120700 603716950 22900 22900 22900 22900 0
518 20241118 120600 603716950 22900 22850 22900 22850 100
519 20241118 120500 601429450 22900 22900 22900 22900 0
520 20241118 120400 601429450 22900 22900 22900 22900 0
521 20241118 120300 601429450 22900 22750 22900 22750 264
522 20241118 120200 595422550 22750 22750 22750 22750 0
523 20241118 120100 595422550 22750 22750 22750 22750 0
524 20241118 120000 595422550 22750 22700 22750 22650 89
525 20241118 115900 593402950 22750 22700 22750 22700 35
526 20241118 115800 592608200 22750 22700 22750 22700 91
527 20241118 115700 590541500 22700 22750 22750 22700 45
528 20241118 115600 589519250 22750 22700 22750 22700 199
529 20241118 115500 584995600 22800 22800 22800 22700 36
530 20241118 115400 584176650 22700 22800 22800 22700 96
531 20241118 115300 581995850 22800 22700 22800 22700 58
532 20241118 115200 580676450 22700 22750 22750 22700 71
533 20241118 115100 579064700 22750 22750 22750 22750 104
534 20241118 115000 576698700 22750 22750 22750 22750 30
535 20241118 114900 576016200 22750 22750 22750 22750 99
536 20241118 114800 573763950 22800 22800 22800 22800 1
537 20241118 114700 573741150 22750 22750 22750 22750 102
538 20241118 114600 571420650 22750 22750 22750 22750 30
539 20241118 114500 570738150 22750 22750 22750 22750 105
540 20241118 114400 568349400 22800 22750 22800 22750 31
541 20241118 114300 567644100 22800 22750 22800 22750 60
542 20241118 114200 566279050 22800 22750 22800 22750 89
543 20241118 114100 564254250 22750 22750 22750 22750 30
544 20241118 114000 563571750 22750 22750 22750 22750 68
545 20241118 113900 562024750 22750 22750 22750 22750 30
546 20241118 113800 561342250 22750 22750 22750 22750 128
547 20241118 113700 558430250 22750 22750 22750 22750 30
548 20241118 113600 557747750 22750 22750 22750 22750 89
549 20241118 113500 555723000 22800 22800 22800 22800 1
550 20241118 113400 555700200 22800 22850 22850 22800 40
551 20241118 113300 554787650 22850 22800 22850 22800 247
552 20241118 113200 549152550 22850 22850 22850 22850 3
553 20241118 113100 549084000 22800 22800 22800 22800 148
554 20241118 113000 545709600 22850 22850 22850 22850 116
555 20241118 112900 543059000 22950 22950 22950 22950 1
556 20241118 112800 543036050 22850 22850 22850 22850 60
557 20241118 112700 541665050 22850 22850 22850 22850 73
558 20241118 112600 539997000 22900 22800 22900 22800 221
559 20241118 112500 534952900 22800 22800 22800 22800 30
560 20241118 112400 534268900 22850 22800 22850 22800 20
561 20241118 112300 533812650 22850 22800 22850 22800 340
562 20241118 112200 526050650 22800 22850 22850 22800 107
563 20241118 112100 523609550 22850 22850 22900 22850 125
564 20241118 112000 520752850 22850 22850 22850 22850 102
565 20241118 111900 518422150 22850 22850 22850 22850 101
566 20241118 111800 516114300 22850 22850 22850 22850 30
567 20241118 111700 515428800 22850 22850 22850 22850 59
568 20241118 111600 514080650 22850 22850 22850 22850 30
569 20241118 111500 513395150 22850 22900 22900 22850 96
570 20241118 111400 511201300 22850 22850 22850 22850 103
571 20241118 111300 508847750 22850 22850 22850 22850 0
572 20241118 111200 508847750 22850 22850 22850 22850 57
573 20241118 111100 507545300 22850 22850 22850 22850 65
574 20241118 111000 506060050 22850 22850 22850 22850 93
575 20241118 110900 503935000 22850 22850 22850 22850 0
576 20241118 110800 503935000 22850 22850 22850 22850 90
577 20241118 110700 501878500 22850 22850 22850 22850 30
578 20241118 110600 501193000 22850 22850 22850 22850 30
579 20241118 110500 500507500 22900 22900 22900 22900 6
580 20241118 110400 500370100 22900 22850 22900 22850 110
581 20241118 110300 497856350 22850 22900 22900 22850 35
582 20241118 110200 497056350 22850 22850 22850 22850 172
583 20241118 110100 493126150 22800 22800 22800 22800 188
584 20241118 110000 488839750 22850 22850 22850 22850 1
585 20241118 105900 488816900 22850 22850 22850 22850 43
586 20241118 105800 487834350 22850 22850 22850 22850 0
587 20241118 105700 487834350 22850 22850 22850 22850 92
588 20241118 105600 485732150 22850 22850 22900 22850 235
589 20241118 105500 480362150 22850 22850 22850 22850 30
590 20241118 105400 479676650 22850 22800 22850 22800 219
591 20241118 105300 474680100 22850 22750 22850 22750 24
592 20241118 105200 474133600 22800 22800 22800 22800 83
593 20241118 105100 472241200 22800 22800 22800 22800 30
594 20241118 105000 471557200 22800 22850 22850 22800 139
595 20241118 104900 468387750 22800 22800 22800 22800 30
596 20241118 104800 467703750 22800 22850 22850 22800 74
597 20241118 104700 466015550 22850 22850 22850 22850 30
598 20241118 104600 465330050 22950 22950 22950 22950 5
599 20241118 104500 465215300 22850 22800 22850 22800 333
600 20241118 104400 457618550 22800 22800 22800 22800 30
601 20241118 104300 456934550 22800 22800 22800 22800 165
602 20241118 104200 453172550 22800 22800 22800 22800 0
603 20241118 104100 453172550 22800 22800 22800 22800 30
604 20241118 104000 452488550 22800 22850 22850 22800 60
605 20241118 103900 451118300 22850 22850 22850 22850 56
606 20241118 103800 449838700 22950 22950 22950 22950 5
607 20241118 103700 449723950 22900 22900 22900 22900 94
608 20241118 103600 447571350 22900 23000 23000 22900 250
609 20241118 103500 441834500 23050 22950 23050 22950 530
610 20241118 103400 429624200 23000 22950 23000 22950 1118
611 20241118 103300 403913600 22950 22900 22950 22900 150
612 20241118 103200 400473950 22950 22850 22950 22850 31
613 20241118 103100 399765500 22850 22850 22850 22850 15
614 20241118 103000 399422750 22900 22800 22900 22800 222
615 20241118 102900 394340350 22850 22850 22850 22850 86
616 20241118 102800 392375250 22850 22850 22850 22850 30
617 20241118 102700 391689750 22900 22900 22900 22900 5
618 20241118 102600 391575250 22850 22900 22900 22850 60
619 20241118 102500 390204200 22900 22900 22900 22900 79
620 20241118 102400 388395100 22950 23000 23000 22950 72
621 20241118 102300 386740600 22900 22900 22900 22900 86
622 20241118 102200 384771200 23000 22950 23000 22950 78
623 20241118 102100 382980850 22950 22900 22950 22900 276
624 20241118 102000 376658500 22900 22850 22900 22850 87
625 20241118 101900 374667700 22850 22850 22850 22850 0
626 20241118 101800 374667700 22850 23000 23000 22800 2351
627 20241118 101700 320953300 22950 22950 22950 22950 30
628 20241118 101600 320264800 22950 22900 22950 22900 93
629 20241118 101500 318131950 22900 22900 22900 22900 0
630 20241118 101400 318131950 22900 22900 22900 22900 99
631 20241118 101300 315864850 22900 22950 22950 22900 109
632 20241118 101200 313363500 23000 22950 23000 22950 80
633 20241118 101100 311527000 22950 23000 23000 22950 126
634 20241118 101000 308634800 23000 23000 23000 23000 5
635 20241118 100900 308519800 22950 22900 22950 22900 167
636 20241118 100800 304692050 22900 22900 22900 22900 30
637 20241118 100700 304005050 22900 22950 23000 22900 191
638 20241118 100600 299624800 23000 23000 23000 23000 50
639 20241118 100500 298474800 22950 22950 22950 22950 106
640 20241118 100400 296042100 22950 22950 23000 22950 91
641 20241118 100300 293953600 23000 22950 23000 22950 35
642 20241118 100200 293150100 23000 23000 23050 23000 197
643 20241118 100100 288612250 22950 22900 22950 22900 186
644 20241118 100000 284348300 22900 23000 23000 22900 67
645 20241118 095900 282812050 23000 23000 23000 23000 43
646 20241118 095800 281823050 23000 23000 23000 23000 87
647 20241118 095700 279822050 23000 23000 23000 23000 106
648 20241118 095600 277384050 23000 23000 23000 23000 130
649 20241118 095500 274394050 23100 23050 23100 23050 570
650 20241118 095400 261240550 23050 23050 23050 23050 30
651 20241118 095300 260549050 23050 23100 23100 23050 153
652 20241118 095200 257020900 23100 23100 23100 23100 65
653 20241118 095100 255519400 23100 23100 23100 23100 201
654 20241118 095000 250876300 23150 23200 23200 23050 274
655 20241118 094900 244544600 23150 23200 23200 23150 220
656 20241118 094800 239443600 23400 23350 23400 23350 500
657 20241118 094700 227756600 23350 23350 23350 23350 1
658 20241118 094600 227733250 23200 23350 23350 23200 607
659 20241118 094500 213575550 23350 23300 23350 23300 400
660 20241118 094400 204255200 23250 23250 23250 23250 25
661 20241118 094300 203673950 23250 23250 23250 23250 0
662 20241118 094200 203673950 23250 23250 23250 23250 0
663 20241118 094100 203673950 23250 23250 23250 23250 100
664 20241118 094000 201348950 23300 23200 23300 23200 544
665 20241118 093900 188726850 23200 23200 23200 23200 0
666 20241118 093800 188726850 23200 23200 23200 23100 447
667 20241118 093700 178389550 23200 23150 23200 23150 11
668 20241118 093600 178134850 23200 23200 23200 23200 232
669 20241118 093500 172752450 23200 23250 23300 23200 256
670 20241118 093400 166788900 23250 23250 23250 23250 0
671 20241118 093300 166788900 23250 23250 23250 23250 585
672 20241118 093200 153187650 23200 23200 23200 23200 25
673 20241118 093100 152607650 23200 23200 23200 23200 56
674 20241118 093000 151308450 23200 23200 23200 23200 0
675 20241118 092900 151308450 23200 23200 23200 23200 110
676 20241118 092800 148756450 23200 23200 23200 23200 13
677 20241118 092700 148454850 23150 23150 23150 23150 130
678 20241118 092600 145445350 23150 23150 23150 23150 1
679 20241118 092500 145422200 23150 23150 23150 23150 0
680 20241118 092400 145422200 23150 23200 23200 23150 333
681 20241118 092300 137708200 23250 23200 23250 23200 93
682 20241118 092200 135548100 23200 23200 23200 23200 438
683 20241118 092100 125386500 23200 23150 23200 23150 377
684 20241118 092000 116642650 23150 23150 23150 23150 20
685 20241118 091900 116179650 23150 23100 23150 23000 943
686 20241118 091800 94442650 23100 22850 23100 22850 1420
687 20241118 091700 61757400 22850 22800 22900 22800 815
688 20241118 091600 43125550 22850 22750 22850 22750 313
689 20241118 091500 35985900 22600 22750 22800 22600 1115
690 20241118 091400 10766900 22700 22650 22700 22500 312
691 20241118 091300 3710500 22700 22700 22700 22700 4
692 20241118 091200 3619700 22700 22700 22700 22700 49
693 20241118 091100 2507400 22700 22700 22700 22700 11
694 20241118 091000 2257700 22750 22750 22750 22750 5
695 20241118 090900 2143950 22750 22700 22750 22700 13
696 20241118 090800 1848800 22700 22700 22700 22700 0
697 20241118 090700 1848800 22700 22700 22700 22700 10
698 20241118 090600 1621800 22700 22700 22700 22700 0
699 20241118 090500 1621800 22700 22700 22700 22700 0
700 20241118 090400 1621800 22700 22700 22700 22700 0
701 20241118 090300 1621800 22700 22700 22700 22700 0
702 20241118 090200 1621800 22700 22700 22700 22700 1
703 20241118 090100 1599100 22700 22700 22700 22700 0
704 20241118 090000 1599100 22700 22500 22700 22500 71