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

763
487570/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,763 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,214100,121168150,35700,35700,35700,35700,290
20241118,214000,121168150,35700,35700,35700,35700,0
20241118,213900,121168150,35700,35700,35700,35700,0
20241118,213800,121168150,35700,35700,35700,35700,0
20241118,213700,121168150,35700,35700,35700,35700,0
20241118,213600,121168150,35700,35700,35700,35700,0
20241118,213500,121168150,35700,35700,35700,35700,0
20241118,213400,121168150,35700,35700,35700,35700,0
20241118,213300,121168150,35700,35700,35700,35700,0
20241118,213200,121168150,35700,35700,35700,35700,0
20241118,213100,121168150,35700,35700,35700,35700,0
20241118,213000,121168150,35700,35700,35700,35700,0
20241118,212900,121168150,35700,35700,35700,35700,0
20241118,212800,121168150,35700,35700,35700,35700,0
20241118,212700,121168150,35700,35700,35700,35700,0
20241118,212600,121168150,35700,35700,35700,35700,0
20241118,212500,121168150,35700,35700,35700,35700,0
20241118,212400,121168150,35700,35700,35700,35700,0
20241118,212300,121168150,35700,35700,35700,35700,0
20241118,212200,121168150,35700,35700,35700,35700,0
20241118,212100,121168150,35700,35700,35700,35700,0
20241118,212000,121168150,35700,35700,35700,35700,0
20241118,211900,121168150,35700,35700,35700,35700,0
20241118,211800,121168150,35700,35700,35700,35700,0
20241118,211700,121168150,35700,35700,35700,35700,0
20241118,211600,121168150,35700,35700,35700,35700,0
20241118,211500,121168150,35700,35700,35700,35700,0
20241118,211400,121168150,35700,35700,35700,35700,0
20241118,211300,121168150,35700,35700,35700,35700,0
20241118,211200,121168150,35700,35700,35700,35700,0
20241118,211100,121168150,35700,35700,35700,35700,290
20241118,211000,121168150,35700,35700,35700,35700,0
20241118,210900,121168150,35700,35700,35700,35700,0
20241118,210800,121168150,35700,35700,35700,35700,0
20241118,210700,121168150,35700,35700,35700,35700,0
20241118,210600,121168150,35700,35700,35700,35700,0
20241118,210500,121168150,35700,35700,35700,35700,0
20241118,210400,121168150,35700,35700,35700,35700,0
20241118,210300,121168150,35700,35700,35700,35700,0
20241118,210200,121168150,35700,35700,35700,35700,0
20241118,210100,121168150,35700,35700,35700,35700,0
20241118,210000,121168150,35700,35700,35700,35700,0
20241118,205900,121168150,35700,35700,35700,35700,0
20241118,205800,121168150,35700,35700,35700,35700,0
20241118,205700,121168150,35700,35700,35700,35700,0
20241118,205600,121168150,35700,35700,35700,35700,0
20241118,205500,121168150,35700,35700,35700,35700,0
20241118,205400,121168150,35700,35700,35700,35700,0
20241118,205300,121168150,35700,35700,35700,35700,0
20241118,205200,121168150,35700,35700,35700,35700,0
20241118,205100,121168150,35700,35700,35700,35700,0
20241118,205000,121168150,35700,35700,35700,35700,0
20241118,204900,121168150,35700,35700,35700,35700,0
20241118,204800,121168150,35700,35700,35700,35700,0
20241118,204700,121168150,35700,35700,35700,35700,0
20241118,204600,121168150,35700,35700,35700,35700,0
20241118,204500,121168150,35700,35700,35700,35700,0
20241118,204400,121168150,35700,35700,35700,35700,0
20241118,204300,121168150,35700,35700,35700,35700,0
20241118,204200,121168150,35700,35700,35700,35700,0
20241118,204100,121168150,35700,35700,35700,35700,290
20241118,204000,121168150,35700,35700,35700,35700,0
20241118,203900,121168150,35700,35700,35700,35700,0
20241118,203800,121168150,35700,35700,35700,35700,0
20241118,203700,121168150,35700,35700,35700,35700,0
20241118,203600,121168150,35700,35700,35700,35700,0
20241118,203500,121168150,35700,35700,35700,35700,0
20241118,203400,121168150,35700,35700,35700,35700,0
20241118,203300,121168150,35700,35700,35700,35700,0
20241118,203200,121168150,35700,35700,35700,35700,0
20241118,203100,121168150,35700,35700,35700,35700,0
20241118,203000,121168150,35700,35700,35700,35700,0
20241118,202900,121168150,35700,35700,35700,35700,0
20241118,202800,121168150,35700,35700,35700,35700,0
20241118,202700,121168150,35700,35700,35700,35700,0
20241118,202600,121168150,35700,35700,35700,35700,0
20241118,202500,121168150,35700,35700,35700,35700,0
20241118,202400,121168150,35700,35700,35700,35700,0
20241118,202300,121168150,35700,35700,35700,35700,0
20241118,202200,121168150,35700,35700,35700,35700,0
20241118,202100,121168150,35700,35700,35700,35700,0
20241118,202000,121168150,35700,35700,35700,35700,0
20241118,201900,121168150,35700,35700,35700,35700,0
20241118,201800,121168150,35700,35700,35700,35700,0
20241118,201700,121168150,35700,35700,35700,35700,0
20241118,201600,121168150,35700,35700,35700,35700,0
20241118,201500,121168150,35700,35700,35700,35700,0
20241118,201400,121168150,35700,35700,35700,35700,0
20241118,201300,121168150,35700,35700,35700,35700,0
20241118,201200,121168150,35700,35700,35700,35700,0
20241118,201100,121168150,35700,35700,35700,35700,290
20241118,201000,121168150,35700,35700,35700,35700,0
20241118,200900,121168150,35700,35700,35700,35700,0
20241118,200800,121168150,35700,35700,35700,35700,0
20241118,200700,121168150,35700,35700,35700,35700,0
20241118,200600,121168150,35700,35700,35700,35700,0
20241118,200500,121168150,35700,35700,35700,35700,0
20241118,200400,121168150,35700,35700,35700,35700,0
20241118,200300,121168150,35700,35700,35700,35700,0
20241118,200200,121168150,35700,35700,35700,35700,0
20241118,200100,121168150,35700,35700,35700,35700,0
20241118,200000,121168150,35700,35700,35700,35700,0
20241118,195900,121168150,35700,35700,35700,35700,0
20241118,195800,121168150,35700,35700,35700,35700,0
20241118,195700,121168150,35700,35700,35700,35700,0
20241118,195600,121168150,35700,35700,35700,35700,0
20241118,195500,121168150,35700,35700,35700,35700,0
20241118,195400,121168150,35700,35700,35700,35700,0
20241118,195300,121168150,35700,35700,35700,35700,0
20241118,195200,121168150,35700,35700,35700,35700,0
20241118,195100,121168150,35700,35700,35700,35700,0
20241118,195000,121168150,35700,35700,35700,35700,0
20241118,194900,121168150,35700,35700,35700,35700,0
20241118,194800,121168150,35700,35700,35700,35700,0
20241118,194700,121168150,35700,35700,35700,35700,0
20241118,194600,121168150,35700,35700,35700,35700,0
20241118,194500,121168150,35700,35700,35700,35700,0
20241118,194400,121168150,35700,35700,35700,35700,0
20241118,194300,121168150,35700,35700,35700,35700,0
20241118,194200,121168150,35700,35700,35700,35700,0
20241118,194100,121168150,35700,35700,35700,35700,290
20241118,194000,121168150,35700,35700,35700,35700,0
20241118,193900,121168150,35700,35700,35700,35700,0
20241118,193800,121168150,35700,35700,35700,35700,0
20241118,193700,121168150,35700,35700,35700,35700,0
20241118,193600,121168150,35700,35700,35700,35700,0
20241118,193500,121168150,35700,35700,35700,35700,0
20241118,193400,121168150,35700,35700,35700,35700,0
20241118,193300,121168150,35700,35700,35700,35700,0
20241118,193200,121168150,35700,35700,35700,35700,0
20241118,193100,121168150,35700,35700,35700,35700,0
20241118,193000,121168150,35700,35700,35700,35700,0
20241118,192900,121168150,35700,35700,35700,35700,0
20241118,192800,121168150,35700,35700,35700,35700,0
20241118,192700,121168150,35700,35700,35700,35700,0
20241118,192600,121168150,35700,35700,35700,35700,0
20241118,192500,121168150,35700,35700,35700,35700,0
20241118,192400,121168150,35700,35700,35700,35700,0
20241118,192300,121168150,35700,35700,35700,35700,0
20241118,192200,121168150,35700,35700,35700,35700,0
20241118,192100,121168150,35700,35700,35700,35700,0
20241118,192000,121168150,35700,35700,35700,35700,0
20241118,191900,121168150,35700,35700,35700,35700,0
20241118,191800,121168150,35700,35700,35700,35700,0
20241118,191700,121168150,35700,35700,35700,35700,0
20241118,191600,121168150,35700,35700,35700,35700,0
20241118,191500,121168150,35700,35700,35700,35700,0
20241118,191400,121168150,35700,35700,35700,35700,0
20241118,191300,121168150,35700,35700,35700,35700,0
20241118,191200,121168150,35700,35700,35700,35700,0
20241118,191100,121168150,35700,35700,35700,35700,290
20241118,191000,121168150,35700,35700,35700,35700,0
20241118,190900,121168150,35700,35700,35700,35700,0
20241118,190800,121168150,35700,35700,35700,35700,0
20241118,190700,121168150,35700,35700,35700,35700,0
20241118,190600,121168150,35700,35700,35700,35700,0
20241118,190500,121168150,35700,35700,35700,35700,0
20241118,190400,121168150,35700,35700,35700,35700,0
20241118,190300,121168150,35700,35700,35700,35700,0
20241118,190200,121168150,35700,35700,35700,35700,0
20241118,190100,121168150,35700,35700,35700,35700,0
20241118,190000,121168150,35700,35700,35700,35700,0
20241118,185900,121168150,35700,35700,35700,35700,0
20241118,185800,121168150,35700,35700,35700,35700,0
20241118,185700,121168150,35700,35700,35700,35700,0
20241118,185600,121168150,35700,35700,35700,35700,0
20241118,185500,121168150,35700,35700,35700,35700,0
20241118,185400,121168150,35700,35700,35700,35700,0
20241118,185300,121168150,35700,35700,35700,35700,0
20241118,185200,121168150,35700,35700,35700,35700,0
20241118,185100,121168150,35700,35700,35700,35700,0
20241118,185000,121168150,35700,35700,35700,35700,0
20241118,184900,121168150,35700,35700,35700,35700,0
20241118,184800,121168150,35700,35700,35700,35700,0
20241118,184700,121168150,35700,35700,35700,35700,0
20241118,184600,121168150,35700,35700,35700,35700,0
20241118,184500,121168150,35700,35700,35700,35700,0
20241118,184400,121168150,35700,35700,35700,35700,0
20241118,184300,121168150,35700,35700,35700,35700,0
20241118,184200,121168150,35700,35700,35700,35700,0
20241118,184100,121168150,35700,35700,35700,35700,290
20241118,184000,121168150,35700,35700,35700,35700,0
20241118,183900,121168150,35700,35700,35700,35700,0
20241118,183800,121168150,35700,35700,35700,35700,0
20241118,183700,121168150,35700,35700,35700,35700,0
20241118,183600,121168150,35700,35700,35700,35700,0
20241118,183500,121168150,35700,35700,35700,35700,0
20241118,183400,121168150,35700,35700,35700,35700,0
20241118,183300,121168150,35700,35700,35700,35700,0
20241118,183200,121168150,35700,35700,35700,35700,0
20241118,183100,121168150,35700,35700,35700,35700,0
20241118,183000,121168150,35700,35700,35700,35700,0
20241118,182900,121168150,35700,35700,35700,35700,0
20241118,182800,121168150,35700,35700,35700,35700,0
20241118,182700,121168150,35700,35700,35700,35700,0
20241118,182600,121168150,35700,35700,35700,35700,0
20241118,182500,121168150,35700,35700,35700,35700,0
20241118,182400,121168150,35700,35700,35700,35700,0
20241118,182300,121168150,35700,35700,35700,35700,0
20241118,182200,121168150,35700,35700,35700,35700,0
20241118,182100,121168150,35700,35700,35700,35700,0
20241118,182000,121168150,35700,35700,35700,35700,0
20241118,181900,121168150,35700,35700,35700,35700,0
20241118,181800,121168150,35700,35700,35700,35700,0
20241118,181700,121168150,35700,35700,35700,35700,0
20241118,181600,121168150,35700,35700,35700,35700,0
20241118,181500,121168150,35700,35700,35700,35700,0
20241118,181400,121168150,35700,35700,35700,35700,0
20241118,181300,121168150,35700,35700,35700,35700,0
20241118,181200,121168150,35700,35700,35700,35700,0
20241118,181100,121168150,35700,35700,35700,35700,290
20241118,181000,121168150,35700,35700,35700,35700,0
20241118,180900,121168150,35700,35700,35700,35700,0
20241118,180800,121168150,35700,35700,35700,35700,0
20241118,180700,121168150,35700,35700,35700,35700,0
20241118,180600,121168150,35700,35700,35700,35700,0
20241118,180500,121168150,35700,35700,35700,35700,0
20241118,180400,121168150,35700,35700,35700,35700,0
20241118,180300,121168150,35700,35700,35700,35700,0
20241118,180200,121168150,35700,35700,35700,35700,0
20241118,180100,121168150,35700,35700,35700,35700,0
20241118,180000,121168150,35700,35700,35700,35700,0
20241118,175900,121168150,35700,35700,35700,35700,0
20241118,175800,121168150,35700,35700,35700,35700,0
20241118,175700,121168150,35700,35700,35700,35700,0
20241118,175600,121168150,35700,35700,35700,35700,0
20241118,175500,121168150,35700,35700,35700,35700,0
20241118,175400,121168150,35700,35700,35700,35700,0
20241118,175300,121168150,35700,35700,35700,35700,0
20241118,175200,121168150,35700,35700,35700,35700,0
20241118,175100,121168150,35700,35700,35700,35700,0
20241118,175000,121168150,35700,35700,35700,35700,0
20241118,174900,121168150,35700,35700,35700,35700,0
20241118,174800,121168150,35700,35700,35700,35700,0
20241118,174700,121168150,35700,35700,35700,35700,0
20241118,174600,121168150,35700,35700,35700,35700,0
20241118,174500,121168150,35700,35700,35700,35700,0
20241118,174400,121168150,35700,35700,35700,35700,0
20241118,174300,121168150,35700,35700,35700,35700,0
20241118,174200,121168150,35700,35700,35700,35700,0
20241118,174100,121168150,35700,35700,35700,35700,290
20241118,174000,121168150,35700,35700,35700,35700,0
20241118,173900,121168150,35700,35700,35700,35700,0
20241118,173800,121168150,35700,35700,35700,35700,0
20241118,173700,121168150,35700,35700,35700,35700,0
20241118,173600,121168150,35700,35700,35700,35700,0
20241118,173500,121168150,35700,35700,35700,35700,0
20241118,173400,121168150,35700,35700,35700,35700,0
20241118,173300,121168150,35700,35700,35700,35700,0
20241118,173200,121168150,35700,35700,35700,35700,0
20241118,173100,121168150,35700,35700,35700,35700,0
20241118,173000,121168150,35700,35700,35700,35700,0
20241118,172900,121168150,35700,35700,35700,35700,0
20241118,172800,121168150,35700,35700,35700,35700,0
20241118,172700,121168150,35700,35700,35700,35700,0
20241118,172600,121168150,35700,35700,35700,35700,0
20241118,172500,121168150,35700,35700,35700,35700,0
20241118,172400,121168150,35700,35700,35700,35700,0
20241118,172300,121168150,35700,35700,35700,35700,0
20241118,172200,121168150,35700,35700,35700,35700,0
20241118,172100,121168150,35700,35700,35700,35700,0
20241118,172000,121168150,35700,35700,35700,35700,0
20241118,171900,121168150,35700,35700,35700,35700,0
20241118,171800,121168150,35700,35700,35700,35700,0
20241118,171700,121168150,35700,35700,35700,35700,0
20241118,171600,121168150,35700,35700,35700,35700,0
20241118,171500,121168150,35700,35700,35700,35700,0
20241118,171400,121168150,35700,35700,35700,35700,0
20241118,171300,121168150,35700,35700,35700,35700,0
20241118,171200,121168150,35700,35700,35700,35700,0
20241118,171100,121168150,35700,35700,35700,35700,290
20241118,171000,121168150,35700,35700,35700,35700,0
20241118,170900,121168150,35700,35700,35700,35700,0
20241118,170800,121168150,35700,35700,35700,35700,0
20241118,170700,121168150,35700,35700,35700,35700,0
20241118,170600,121168150,35700,35700,35700,35700,0
20241118,170500,121168150,35700,35700,35700,35700,0
20241118,170400,121168150,35700,35700,35700,35700,0
20241118,170300,121168150,35700,35700,35700,35700,0
20241118,170200,121168150,35700,35700,35700,35700,0
20241118,170100,121168150,35700,35700,35700,35700,0
20241118,170000,121168150,35700,35700,35700,35700,0
20241118,165900,121168150,35700,35700,35700,35700,0
20241118,165800,121168150,35700,35700,35700,35700,0
20241118,165700,121168150,35700,35700,35700,35700,0
20241118,165600,121168150,35700,35700,35700,35700,0
20241118,165500,121168150,35700,35700,35700,35700,0
20241118,165400,121168150,35700,35700,35700,35700,0
20241118,165300,121168150,35700,35700,35700,35700,0
20241118,165200,121168150,35700,35700,35700,35700,0
20241118,165100,121168150,35700,35700,35700,35700,0
20241118,165000,121168150,35700,35700,35700,35700,0
20241118,164900,121168150,35700,35700,35700,35700,0
20241118,164800,121168150,35700,35700,35700,35700,0
20241118,164700,121168150,35700,35700,35700,35700,0
20241118,164600,121168150,35700,35700,35700,35700,0
20241118,164500,121168150,35700,35700,35700,35700,0
20241118,164400,121168150,35700,35700,35700,35700,0
20241118,164300,121168150,35700,35700,35700,35700,0
20241118,164200,121168150,35700,35700,35700,35700,0
20241118,164100,121168150,35700,35700,35700,35700,290
20241118,164000,121168150,35700,35700,35700,35700,0
20241118,163900,121168150,35700,35700,35700,35700,0
20241118,163800,121168150,35700,35700,35700,35700,0
20241118,163700,121168150,35700,35700,35700,35700,0
20241118,163600,121168150,35700,35700,35700,35700,0
20241118,163500,121168150,35700,35700,35700,35700,0
20241118,163400,121168150,35700,35700,35700,35700,0
20241118,163300,121168150,35700,35700,35700,35700,0
20241118,163200,121168150,35700,35700,35700,35700,0
20241118,163100,121168150,35700,35700,35700,35700,0
20241118,163000,121168150,35700,35700,35700,35700,0
20241118,162900,121168150,35700,35700,35700,35700,0
20241118,162800,121168150,35700,35700,35700,35700,0
20241118,162700,121168150,35700,35700,35700,35700,0
20241118,162600,121168150,35700,35700,35700,35700,0
20241118,162500,121168150,35700,35700,35700,35700,0
20241118,162400,121168150,35700,35700,35700,35700,0
20241118,162300,121168150,35700,35700,35700,35700,0
20241118,162200,121168150,35700,35700,35700,35700,0
20241118,162100,121168150,35700,35700,35700,35700,0
20241118,162000,121168150,35700,35700,35700,35700,0
20241118,161900,121168150,35700,35700,35700,35700,0
20241118,161800,121168150,35700,35700,35700,35700,0
20241118,161700,121168150,35700,35700,35700,35700,0
20241118,161600,121168150,35700,35700,35700,35700,0
20241118,161500,121168150,35700,35700,35700,35700,0
20241118,161400,121168150,35700,35700,35700,35700,0
20241118,161300,121168150,35700,35700,35700,35700,0
20241118,161200,121168150,35700,35700,35700,35700,0
20241118,161100,121168150,35700,35700,35700,35700,290
20241118,161000,121168150,35700,35700,35700,35700,0
20241118,160900,121168150,35700,35700,35700,35700,0
20241118,160800,121168150,35700,35700,35700,35700,0
20241118,160700,121168150,35700,35700,35700,35700,0
20241118,160600,121168150,35700,35700,35700,35700,0
20241118,160500,121168150,35700,35700,35700,35700,0
20241118,160400,121168150,35700,35700,35700,35700,0
20241118,160300,121168150,35700,35700,35700,35700,0
20241118,160200,121168150,35700,35700,35700,35700,0
20241118,160100,121168150,35700,35700,35700,35700,0
20241118,160000,121168150,35700,35700,35700,35700,0
20241118,155900,121168150,35700,35700,35700,35700,0
20241118,155800,121168150,35700,35700,35700,35700,0
20241118,155700,121168150,35700,35700,35700,35700,0
20241118,155600,121168150,35700,35700,35700,35700,0
20241118,155500,121168150,35700,35700,35700,35700,0
20241118,155400,121168150,35700,35700,35700,35700,0
20241118,155300,121168150,35700,35700,35700,35700,0
20241118,155200,121168150,35700,35700,35700,35700,0
20241118,155100,121168150,35700,35700,35700,35700,0
20241118,155000,121168150,35700,35700,35700,35700,0
20241118,154900,121168150,35700,35700,35700,35700,0
20241118,154800,121168150,35700,35700,35700,35700,0
20241118,154700,121168150,35700,35700,35700,35700,0
20241118,154600,121168150,35700,35700,35700,35700,0
20241118,154500,121168150,35700,35700,35700,35700,0
20241118,154400,121168150,35700,35700,35700,35700,0
20241118,154300,121168150,35700,35700,35700,35700,0
20241118,154200,121168150,35700,35700,35700,35700,0
20241118,154100,121168150,35700,35700,35700,35700,290
20241118,154000,121168150,35700,35700,35700,35700,0
20241118,153900,121168150,35700,35700,35700,35700,0
20241118,153800,121168150,35700,35700,35700,35700,0
20241118,153700,121168150,35700,35700,35700,35700,0
20241118,153600,121168150,35700,35700,35700,35700,0
20241118,153500,121168150,35700,35700,35700,35700,0
20241118,153400,121168150,35700,35700,35700,35700,0
20241118,153300,121168150,35700,35700,35700,35700,0
20241118,153200,121168150,35700,35700,35700,35700,0
20241118,153100,121168150,35700,35700,35700,35700,0
20241118,153000,121168150,35700,35700,35700,35700,290
20241118,152900,110815150,35750,35750,35750,35750,0
20241118,152800,110815150,35750,35750,35750,35750,0
20241118,152700,110815150,35750,35750,35750,35750,0
20241118,152600,110815150,35750,35750,35750,35750,0
20241118,152500,110815150,35750,35750,35750,35750,0
20241118,152400,110815150,35750,35750,35750,35750,0
20241118,152300,110815150,35750,35750,35750,35750,0
20241118,152200,110815150,35750,35750,35750,35750,0
20241118,152100,110815150,35750,35750,35750,35750,0
20241118,152000,110815150,35750,35750,35750,35750,0
20241118,151900,110815150,35750,35750,35750,35750,0
20241118,151800,110815150,35750,35750,35750,35750,0
20241118,151700,110815150,35750,35950,35950,35750,116
20241118,151600,106667950,35950,35800,35950,35800,22
20241118,151500,105877850,35800,35800,35800,35800,6
20241118,151400,105663050,35800,35800,35800,35800,0
20241118,151300,105663050,35800,35800,35800,35800,3
20241118,151200,105555650,35750,35750,35750,35750,0
20241118,151100,105555650,35750,35750,35750,35750,0
20241118,151000,105555650,35750,35800,35800,35750,5
20241118,150900,105376800,35900,35900,35900,35900,1
20241118,150800,105340900,35900,35900,35900,35900,0
20241118,150700,105340900,35900,35900,35900,35900,0
20241118,150600,105340900,35900,35900,35900,35900,0
20241118,150500,105340900,35900,35900,35900,35900,1
20241118,150400,105305000,35900,35900,35900,35900,5
20241118,150300,105125500,35900,35700,35900,35700,13
20241118,150200,104661200,35700,35700,35700,35700,5
20241118,150100,104482700,35700,35700,35700,35700,0
20241118,150000,104482700,35700,35700,35700,35700,100
20241118,145900,100912700,35750,35750,35750,35750,0
20241118,145800,100912700,35750,35850,35850,35750,78
20241118,145700,98122850,35900,35900,35900,35900,1
20241118,145600,98086950,35850,35850,35850,35850,0
20241118,145500,98086950,35850,35850,35850,35850,0
20241118,145400,98086950,35850,35850,35850,35850,0
20241118,145300,98086950,35850,35850,35850,35850,2
20241118,145200,98015250,35900,35900,35900,35900,0
20241118,145100,98015250,35900,35900,35900,35900,1
20241118,145000,97979350,35900,35900,35900,35900,1
20241118,144900,97943450,35850,35850,35850,35850,10
20241118,144800,97584950,35850,35850,35850,35850,2
20241118,144700,97513250,35900,35900,35900,35900,0
20241118,144600,97513250,35900,35900,35900,35900,0
20241118,144500,97513250,35900,35900,35900,35900,0
20241118,144400,97513250,35900,35900,35900,35900,1
20241118,144300,97477350,35900,35900,35900,35900,0
20241118,144200,97477350,35900,35900,35900,35900,0
20241118,144100,97477350,35900,35900,35900,35900,0
20241118,144000,97477350,35900,35900,35900,35900,0
20241118,143900,97477350,35900,35900,35900,35900,1
20241118,143800,97441450,35950,35950,35950,35950,0
20241118,143700,97441450,35950,35950,35950,35950,0
20241118,143600,97441450,35950,35950,35950,35950,1
20241118,143500,97405500,35850,35850,35850,35850,0
20241118,143400,97405500,35850,35850,35850,35850,0
20241118,143300,97405500,35850,35850,35850,35850,0
20241118,143200,97405500,35850,35850,35850,35850,0
20241118,143100,97405500,35850,35850,35850,35850,0
20241118,143000,97405500,35850,35850,35850,35850,0
20241118,142900,97405500,35850,35850,35850,35850,0
20241118,142800,97405500,35850,35850,35850,35850,0
20241118,142700,97405500,35850,35850,35850,35850,0
20241118,142600,97405500,35850,35850,35850,35850,0
20241118,142500,97405500,35850,35850,35850,35850,1
20241118,142400,97369650,35850,35850,35850,35850,0
20241118,142300,97369650,35850,35850,35850,35850,0
20241118,142200,97369650,35850,35850,35850,35850,1
20241118,142100,97333800,35850,35850,35850,35850,0
20241118,142000,97333800,35850,35850,35850,35850,0
20241118,141900,97333800,35850,35850,35850,35850,0
20241118,141800,97333800,35850,35850,35850,35850,0
20241118,141700,97333800,35850,35850,35850,35850,0
20241118,141600,97333800,35850,35850,35850,35850,0
20241118,141500,97333800,35850,35850,35850,35850,0
20241118,141400,97333800,35850,35850,35850,35850,2
20241118,141300,97262100,35950,35950,35950,35950,0
20241118,141200,97262100,35950,35950,35950,35950,0
20241118,141100,97262100,35950,35950,35950,35950,0
20241118,141000,97262100,35950,35950,35950,35950,0
20241118,140900,97262100,35950,35950,35950,35950,1
20241118,140800,97226150,35800,35800,35800,35800,0
20241118,140700,97226150,35800,35800,35800,35800,0
20241118,140600,97226150,35800,35800,35800,35800,1
20241118,140500,97190350,35850,35850,35850,35850,0
20241118,140400,97190350,35850,35850,35850,35850,0
20241118,140300,97190350,35850,35850,35850,35850,1
20241118,140200,97154500,35900,35950,35950,35900,2
20241118,140100,97082650,35950,35950,35950,35950,0
20241118,140000,97082650,35950,35950,35950,35950,0
20241118,135900,97082650,35950,35950,35950,35950,0
20241118,135800,97082650,35950,35950,35950,35950,0
20241118,135700,97082650,35950,35950,35950,35950,0
20241118,135600,97082650,35950,35950,35950,35950,0
20241118,135500,97082650,35950,35950,35950,35950,1
20241118,135400,97046700,35750,35750,35750,35750,0
20241118,135300,97046700,35750,35750,35750,35750,0
20241118,135200,97046700,35750,35750,35750,35750,0
20241118,135100,97046700,35750,35850,35850,35700,416
20241118,135000,82167100,35750,36000,36000,35750,24
20241118,134900,81308150,36000,36000,36000,36000,3
20241118,134800,81200150,36000,36000,36000,36000,0
20241118,134700,81200150,36000,36000,36000,36000,0
20241118,134600,81200150,36000,36000,36000,36000,0
20241118,134500,81200150,36000,36000,36000,36000,2
20241118,134400,81128150,36000,36000,36000,36000,3
20241118,134300,81020150,36100,36100,36100,36100,0
20241118,134200,81020150,36100,35850,36100,35850,3
20241118,134100,80912300,35850,35950,35950,35850,9
20241118,134000,80589450,36000,36000,36000,36000,7
20241118,133900,80337450,36100,36100,36100,36100,0
20241118,133800,80337450,36100,36100,36100,36100,0
20241118,133700,80337450,36100,36100,36100,36100,1
20241118,133600,80301350,36100,36100,36100,36100,0
20241118,133500,80301350,36100,36100,36100,36100,0
20241118,133400,80301350,36100,36100,36100,36100,0
20241118,133300,80301350,36100,36100,36100,36100,0
20241118,133200,80301350,36100,36100,36100,36100,0
20241118,133100,80301350,36100,36100,36100,36100,0
20241118,133000,80301350,36100,36100,36100,36100,0
20241118,132900,80301350,36100,36100,36100,36100,0
20241118,132800,80301350,36100,36100,36100,36100,1
20241118,132700,80265250,35950,35950,35950,35950,0
20241118,132600,80265250,35950,35950,35950,35950,1
20241118,132500,80229300,36050,36050,36050,36050,0
20241118,132400,80229300,36050,36050,36050,36050,0
20241118,132300,80229300,36050,36050,36050,36050,51
20241118,132200,78390750,36050,36050,36050,36050,0
20241118,132100,78390750,36050,36050,36050,36050,1
20241118,132000,78354700,35850,35850,35850,35850,0
20241118,131900,78354700,35850,35850,35850,35850,20
20241118,131800,77637700,35850,35850,35850,35850,0
20241118,131700,77637700,35850,35850,35850,35850,0
20241118,131600,77637700,35850,35850,35850,35850,0
20241118,131500,77637700,35850,35850,35850,35850,0
20241118,131400,77637700,35850,35850,35850,35850,0
20241118,131300,77637700,35850,35950,35950,35850,5
20241118,131200,77458300,35850,35850,35850,35850,0
20241118,131100,77458300,35850,35850,35850,35850,0
20241118,131000,77458300,35850,35850,35850,35850,11
20241118,130900,77063950,35850,35850,35850,35850,0
20241118,130800,77063950,35850,35850,35850,35850,0
20241118,130700,77063950,35850,35850,35850,35850,3
20241118,130600,76956400,35800,35800,35800,35800,10
20241118,130500,76598400,35700,35700,35700,35700,0
20241118,130400,76598400,35700,35700,35700,35700,0
20241118,130300,76598400,35700,35700,35700,35700,0
20241118,130200,76598400,35700,35700,35700,35700,0
20241118,130100,76598400,35700,35700,35700,35700,0
20241118,130000,76598400,35700,35700,35700,35700,0
20241118,125900,76598400,35700,35700,35700,35700,8
20241118,125800,76312800,35800,35800,35800,35800,0
20241118,125700,76312800,35800,35800,35800,35800,0
20241118,125600,76312800,35800,35800,35800,35800,1
20241118,125500,76277000,35850,35850,35850,35850,0
20241118,125400,76277000,35850,35700,35850,35700,2
20241118,125300,76205450,35650,35750,35750,35650,112
20241118,125200,72206150,35800,35850,35850,35800,59
20241118,125100,70092200,35900,35900,35900,35900,0
20241118,125000,70092200,35900,35900,35900,35900,1
20241118,124900,70056300,35950,35950,35950,35950,1
20241118,124800,70020350,36000,36000,36000,36000,1
20241118,124700,69984350,36000,36000,36000,36000,0
20241118,124600,69984350,36000,36000,36000,36000,0
20241118,124500,69984350,36000,36000,36000,36000,3
20241118,124400,69876350,36050,36050,36050,36050,1
20241118,124300,69840300,36100,36100,36100,36100,0
20241118,124200,69840300,36100,36100,36100,36100,0
20241118,124100,69840300,36100,36100,36100,36100,0
20241118,124000,69840300,36100,36100,36100,36100,1
20241118,123900,69804200,36100,36100,36100,36100,3
20241118,123800,69695900,36100,36100,36100,36100,1
20241118,123700,69659800,35900,35900,35900,35900,0
20241118,123600,69659800,35900,35900,35900,35900,0
20241118,123500,69659800,35900,36150,36150,35900,11
20241118,123400,69263900,36150,36150,36150,36150,0
20241118,123300,69263900,36150,36150,36150,36150,0
20241118,123200,69263900,36150,36150,36150,36150,0
20241118,123100,69263900,36150,36150,36150,36150,0
20241118,123000,69263900,36150,36150,36150,36150,0
20241118,122900,69263900,36150,36150,36150,36150,0
20241118,122800,69263900,36150,36150,36150,36150,0
20241118,122700,69263900,36150,36150,36150,36150,1
20241118,122600,69227750,36150,36150,36150,36150,0
20241118,122500,69227750,36150,36150,36150,36150,0
20241118,122400,69227750,36150,36150,36150,36150,2
20241118,122300,69155450,36000,36000,36000,36000,0
20241118,122200,69155450,36000,36000,36000,36000,0
20241118,122100,69155450,36000,36000,36000,36000,0
20241118,122000,69155450,36000,36000,36000,36000,1
20241118,121900,69119450,36000,36000,36000,36000,119
20241118,121800,64835450,36000,36000,36000,36000,1
20241118,121700,64799450,36150,36150,36150,36150,0
20241118,121600,64799450,36150,36150,36150,36150,0
20241118,121500,64799450,36150,36150,36150,36150,0
20241118,121400,64799450,36150,36150,36150,36150,0
20241118,121300,64799450,36150,36150,36150,36150,1
20241118,121200,64763300,36050,36050,36050,36050,1
20241118,121100,64727250,36100,36050,36100,36050,3
20241118,121000,64619050,36050,36050,36050,36050,0
20241118,120900,64619050,36050,36050,36050,36050,0
20241118,120800,64619050,36050,36050,36050,36050,38
20241118,120700,63249150,36100,36100,36100,36100,35
20241118,120600,61985650,36150,36150,36150,36150,1
20241118,120500,61949500,36150,36150,36150,36150,0
20241118,120400,61949500,36150,36150,36150,36150,0
20241118,120300,61949500,36150,36150,36150,36150,0
20241118,120200,61949500,36150,36200,36200,36150,19
20241118,120100,61262600,36250,36250,36250,36250,0
20241118,120000,61262600,36250,36250,36250,36250,2
20241118,115900,61190100,36200,36200,36200,36200,0
20241118,115800,61190100,36200,36200,36200,36200,0
20241118,115700,61190100,36200,36200,36200,36200,0
20241118,115600,61190100,36200,36200,36200,36200,0
20241118,115500,61190100,36200,36200,36200,36200,1
20241118,115400,61153900,36250,36250,36250,36250,0
20241118,115300,61153900,36250,36250,36250,36250,1
20241118,115200,61117650,36250,36250,36250,36250,0
20241118,115100,61117650,36250,36250,36250,36250,0
20241118,115000,61117650,36250,36250,36250,36250,0
20241118,114900,61117650,36250,36250,36250,36250,0
20241118,114800,61117650,36250,36250,36250,36250,0
20241118,114700,61117650,36250,36250,36250,36250,1
20241118,114600,61081400,36200,36200,36200,36200,5
20241118,114500,60900400,36300,36300,36300,36300,0
20241118,114400,60900400,36300,36300,36300,36300,21
20241118,114300,60138100,36300,36250,36300,36250,3
20241118,114200,60029300,36250,36250,36250,36250,1
20241118,114100,59993050,36250,36250,36250,36250,0
20241118,114000,59993050,36250,36250,36250,36250,0
20241118,113900,59993050,36250,36250,36250,36250,0
20241118,113800,59993050,36250,36250,36250,36250,0
20241118,113700,59993050,36250,36250,36250,36250,2
20241118,113600,59920550,36250,36250,36250,36250,0
20241118,113500,59920550,36250,36250,36250,36250,123
20241118,113400,55461800,36250,36250,36250,36250,1
20241118,113300,55425550,36250,36250,36250,36250,0
20241118,113200,55425550,36250,36250,36250,36250,1
20241118,113100,55389300,36250,36250,36250,36250,0
20241118,113000,55389300,36250,36250,36250,36250,1
20241118,112900,55353050,36250,36250,36250,36250,0
20241118,112800,55353050,36250,36250,36250,36250,0
20241118,112700,55353050,36250,36250,36250,36250,1
20241118,112600,55316800,36300,36300,36300,36300,1
20241118,112500,55280500,36250,36250,36250,36250,0
20241118,112400,55280500,36250,36250,36250,36250,0
20241118,112300,55280500,36250,36250,36250,36250,0
20241118,112200,55280500,36250,36250,36250,36250,0
20241118,112100,55280500,36250,36250,36250,36250,0
20241118,112000,55280500,36250,36250,36250,36250,0
20241118,111900,55280500,36250,36250,36250,36250,0
20241118,111800,55280500,36250,36250,36250,36250,0
20241118,111700,55280500,36250,36250,36250,36250,0
20241118,111600,55280500,36250,36250,36250,36250,0
20241118,111500,55280500,36250,36250,36250,36250,2
20241118,111400,55208000,36250,36250,36250,36250,0
20241118,111300,55208000,36250,36250,36250,36250,51
20241118,111200,53359250,36250,36250,36250,36250,1
20241118,111100,53323000,36250,36250,36250,36250,1
20241118,111000,53286750,36200,36250,36250,36200,2
20241118,110900,53214300,36250,36250,36250,36250,0
20241118,110800,53214300,36250,36250,36250,36250,25
20241118,110700,52308050,36250,36250,36250,36250,10
20241118,110600,51945550,36250,36250,36250,36250,0
20241118,110500,51945550,36250,36250,36250,36250,1
20241118,110400,51909300,36250,36250,36250,36250,40
20241118,110300,50459300,36250,36300,36300,36250,8
20241118,110200,50169150,36300,36300,36300,36300,1
20241118,110100,50132850,36300,36300,36300,36300,0
20241118,110000,50132850,36300,36300,36300,36300,0
20241118,105900,50132850,36300,36300,36300,36300,0
20241118,105800,50132850,36300,36300,36300,36300,1
20241118,105700,50096550,36300,36300,36300,36300,0
20241118,105600,50096550,36300,36300,36300,36300,0
20241118,105500,50096550,36300,36300,36300,36300,1
20241118,105400,50060250,36300,36300,36300,36300,0
20241118,105300,50060250,36300,36300,36300,36300,0
20241118,105200,50060250,36300,36300,36300,36300,4
20241118,105100,49915050,36350,36200,36350,36150,139
20241118,105000,44867400,36300,36300,36300,36300,0
20241118,104900,44867400,36300,36300,36300,36300,0
20241118,104800,44867400,36300,36300,36300,36300,0
20241118,104700,44867400,36300,36300,36300,36300,0
20241118,104600,44867400,36300,36300,36300,36300,50
20241118,104500,43052400,36300,36300,36300,36300,2
20241118,104400,42979800,36150,36150,36150,36150,0
20241118,104300,42979800,36150,36250,36250,36150,50
20241118,104200,41172150,36250,36250,36250,36250,0
20241118,104100,41172150,36250,36250,36250,36250,0
20241118,104000,41172150,36250,36250,36250,36250,0
20241118,103900,41172150,36250,36250,36250,36250,1
20241118,103800,41135900,36250,36250,36250,36250,5
20241118,103700,40954650,36250,36250,36250,36250,0
20241118,103600,40954650,36250,36250,36250,36250,20
20241118,103500,40229650,36300,36300,36300,36300,0
20241118,103400,40229650,36300,36300,36300,36300,5
20241118,103300,40048150,36250,36250,36250,36250,0
20241118,103200,40048150,36250,36250,36250,36250,0
20241118,103100,40048150,36250,36250,36250,36250,14
20241118,103000,39540650,36250,36250,36250,36250,1
20241118,102900,39504400,36250,36250,36250,36250,0
20241118,102800,39504400,36250,36250,36250,36250,0
20241118,102700,39504400,36250,36250,36250,36250,0
20241118,102600,39504400,36250,36250,36250,36250,0
20241118,102500,39504400,36250,36250,36250,36250,0
20241118,102400,39504400,36250,36250,36250,36250,1
20241118,102300,39468150,36300,36300,36300,36300,1
20241118,102200,39431850,36300,36300,36300,36300,1
20241118,102100,39395550,36300,36300,36300,36300,0
20241118,102000,39395550,36300,36300,36300,36300,0
20241118,101900,39395550,36300,36300,36300,36300,0
20241118,101800,39395550,36300,36300,36300,36300,1
20241118,101700,39359250,36250,36250,36250,36250,0
20241118,101600,39359250,36250,36250,36250,36250,21
20241118,101500,38598000,36250,36250,36250,36250,0
20241118,101400,38598000,36250,36250,36250,36250,0
20241118,101300,38598000,36250,36250,36250,36250,0
20241118,101200,38598000,36250,36200,36250,36200,2
20241118,101100,38525550,36300,36300,36300,36300,0
20241118,101000,38525550,36300,36300,36300,36300,1
20241118,100900,38489250,36200,36200,36200,36200,1
20241118,100800,38453050,36300,36300,36300,36300,0
20241118,100700,38453050,36300,36200,36300,36200,100
20241118,100600,34827050,36200,36200,36200,36200,0
20241118,100500,34827050,36200,36200,36200,36200,1
20241118,100400,34790850,36200,36200,36200,36200,1
20241118,100300,34754650,36200,36200,36200,36200,0
20241118,100200,34754650,36200,36200,36200,36200,0
20241118,100100,34754650,36200,36200,36200,36200,1
20241118,100000,34718450,36150,36150,36150,36150,0
20241118,095900,34718450,36150,36150,36150,36150,0
20241118,095800,34718450,36150,36150,36150,36150,0
20241118,095700,34718450,36150,36150,36150,36150,0
20241118,095600,34718450,36150,36150,36150,36150,0
20241118,095500,34718450,36150,36100,36150,36100,8
20241118,095400,34429300,36100,36100,36100,36100,123
20241118,095300,29989000,36100,36100,36100,36100,0
20241118,095200,29989000,36100,36100,36100,36100,0
20241118,095100,29989000,36100,36100,36100,36100,1
20241118,095000,29952900,35900,35900,35900,35900,30
20241118,094900,28875900,36000,36100,36100,36000,31
20241118,094800,27759800,36100,36100,36100,36100,1
20241118,094700,27723700,36100,36100,36100,36100,0
20241118,094600,27723700,36100,36100,36100,36100,354
20241118,094500,14944300,36100,36100,36100,36100,0
20241118,094400,14944300,36100,36100,36100,36100,1
20241118,094300,14908200,36100,36000,36100,36000,51
20241118,094200,13068250,35900,35900,35900,35900,8
20241118,094100,12781050,35950,35950,35950,35950,2
20241118,094000,12709150,35950,35950,35950,35950,8
20241118,093900,12421550,35950,35950,35950,35950,0
20241118,093800,12421550,35950,35950,35950,35950,0
20241118,093700,12421550,35950,35900,35950,35900,13
20241118,093600,11954700,35900,35900,35900,35900,0
20241118,093500,11954700,35900,35900,35900,35900,0
20241118,093400,11954700,35900,35900,35900,35900,0
20241118,093300,11954700,35900,35900,35900,35900,0
20241118,093200,11954700,35900,35900,35900,35900,0
20241118,093100,11954700,35900,35900,35900,35900,0
20241118,093000,11954700,35900,35900,35900,35900,18
20241118,092900,11308500,35900,35900,35900,35900,0
20241118,092800,11308500,35900,35900,35900,35900,0
20241118,092700,11308500,35900,35900,35900,35900,0
20241118,092600,11308500,35900,35900,35900,35900,50
20241118,092500,9513500,35950,35950,35950,35950,0
20241118,092400,9513500,35950,35950,35950,35950,0
20241118,092300,9513500,35950,35950,35950,35950,1
20241118,092200,9477550,35950,35950,35950,35950,0
20241118,092100,9477550,35950,35950,35950,35950,73
20241118,092000,6853200,35950,35950,35950,35950,1
20241118,091900,6817250,36000,36000,36000,36000,1
20241118,091800,6781250,36050,36050,36050,36050,11
20241118,091700,6384700,36100,36100,36100,36100,2
20241118,091600,6312500,36150,36150,36150,36150,0
20241118,091500,6312500,36150,36150,36150,36150,0
20241118,091400,6312500,36150,36000,36150,35950,21
20241118,091300,5557150,35950,35950,35950,35950,10
20241118,091200,5197650,35950,35850,35950,35850,11
20241118,091100,4802300,35900,35900,35900,35850,60
20241118,091000,2648850,35750,35750,35750,35750,10
20241118,090900,2291350,35750,35750,35750,35750,1
20241118,090800,2255600,35900,35900,35900,35900,0
20241118,090700,2255600,35900,35900,35900,35900,4
20241118,090600,2112000,35900,35800,35900,35800,42
20241118,090500,606900,35700,35700,35700,35700,0
20241118,090400,606900,35700,35700,35700,35700,0
20241118,090300,606900,35700,35700,35700,35700,0
20241118,090200,606900,35700,35700,35700,35700,5
20241118,090100,428400,35700,35700,35700,35700,0
20241118,090000,428400,35700,35700,35700,35700,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 214100 121168150 35700 35700 35700 35700 290
3 20241118 214000 121168150 35700 35700 35700 35700 0
4 20241118 213900 121168150 35700 35700 35700 35700 0
5 20241118 213800 121168150 35700 35700 35700 35700 0
6 20241118 213700 121168150 35700 35700 35700 35700 0
7 20241118 213600 121168150 35700 35700 35700 35700 0
8 20241118 213500 121168150 35700 35700 35700 35700 0
9 20241118 213400 121168150 35700 35700 35700 35700 0
10 20241118 213300 121168150 35700 35700 35700 35700 0
11 20241118 213200 121168150 35700 35700 35700 35700 0
12 20241118 213100 121168150 35700 35700 35700 35700 0
13 20241118 213000 121168150 35700 35700 35700 35700 0
14 20241118 212900 121168150 35700 35700 35700 35700 0
15 20241118 212800 121168150 35700 35700 35700 35700 0
16 20241118 212700 121168150 35700 35700 35700 35700 0
17 20241118 212600 121168150 35700 35700 35700 35700 0
18 20241118 212500 121168150 35700 35700 35700 35700 0
19 20241118 212400 121168150 35700 35700 35700 35700 0
20 20241118 212300 121168150 35700 35700 35700 35700 0
21 20241118 212200 121168150 35700 35700 35700 35700 0
22 20241118 212100 121168150 35700 35700 35700 35700 0
23 20241118 212000 121168150 35700 35700 35700 35700 0
24 20241118 211900 121168150 35700 35700 35700 35700 0
25 20241118 211800 121168150 35700 35700 35700 35700 0
26 20241118 211700 121168150 35700 35700 35700 35700 0
27 20241118 211600 121168150 35700 35700 35700 35700 0
28 20241118 211500 121168150 35700 35700 35700 35700 0
29 20241118 211400 121168150 35700 35700 35700 35700 0
30 20241118 211300 121168150 35700 35700 35700 35700 0
31 20241118 211200 121168150 35700 35700 35700 35700 0
32 20241118 211100 121168150 35700 35700 35700 35700 290
33 20241118 211000 121168150 35700 35700 35700 35700 0
34 20241118 210900 121168150 35700 35700 35700 35700 0
35 20241118 210800 121168150 35700 35700 35700 35700 0
36 20241118 210700 121168150 35700 35700 35700 35700 0
37 20241118 210600 121168150 35700 35700 35700 35700 0
38 20241118 210500 121168150 35700 35700 35700 35700 0
39 20241118 210400 121168150 35700 35700 35700 35700 0
40 20241118 210300 121168150 35700 35700 35700 35700 0
41 20241118 210200 121168150 35700 35700 35700 35700 0
42 20241118 210100 121168150 35700 35700 35700 35700 0
43 20241118 210000 121168150 35700 35700 35700 35700 0
44 20241118 205900 121168150 35700 35700 35700 35700 0
45 20241118 205800 121168150 35700 35700 35700 35700 0
46 20241118 205700 121168150 35700 35700 35700 35700 0
47 20241118 205600 121168150 35700 35700 35700 35700 0
48 20241118 205500 121168150 35700 35700 35700 35700 0
49 20241118 205400 121168150 35700 35700 35700 35700 0
50 20241118 205300 121168150 35700 35700 35700 35700 0
51 20241118 205200 121168150 35700 35700 35700 35700 0
52 20241118 205100 121168150 35700 35700 35700 35700 0
53 20241118 205000 121168150 35700 35700 35700 35700 0
54 20241118 204900 121168150 35700 35700 35700 35700 0
55 20241118 204800 121168150 35700 35700 35700 35700 0
56 20241118 204700 121168150 35700 35700 35700 35700 0
57 20241118 204600 121168150 35700 35700 35700 35700 0
58 20241118 204500 121168150 35700 35700 35700 35700 0
59 20241118 204400 121168150 35700 35700 35700 35700 0
60 20241118 204300 121168150 35700 35700 35700 35700 0
61 20241118 204200 121168150 35700 35700 35700 35700 0
62 20241118 204100 121168150 35700 35700 35700 35700 290
63 20241118 204000 121168150 35700 35700 35700 35700 0
64 20241118 203900 121168150 35700 35700 35700 35700 0
65 20241118 203800 121168150 35700 35700 35700 35700 0
66 20241118 203700 121168150 35700 35700 35700 35700 0
67 20241118 203600 121168150 35700 35700 35700 35700 0
68 20241118 203500 121168150 35700 35700 35700 35700 0
69 20241118 203400 121168150 35700 35700 35700 35700 0
70 20241118 203300 121168150 35700 35700 35700 35700 0
71 20241118 203200 121168150 35700 35700 35700 35700 0
72 20241118 203100 121168150 35700 35700 35700 35700 0
73 20241118 203000 121168150 35700 35700 35700 35700 0
74 20241118 202900 121168150 35700 35700 35700 35700 0
75 20241118 202800 121168150 35700 35700 35700 35700 0
76 20241118 202700 121168150 35700 35700 35700 35700 0
77 20241118 202600 121168150 35700 35700 35700 35700 0
78 20241118 202500 121168150 35700 35700 35700 35700 0
79 20241118 202400 121168150 35700 35700 35700 35700 0
80 20241118 202300 121168150 35700 35700 35700 35700 0
81 20241118 202200 121168150 35700 35700 35700 35700 0
82 20241118 202100 121168150 35700 35700 35700 35700 0
83 20241118 202000 121168150 35700 35700 35700 35700 0
84 20241118 201900 121168150 35700 35700 35700 35700 0
85 20241118 201800 121168150 35700 35700 35700 35700 0
86 20241118 201700 121168150 35700 35700 35700 35700 0
87 20241118 201600 121168150 35700 35700 35700 35700 0
88 20241118 201500 121168150 35700 35700 35700 35700 0
89 20241118 201400 121168150 35700 35700 35700 35700 0
90 20241118 201300 121168150 35700 35700 35700 35700 0
91 20241118 201200 121168150 35700 35700 35700 35700 0
92 20241118 201100 121168150 35700 35700 35700 35700 290
93 20241118 201000 121168150 35700 35700 35700 35700 0
94 20241118 200900 121168150 35700 35700 35700 35700 0
95 20241118 200800 121168150 35700 35700 35700 35700 0
96 20241118 200700 121168150 35700 35700 35700 35700 0
97 20241118 200600 121168150 35700 35700 35700 35700 0
98 20241118 200500 121168150 35700 35700 35700 35700 0
99 20241118 200400 121168150 35700 35700 35700 35700 0
100 20241118 200300 121168150 35700 35700 35700 35700 0
101 20241118 200200 121168150 35700 35700 35700 35700 0
102 20241118 200100 121168150 35700 35700 35700 35700 0
103 20241118 200000 121168150 35700 35700 35700 35700 0
104 20241118 195900 121168150 35700 35700 35700 35700 0
105 20241118 195800 121168150 35700 35700 35700 35700 0
106 20241118 195700 121168150 35700 35700 35700 35700 0
107 20241118 195600 121168150 35700 35700 35700 35700 0
108 20241118 195500 121168150 35700 35700 35700 35700 0
109 20241118 195400 121168150 35700 35700 35700 35700 0
110 20241118 195300 121168150 35700 35700 35700 35700 0
111 20241118 195200 121168150 35700 35700 35700 35700 0
112 20241118 195100 121168150 35700 35700 35700 35700 0
113 20241118 195000 121168150 35700 35700 35700 35700 0
114 20241118 194900 121168150 35700 35700 35700 35700 0
115 20241118 194800 121168150 35700 35700 35700 35700 0
116 20241118 194700 121168150 35700 35700 35700 35700 0
117 20241118 194600 121168150 35700 35700 35700 35700 0
118 20241118 194500 121168150 35700 35700 35700 35700 0
119 20241118 194400 121168150 35700 35700 35700 35700 0
120 20241118 194300 121168150 35700 35700 35700 35700 0
121 20241118 194200 121168150 35700 35700 35700 35700 0
122 20241118 194100 121168150 35700 35700 35700 35700 290
123 20241118 194000 121168150 35700 35700 35700 35700 0
124 20241118 193900 121168150 35700 35700 35700 35700 0
125 20241118 193800 121168150 35700 35700 35700 35700 0
126 20241118 193700 121168150 35700 35700 35700 35700 0
127 20241118 193600 121168150 35700 35700 35700 35700 0
128 20241118 193500 121168150 35700 35700 35700 35700 0
129 20241118 193400 121168150 35700 35700 35700 35700 0
130 20241118 193300 121168150 35700 35700 35700 35700 0
131 20241118 193200 121168150 35700 35700 35700 35700 0
132 20241118 193100 121168150 35700 35700 35700 35700 0
133 20241118 193000 121168150 35700 35700 35700 35700 0
134 20241118 192900 121168150 35700 35700 35700 35700 0
135 20241118 192800 121168150 35700 35700 35700 35700 0
136 20241118 192700 121168150 35700 35700 35700 35700 0
137 20241118 192600 121168150 35700 35700 35700 35700 0
138 20241118 192500 121168150 35700 35700 35700 35700 0
139 20241118 192400 121168150 35700 35700 35700 35700 0
140 20241118 192300 121168150 35700 35700 35700 35700 0
141 20241118 192200 121168150 35700 35700 35700 35700 0
142 20241118 192100 121168150 35700 35700 35700 35700 0
143 20241118 192000 121168150 35700 35700 35700 35700 0
144 20241118 191900 121168150 35700 35700 35700 35700 0
145 20241118 191800 121168150 35700 35700 35700 35700 0
146 20241118 191700 121168150 35700 35700 35700 35700 0
147 20241118 191600 121168150 35700 35700 35700 35700 0
148 20241118 191500 121168150 35700 35700 35700 35700 0
149 20241118 191400 121168150 35700 35700 35700 35700 0
150 20241118 191300 121168150 35700 35700 35700 35700 0
151 20241118 191200 121168150 35700 35700 35700 35700 0
152 20241118 191100 121168150 35700 35700 35700 35700 290
153 20241118 191000 121168150 35700 35700 35700 35700 0
154 20241118 190900 121168150 35700 35700 35700 35700 0
155 20241118 190800 121168150 35700 35700 35700 35700 0
156 20241118 190700 121168150 35700 35700 35700 35700 0
157 20241118 190600 121168150 35700 35700 35700 35700 0
158 20241118 190500 121168150 35700 35700 35700 35700 0
159 20241118 190400 121168150 35700 35700 35700 35700 0
160 20241118 190300 121168150 35700 35700 35700 35700 0
161 20241118 190200 121168150 35700 35700 35700 35700 0
162 20241118 190100 121168150 35700 35700 35700 35700 0
163 20241118 190000 121168150 35700 35700 35700 35700 0
164 20241118 185900 121168150 35700 35700 35700 35700 0
165 20241118 185800 121168150 35700 35700 35700 35700 0
166 20241118 185700 121168150 35700 35700 35700 35700 0
167 20241118 185600 121168150 35700 35700 35700 35700 0
168 20241118 185500 121168150 35700 35700 35700 35700 0
169 20241118 185400 121168150 35700 35700 35700 35700 0
170 20241118 185300 121168150 35700 35700 35700 35700 0
171 20241118 185200 121168150 35700 35700 35700 35700 0
172 20241118 185100 121168150 35700 35700 35700 35700 0
173 20241118 185000 121168150 35700 35700 35700 35700 0
174 20241118 184900 121168150 35700 35700 35700 35700 0
175 20241118 184800 121168150 35700 35700 35700 35700 0
176 20241118 184700 121168150 35700 35700 35700 35700 0
177 20241118 184600 121168150 35700 35700 35700 35700 0
178 20241118 184500 121168150 35700 35700 35700 35700 0
179 20241118 184400 121168150 35700 35700 35700 35700 0
180 20241118 184300 121168150 35700 35700 35700 35700 0
181 20241118 184200 121168150 35700 35700 35700 35700 0
182 20241118 184100 121168150 35700 35700 35700 35700 290
183 20241118 184000 121168150 35700 35700 35700 35700 0
184 20241118 183900 121168150 35700 35700 35700 35700 0
185 20241118 183800 121168150 35700 35700 35700 35700 0
186 20241118 183700 121168150 35700 35700 35700 35700 0
187 20241118 183600 121168150 35700 35700 35700 35700 0
188 20241118 183500 121168150 35700 35700 35700 35700 0
189 20241118 183400 121168150 35700 35700 35700 35700 0
190 20241118 183300 121168150 35700 35700 35700 35700 0
191 20241118 183200 121168150 35700 35700 35700 35700 0
192 20241118 183100 121168150 35700 35700 35700 35700 0
193 20241118 183000 121168150 35700 35700 35700 35700 0
194 20241118 182900 121168150 35700 35700 35700 35700 0
195 20241118 182800 121168150 35700 35700 35700 35700 0
196 20241118 182700 121168150 35700 35700 35700 35700 0
197 20241118 182600 121168150 35700 35700 35700 35700 0
198 20241118 182500 121168150 35700 35700 35700 35700 0
199 20241118 182400 121168150 35700 35700 35700 35700 0
200 20241118 182300 121168150 35700 35700 35700 35700 0
201 20241118 182200 121168150 35700 35700 35700 35700 0
202 20241118 182100 121168150 35700 35700 35700 35700 0
203 20241118 182000 121168150 35700 35700 35700 35700 0
204 20241118 181900 121168150 35700 35700 35700 35700 0
205 20241118 181800 121168150 35700 35700 35700 35700 0
206 20241118 181700 121168150 35700 35700 35700 35700 0
207 20241118 181600 121168150 35700 35700 35700 35700 0
208 20241118 181500 121168150 35700 35700 35700 35700 0
209 20241118 181400 121168150 35700 35700 35700 35700 0
210 20241118 181300 121168150 35700 35700 35700 35700 0
211 20241118 181200 121168150 35700 35700 35700 35700 0
212 20241118 181100 121168150 35700 35700 35700 35700 290
213 20241118 181000 121168150 35700 35700 35700 35700 0
214 20241118 180900 121168150 35700 35700 35700 35700 0
215 20241118 180800 121168150 35700 35700 35700 35700 0
216 20241118 180700 121168150 35700 35700 35700 35700 0
217 20241118 180600 121168150 35700 35700 35700 35700 0
218 20241118 180500 121168150 35700 35700 35700 35700 0
219 20241118 180400 121168150 35700 35700 35700 35700 0
220 20241118 180300 121168150 35700 35700 35700 35700 0
221 20241118 180200 121168150 35700 35700 35700 35700 0
222 20241118 180100 121168150 35700 35700 35700 35700 0
223 20241118 180000 121168150 35700 35700 35700 35700 0
224 20241118 175900 121168150 35700 35700 35700 35700 0
225 20241118 175800 121168150 35700 35700 35700 35700 0
226 20241118 175700 121168150 35700 35700 35700 35700 0
227 20241118 175600 121168150 35700 35700 35700 35700 0
228 20241118 175500 121168150 35700 35700 35700 35700 0
229 20241118 175400 121168150 35700 35700 35700 35700 0
230 20241118 175300 121168150 35700 35700 35700 35700 0
231 20241118 175200 121168150 35700 35700 35700 35700 0
232 20241118 175100 121168150 35700 35700 35700 35700 0
233 20241118 175000 121168150 35700 35700 35700 35700 0
234 20241118 174900 121168150 35700 35700 35700 35700 0
235 20241118 174800 121168150 35700 35700 35700 35700 0
236 20241118 174700 121168150 35700 35700 35700 35700 0
237 20241118 174600 121168150 35700 35700 35700 35700 0
238 20241118 174500 121168150 35700 35700 35700 35700 0
239 20241118 174400 121168150 35700 35700 35700 35700 0
240 20241118 174300 121168150 35700 35700 35700 35700 0
241 20241118 174200 121168150 35700 35700 35700 35700 0
242 20241118 174100 121168150 35700 35700 35700 35700 290
243 20241118 174000 121168150 35700 35700 35700 35700 0
244 20241118 173900 121168150 35700 35700 35700 35700 0
245 20241118 173800 121168150 35700 35700 35700 35700 0
246 20241118 173700 121168150 35700 35700 35700 35700 0
247 20241118 173600 121168150 35700 35700 35700 35700 0
248 20241118 173500 121168150 35700 35700 35700 35700 0
249 20241118 173400 121168150 35700 35700 35700 35700 0
250 20241118 173300 121168150 35700 35700 35700 35700 0
251 20241118 173200 121168150 35700 35700 35700 35700 0
252 20241118 173100 121168150 35700 35700 35700 35700 0
253 20241118 173000 121168150 35700 35700 35700 35700 0
254 20241118 172900 121168150 35700 35700 35700 35700 0
255 20241118 172800 121168150 35700 35700 35700 35700 0
256 20241118 172700 121168150 35700 35700 35700 35700 0
257 20241118 172600 121168150 35700 35700 35700 35700 0
258 20241118 172500 121168150 35700 35700 35700 35700 0
259 20241118 172400 121168150 35700 35700 35700 35700 0
260 20241118 172300 121168150 35700 35700 35700 35700 0
261 20241118 172200 121168150 35700 35700 35700 35700 0
262 20241118 172100 121168150 35700 35700 35700 35700 0
263 20241118 172000 121168150 35700 35700 35700 35700 0
264 20241118 171900 121168150 35700 35700 35700 35700 0
265 20241118 171800 121168150 35700 35700 35700 35700 0
266 20241118 171700 121168150 35700 35700 35700 35700 0
267 20241118 171600 121168150 35700 35700 35700 35700 0
268 20241118 171500 121168150 35700 35700 35700 35700 0
269 20241118 171400 121168150 35700 35700 35700 35700 0
270 20241118 171300 121168150 35700 35700 35700 35700 0
271 20241118 171200 121168150 35700 35700 35700 35700 0
272 20241118 171100 121168150 35700 35700 35700 35700 290
273 20241118 171000 121168150 35700 35700 35700 35700 0
274 20241118 170900 121168150 35700 35700 35700 35700 0
275 20241118 170800 121168150 35700 35700 35700 35700 0
276 20241118 170700 121168150 35700 35700 35700 35700 0
277 20241118 170600 121168150 35700 35700 35700 35700 0
278 20241118 170500 121168150 35700 35700 35700 35700 0
279 20241118 170400 121168150 35700 35700 35700 35700 0
280 20241118 170300 121168150 35700 35700 35700 35700 0
281 20241118 170200 121168150 35700 35700 35700 35700 0
282 20241118 170100 121168150 35700 35700 35700 35700 0
283 20241118 170000 121168150 35700 35700 35700 35700 0
284 20241118 165900 121168150 35700 35700 35700 35700 0
285 20241118 165800 121168150 35700 35700 35700 35700 0
286 20241118 165700 121168150 35700 35700 35700 35700 0
287 20241118 165600 121168150 35700 35700 35700 35700 0
288 20241118 165500 121168150 35700 35700 35700 35700 0
289 20241118 165400 121168150 35700 35700 35700 35700 0
290 20241118 165300 121168150 35700 35700 35700 35700 0
291 20241118 165200 121168150 35700 35700 35700 35700 0
292 20241118 165100 121168150 35700 35700 35700 35700 0
293 20241118 165000 121168150 35700 35700 35700 35700 0
294 20241118 164900 121168150 35700 35700 35700 35700 0
295 20241118 164800 121168150 35700 35700 35700 35700 0
296 20241118 164700 121168150 35700 35700 35700 35700 0
297 20241118 164600 121168150 35700 35700 35700 35700 0
298 20241118 164500 121168150 35700 35700 35700 35700 0
299 20241118 164400 121168150 35700 35700 35700 35700 0
300 20241118 164300 121168150 35700 35700 35700 35700 0
301 20241118 164200 121168150 35700 35700 35700 35700 0
302 20241118 164100 121168150 35700 35700 35700 35700 290
303 20241118 164000 121168150 35700 35700 35700 35700 0
304 20241118 163900 121168150 35700 35700 35700 35700 0
305 20241118 163800 121168150 35700 35700 35700 35700 0
306 20241118 163700 121168150 35700 35700 35700 35700 0
307 20241118 163600 121168150 35700 35700 35700 35700 0
308 20241118 163500 121168150 35700 35700 35700 35700 0
309 20241118 163400 121168150 35700 35700 35700 35700 0
310 20241118 163300 121168150 35700 35700 35700 35700 0
311 20241118 163200 121168150 35700 35700 35700 35700 0
312 20241118 163100 121168150 35700 35700 35700 35700 0
313 20241118 163000 121168150 35700 35700 35700 35700 0
314 20241118 162900 121168150 35700 35700 35700 35700 0
315 20241118 162800 121168150 35700 35700 35700 35700 0
316 20241118 162700 121168150 35700 35700 35700 35700 0
317 20241118 162600 121168150 35700 35700 35700 35700 0
318 20241118 162500 121168150 35700 35700 35700 35700 0
319 20241118 162400 121168150 35700 35700 35700 35700 0
320 20241118 162300 121168150 35700 35700 35700 35700 0
321 20241118 162200 121168150 35700 35700 35700 35700 0
322 20241118 162100 121168150 35700 35700 35700 35700 0
323 20241118 162000 121168150 35700 35700 35700 35700 0
324 20241118 161900 121168150 35700 35700 35700 35700 0
325 20241118 161800 121168150 35700 35700 35700 35700 0
326 20241118 161700 121168150 35700 35700 35700 35700 0
327 20241118 161600 121168150 35700 35700 35700 35700 0
328 20241118 161500 121168150 35700 35700 35700 35700 0
329 20241118 161400 121168150 35700 35700 35700 35700 0
330 20241118 161300 121168150 35700 35700 35700 35700 0
331 20241118 161200 121168150 35700 35700 35700 35700 0
332 20241118 161100 121168150 35700 35700 35700 35700 290
333 20241118 161000 121168150 35700 35700 35700 35700 0
334 20241118 160900 121168150 35700 35700 35700 35700 0
335 20241118 160800 121168150 35700 35700 35700 35700 0
336 20241118 160700 121168150 35700 35700 35700 35700 0
337 20241118 160600 121168150 35700 35700 35700 35700 0
338 20241118 160500 121168150 35700 35700 35700 35700 0
339 20241118 160400 121168150 35700 35700 35700 35700 0
340 20241118 160300 121168150 35700 35700 35700 35700 0
341 20241118 160200 121168150 35700 35700 35700 35700 0
342 20241118 160100 121168150 35700 35700 35700 35700 0
343 20241118 160000 121168150 35700 35700 35700 35700 0
344 20241118 155900 121168150 35700 35700 35700 35700 0
345 20241118 155800 121168150 35700 35700 35700 35700 0
346 20241118 155700 121168150 35700 35700 35700 35700 0
347 20241118 155600 121168150 35700 35700 35700 35700 0
348 20241118 155500 121168150 35700 35700 35700 35700 0
349 20241118 155400 121168150 35700 35700 35700 35700 0
350 20241118 155300 121168150 35700 35700 35700 35700 0
351 20241118 155200 121168150 35700 35700 35700 35700 0
352 20241118 155100 121168150 35700 35700 35700 35700 0
353 20241118 155000 121168150 35700 35700 35700 35700 0
354 20241118 154900 121168150 35700 35700 35700 35700 0
355 20241118 154800 121168150 35700 35700 35700 35700 0
356 20241118 154700 121168150 35700 35700 35700 35700 0
357 20241118 154600 121168150 35700 35700 35700 35700 0
358 20241118 154500 121168150 35700 35700 35700 35700 0
359 20241118 154400 121168150 35700 35700 35700 35700 0
360 20241118 154300 121168150 35700 35700 35700 35700 0
361 20241118 154200 121168150 35700 35700 35700 35700 0
362 20241118 154100 121168150 35700 35700 35700 35700 290
363 20241118 154000 121168150 35700 35700 35700 35700 0
364 20241118 153900 121168150 35700 35700 35700 35700 0
365 20241118 153800 121168150 35700 35700 35700 35700 0
366 20241118 153700 121168150 35700 35700 35700 35700 0
367 20241118 153600 121168150 35700 35700 35700 35700 0
368 20241118 153500 121168150 35700 35700 35700 35700 0
369 20241118 153400 121168150 35700 35700 35700 35700 0
370 20241118 153300 121168150 35700 35700 35700 35700 0
371 20241118 153200 121168150 35700 35700 35700 35700 0
372 20241118 153100 121168150 35700 35700 35700 35700 0
373 20241118 153000 121168150 35700 35700 35700 35700 290
374 20241118 152900 110815150 35750 35750 35750 35750 0
375 20241118 152800 110815150 35750 35750 35750 35750 0
376 20241118 152700 110815150 35750 35750 35750 35750 0
377 20241118 152600 110815150 35750 35750 35750 35750 0
378 20241118 152500 110815150 35750 35750 35750 35750 0
379 20241118 152400 110815150 35750 35750 35750 35750 0
380 20241118 152300 110815150 35750 35750 35750 35750 0
381 20241118 152200 110815150 35750 35750 35750 35750 0
382 20241118 152100 110815150 35750 35750 35750 35750 0
383 20241118 152000 110815150 35750 35750 35750 35750 0
384 20241118 151900 110815150 35750 35750 35750 35750 0
385 20241118 151800 110815150 35750 35750 35750 35750 0
386 20241118 151700 110815150 35750 35950 35950 35750 116
387 20241118 151600 106667950 35950 35800 35950 35800 22
388 20241118 151500 105877850 35800 35800 35800 35800 6
389 20241118 151400 105663050 35800 35800 35800 35800 0
390 20241118 151300 105663050 35800 35800 35800 35800 3
391 20241118 151200 105555650 35750 35750 35750 35750 0
392 20241118 151100 105555650 35750 35750 35750 35750 0
393 20241118 151000 105555650 35750 35800 35800 35750 5
394 20241118 150900 105376800 35900 35900 35900 35900 1
395 20241118 150800 105340900 35900 35900 35900 35900 0
396 20241118 150700 105340900 35900 35900 35900 35900 0
397 20241118 150600 105340900 35900 35900 35900 35900 0
398 20241118 150500 105340900 35900 35900 35900 35900 1
399 20241118 150400 105305000 35900 35900 35900 35900 5
400 20241118 150300 105125500 35900 35700 35900 35700 13
401 20241118 150200 104661200 35700 35700 35700 35700 5
402 20241118 150100 104482700 35700 35700 35700 35700 0
403 20241118 150000 104482700 35700 35700 35700 35700 100
404 20241118 145900 100912700 35750 35750 35750 35750 0
405 20241118 145800 100912700 35750 35850 35850 35750 78
406 20241118 145700 98122850 35900 35900 35900 35900 1
407 20241118 145600 98086950 35850 35850 35850 35850 0
408 20241118 145500 98086950 35850 35850 35850 35850 0
409 20241118 145400 98086950 35850 35850 35850 35850 0
410 20241118 145300 98086950 35850 35850 35850 35850 2
411 20241118 145200 98015250 35900 35900 35900 35900 0
412 20241118 145100 98015250 35900 35900 35900 35900 1
413 20241118 145000 97979350 35900 35900 35900 35900 1
414 20241118 144900 97943450 35850 35850 35850 35850 10
415 20241118 144800 97584950 35850 35850 35850 35850 2
416 20241118 144700 97513250 35900 35900 35900 35900 0
417 20241118 144600 97513250 35900 35900 35900 35900 0
418 20241118 144500 97513250 35900 35900 35900 35900 0
419 20241118 144400 97513250 35900 35900 35900 35900 1
420 20241118 144300 97477350 35900 35900 35900 35900 0
421 20241118 144200 97477350 35900 35900 35900 35900 0
422 20241118 144100 97477350 35900 35900 35900 35900 0
423 20241118 144000 97477350 35900 35900 35900 35900 0
424 20241118 143900 97477350 35900 35900 35900 35900 1
425 20241118 143800 97441450 35950 35950 35950 35950 0
426 20241118 143700 97441450 35950 35950 35950 35950 0
427 20241118 143600 97441450 35950 35950 35950 35950 1
428 20241118 143500 97405500 35850 35850 35850 35850 0
429 20241118 143400 97405500 35850 35850 35850 35850 0
430 20241118 143300 97405500 35850 35850 35850 35850 0
431 20241118 143200 97405500 35850 35850 35850 35850 0
432 20241118 143100 97405500 35850 35850 35850 35850 0
433 20241118 143000 97405500 35850 35850 35850 35850 0
434 20241118 142900 97405500 35850 35850 35850 35850 0
435 20241118 142800 97405500 35850 35850 35850 35850 0
436 20241118 142700 97405500 35850 35850 35850 35850 0
437 20241118 142600 97405500 35850 35850 35850 35850 0
438 20241118 142500 97405500 35850 35850 35850 35850 1
439 20241118 142400 97369650 35850 35850 35850 35850 0
440 20241118 142300 97369650 35850 35850 35850 35850 0
441 20241118 142200 97369650 35850 35850 35850 35850 1
442 20241118 142100 97333800 35850 35850 35850 35850 0
443 20241118 142000 97333800 35850 35850 35850 35850 0
444 20241118 141900 97333800 35850 35850 35850 35850 0
445 20241118 141800 97333800 35850 35850 35850 35850 0
446 20241118 141700 97333800 35850 35850 35850 35850 0
447 20241118 141600 97333800 35850 35850 35850 35850 0
448 20241118 141500 97333800 35850 35850 35850 35850 0
449 20241118 141400 97333800 35850 35850 35850 35850 2
450 20241118 141300 97262100 35950 35950 35950 35950 0
451 20241118 141200 97262100 35950 35950 35950 35950 0
452 20241118 141100 97262100 35950 35950 35950 35950 0
453 20241118 141000 97262100 35950 35950 35950 35950 0
454 20241118 140900 97262100 35950 35950 35950 35950 1
455 20241118 140800 97226150 35800 35800 35800 35800 0
456 20241118 140700 97226150 35800 35800 35800 35800 0
457 20241118 140600 97226150 35800 35800 35800 35800 1
458 20241118 140500 97190350 35850 35850 35850 35850 0
459 20241118 140400 97190350 35850 35850 35850 35850 0
460 20241118 140300 97190350 35850 35850 35850 35850 1
461 20241118 140200 97154500 35900 35950 35950 35900 2
462 20241118 140100 97082650 35950 35950 35950 35950 0
463 20241118 140000 97082650 35950 35950 35950 35950 0
464 20241118 135900 97082650 35950 35950 35950 35950 0
465 20241118 135800 97082650 35950 35950 35950 35950 0
466 20241118 135700 97082650 35950 35950 35950 35950 0
467 20241118 135600 97082650 35950 35950 35950 35950 0
468 20241118 135500 97082650 35950 35950 35950 35950 1
469 20241118 135400 97046700 35750 35750 35750 35750 0
470 20241118 135300 97046700 35750 35750 35750 35750 0
471 20241118 135200 97046700 35750 35750 35750 35750 0
472 20241118 135100 97046700 35750 35850 35850 35700 416
473 20241118 135000 82167100 35750 36000 36000 35750 24
474 20241118 134900 81308150 36000 36000 36000 36000 3
475 20241118 134800 81200150 36000 36000 36000 36000 0
476 20241118 134700 81200150 36000 36000 36000 36000 0
477 20241118 134600 81200150 36000 36000 36000 36000 0
478 20241118 134500 81200150 36000 36000 36000 36000 2
479 20241118 134400 81128150 36000 36000 36000 36000 3
480 20241118 134300 81020150 36100 36100 36100 36100 0
481 20241118 134200 81020150 36100 35850 36100 35850 3
482 20241118 134100 80912300 35850 35950 35950 35850 9
483 20241118 134000 80589450 36000 36000 36000 36000 7
484 20241118 133900 80337450 36100 36100 36100 36100 0
485 20241118 133800 80337450 36100 36100 36100 36100 0
486 20241118 133700 80337450 36100 36100 36100 36100 1
487 20241118 133600 80301350 36100 36100 36100 36100 0
488 20241118 133500 80301350 36100 36100 36100 36100 0
489 20241118 133400 80301350 36100 36100 36100 36100 0
490 20241118 133300 80301350 36100 36100 36100 36100 0
491 20241118 133200 80301350 36100 36100 36100 36100 0
492 20241118 133100 80301350 36100 36100 36100 36100 0
493 20241118 133000 80301350 36100 36100 36100 36100 0
494 20241118 132900 80301350 36100 36100 36100 36100 0
495 20241118 132800 80301350 36100 36100 36100 36100 1
496 20241118 132700 80265250 35950 35950 35950 35950 0
497 20241118 132600 80265250 35950 35950 35950 35950 1
498 20241118 132500 80229300 36050 36050 36050 36050 0
499 20241118 132400 80229300 36050 36050 36050 36050 0
500 20241118 132300 80229300 36050 36050 36050 36050 51
501 20241118 132200 78390750 36050 36050 36050 36050 0
502 20241118 132100 78390750 36050 36050 36050 36050 1
503 20241118 132000 78354700 35850 35850 35850 35850 0
504 20241118 131900 78354700 35850 35850 35850 35850 20
505 20241118 131800 77637700 35850 35850 35850 35850 0
506 20241118 131700 77637700 35850 35850 35850 35850 0
507 20241118 131600 77637700 35850 35850 35850 35850 0
508 20241118 131500 77637700 35850 35850 35850 35850 0
509 20241118 131400 77637700 35850 35850 35850 35850 0
510 20241118 131300 77637700 35850 35950 35950 35850 5
511 20241118 131200 77458300 35850 35850 35850 35850 0
512 20241118 131100 77458300 35850 35850 35850 35850 0
513 20241118 131000 77458300 35850 35850 35850 35850 11
514 20241118 130900 77063950 35850 35850 35850 35850 0
515 20241118 130800 77063950 35850 35850 35850 35850 0
516 20241118 130700 77063950 35850 35850 35850 35850 3
517 20241118 130600 76956400 35800 35800 35800 35800 10
518 20241118 130500 76598400 35700 35700 35700 35700 0
519 20241118 130400 76598400 35700 35700 35700 35700 0
520 20241118 130300 76598400 35700 35700 35700 35700 0
521 20241118 130200 76598400 35700 35700 35700 35700 0
522 20241118 130100 76598400 35700 35700 35700 35700 0
523 20241118 130000 76598400 35700 35700 35700 35700 0
524 20241118 125900 76598400 35700 35700 35700 35700 8
525 20241118 125800 76312800 35800 35800 35800 35800 0
526 20241118 125700 76312800 35800 35800 35800 35800 0
527 20241118 125600 76312800 35800 35800 35800 35800 1
528 20241118 125500 76277000 35850 35850 35850 35850 0
529 20241118 125400 76277000 35850 35700 35850 35700 2
530 20241118 125300 76205450 35650 35750 35750 35650 112
531 20241118 125200 72206150 35800 35850 35850 35800 59
532 20241118 125100 70092200 35900 35900 35900 35900 0
533 20241118 125000 70092200 35900 35900 35900 35900 1
534 20241118 124900 70056300 35950 35950 35950 35950 1
535 20241118 124800 70020350 36000 36000 36000 36000 1
536 20241118 124700 69984350 36000 36000 36000 36000 0
537 20241118 124600 69984350 36000 36000 36000 36000 0
538 20241118 124500 69984350 36000 36000 36000 36000 3
539 20241118 124400 69876350 36050 36050 36050 36050 1
540 20241118 124300 69840300 36100 36100 36100 36100 0
541 20241118 124200 69840300 36100 36100 36100 36100 0
542 20241118 124100 69840300 36100 36100 36100 36100 0
543 20241118 124000 69840300 36100 36100 36100 36100 1
544 20241118 123900 69804200 36100 36100 36100 36100 3
545 20241118 123800 69695900 36100 36100 36100 36100 1
546 20241118 123700 69659800 35900 35900 35900 35900 0
547 20241118 123600 69659800 35900 35900 35900 35900 0
548 20241118 123500 69659800 35900 36150 36150 35900 11
549 20241118 123400 69263900 36150 36150 36150 36150 0
550 20241118 123300 69263900 36150 36150 36150 36150 0
551 20241118 123200 69263900 36150 36150 36150 36150 0
552 20241118 123100 69263900 36150 36150 36150 36150 0
553 20241118 123000 69263900 36150 36150 36150 36150 0
554 20241118 122900 69263900 36150 36150 36150 36150 0
555 20241118 122800 69263900 36150 36150 36150 36150 0
556 20241118 122700 69263900 36150 36150 36150 36150 1
557 20241118 122600 69227750 36150 36150 36150 36150 0
558 20241118 122500 69227750 36150 36150 36150 36150 0
559 20241118 122400 69227750 36150 36150 36150 36150 2
560 20241118 122300 69155450 36000 36000 36000 36000 0
561 20241118 122200 69155450 36000 36000 36000 36000 0
562 20241118 122100 69155450 36000 36000 36000 36000 0
563 20241118 122000 69155450 36000 36000 36000 36000 1
564 20241118 121900 69119450 36000 36000 36000 36000 119
565 20241118 121800 64835450 36000 36000 36000 36000 1
566 20241118 121700 64799450 36150 36150 36150 36150 0
567 20241118 121600 64799450 36150 36150 36150 36150 0
568 20241118 121500 64799450 36150 36150 36150 36150 0
569 20241118 121400 64799450 36150 36150 36150 36150 0
570 20241118 121300 64799450 36150 36150 36150 36150 1
571 20241118 121200 64763300 36050 36050 36050 36050 1
572 20241118 121100 64727250 36100 36050 36100 36050 3
573 20241118 121000 64619050 36050 36050 36050 36050 0
574 20241118 120900 64619050 36050 36050 36050 36050 0
575 20241118 120800 64619050 36050 36050 36050 36050 38
576 20241118 120700 63249150 36100 36100 36100 36100 35
577 20241118 120600 61985650 36150 36150 36150 36150 1
578 20241118 120500 61949500 36150 36150 36150 36150 0
579 20241118 120400 61949500 36150 36150 36150 36150 0
580 20241118 120300 61949500 36150 36150 36150 36150 0
581 20241118 120200 61949500 36150 36200 36200 36150 19
582 20241118 120100 61262600 36250 36250 36250 36250 0
583 20241118 120000 61262600 36250 36250 36250 36250 2
584 20241118 115900 61190100 36200 36200 36200 36200 0
585 20241118 115800 61190100 36200 36200 36200 36200 0
586 20241118 115700 61190100 36200 36200 36200 36200 0
587 20241118 115600 61190100 36200 36200 36200 36200 0
588 20241118 115500 61190100 36200 36200 36200 36200 1
589 20241118 115400 61153900 36250 36250 36250 36250 0
590 20241118 115300 61153900 36250 36250 36250 36250 1
591 20241118 115200 61117650 36250 36250 36250 36250 0
592 20241118 115100 61117650 36250 36250 36250 36250 0
593 20241118 115000 61117650 36250 36250 36250 36250 0
594 20241118 114900 61117650 36250 36250 36250 36250 0
595 20241118 114800 61117650 36250 36250 36250 36250 0
596 20241118 114700 61117650 36250 36250 36250 36250 1
597 20241118 114600 61081400 36200 36200 36200 36200 5
598 20241118 114500 60900400 36300 36300 36300 36300 0
599 20241118 114400 60900400 36300 36300 36300 36300 21
600 20241118 114300 60138100 36300 36250 36300 36250 3
601 20241118 114200 60029300 36250 36250 36250 36250 1
602 20241118 114100 59993050 36250 36250 36250 36250 0
603 20241118 114000 59993050 36250 36250 36250 36250 0
604 20241118 113900 59993050 36250 36250 36250 36250 0
605 20241118 113800 59993050 36250 36250 36250 36250 0
606 20241118 113700 59993050 36250 36250 36250 36250 2
607 20241118 113600 59920550 36250 36250 36250 36250 0
608 20241118 113500 59920550 36250 36250 36250 36250 123
609 20241118 113400 55461800 36250 36250 36250 36250 1
610 20241118 113300 55425550 36250 36250 36250 36250 0
611 20241118 113200 55425550 36250 36250 36250 36250 1
612 20241118 113100 55389300 36250 36250 36250 36250 0
613 20241118 113000 55389300 36250 36250 36250 36250 1
614 20241118 112900 55353050 36250 36250 36250 36250 0
615 20241118 112800 55353050 36250 36250 36250 36250 0
616 20241118 112700 55353050 36250 36250 36250 36250 1
617 20241118 112600 55316800 36300 36300 36300 36300 1
618 20241118 112500 55280500 36250 36250 36250 36250 0
619 20241118 112400 55280500 36250 36250 36250 36250 0
620 20241118 112300 55280500 36250 36250 36250 36250 0
621 20241118 112200 55280500 36250 36250 36250 36250 0
622 20241118 112100 55280500 36250 36250 36250 36250 0
623 20241118 112000 55280500 36250 36250 36250 36250 0
624 20241118 111900 55280500 36250 36250 36250 36250 0
625 20241118 111800 55280500 36250 36250 36250 36250 0
626 20241118 111700 55280500 36250 36250 36250 36250 0
627 20241118 111600 55280500 36250 36250 36250 36250 0
628 20241118 111500 55280500 36250 36250 36250 36250 2
629 20241118 111400 55208000 36250 36250 36250 36250 0
630 20241118 111300 55208000 36250 36250 36250 36250 51
631 20241118 111200 53359250 36250 36250 36250 36250 1
632 20241118 111100 53323000 36250 36250 36250 36250 1
633 20241118 111000 53286750 36200 36250 36250 36200 2
634 20241118 110900 53214300 36250 36250 36250 36250 0
635 20241118 110800 53214300 36250 36250 36250 36250 25
636 20241118 110700 52308050 36250 36250 36250 36250 10
637 20241118 110600 51945550 36250 36250 36250 36250 0
638 20241118 110500 51945550 36250 36250 36250 36250 1
639 20241118 110400 51909300 36250 36250 36250 36250 40
640 20241118 110300 50459300 36250 36300 36300 36250 8
641 20241118 110200 50169150 36300 36300 36300 36300 1
642 20241118 110100 50132850 36300 36300 36300 36300 0
643 20241118 110000 50132850 36300 36300 36300 36300 0
644 20241118 105900 50132850 36300 36300 36300 36300 0
645 20241118 105800 50132850 36300 36300 36300 36300 1
646 20241118 105700 50096550 36300 36300 36300 36300 0
647 20241118 105600 50096550 36300 36300 36300 36300 0
648 20241118 105500 50096550 36300 36300 36300 36300 1
649 20241118 105400 50060250 36300 36300 36300 36300 0
650 20241118 105300 50060250 36300 36300 36300 36300 0
651 20241118 105200 50060250 36300 36300 36300 36300 4
652 20241118 105100 49915050 36350 36200 36350 36150 139
653 20241118 105000 44867400 36300 36300 36300 36300 0
654 20241118 104900 44867400 36300 36300 36300 36300 0
655 20241118 104800 44867400 36300 36300 36300 36300 0
656 20241118 104700 44867400 36300 36300 36300 36300 0
657 20241118 104600 44867400 36300 36300 36300 36300 50
658 20241118 104500 43052400 36300 36300 36300 36300 2
659 20241118 104400 42979800 36150 36150 36150 36150 0
660 20241118 104300 42979800 36150 36250 36250 36150 50
661 20241118 104200 41172150 36250 36250 36250 36250 0
662 20241118 104100 41172150 36250 36250 36250 36250 0
663 20241118 104000 41172150 36250 36250 36250 36250 0
664 20241118 103900 41172150 36250 36250 36250 36250 1
665 20241118 103800 41135900 36250 36250 36250 36250 5
666 20241118 103700 40954650 36250 36250 36250 36250 0
667 20241118 103600 40954650 36250 36250 36250 36250 20
668 20241118 103500 40229650 36300 36300 36300 36300 0
669 20241118 103400 40229650 36300 36300 36300 36300 5
670 20241118 103300 40048150 36250 36250 36250 36250 0
671 20241118 103200 40048150 36250 36250 36250 36250 0
672 20241118 103100 40048150 36250 36250 36250 36250 14
673 20241118 103000 39540650 36250 36250 36250 36250 1
674 20241118 102900 39504400 36250 36250 36250 36250 0
675 20241118 102800 39504400 36250 36250 36250 36250 0
676 20241118 102700 39504400 36250 36250 36250 36250 0
677 20241118 102600 39504400 36250 36250 36250 36250 0
678 20241118 102500 39504400 36250 36250 36250 36250 0
679 20241118 102400 39504400 36250 36250 36250 36250 1
680 20241118 102300 39468150 36300 36300 36300 36300 1
681 20241118 102200 39431850 36300 36300 36300 36300 1
682 20241118 102100 39395550 36300 36300 36300 36300 0
683 20241118 102000 39395550 36300 36300 36300 36300 0
684 20241118 101900 39395550 36300 36300 36300 36300 0
685 20241118 101800 39395550 36300 36300 36300 36300 1
686 20241118 101700 39359250 36250 36250 36250 36250 0
687 20241118 101600 39359250 36250 36250 36250 36250 21
688 20241118 101500 38598000 36250 36250 36250 36250 0
689 20241118 101400 38598000 36250 36250 36250 36250 0
690 20241118 101300 38598000 36250 36250 36250 36250 0
691 20241118 101200 38598000 36250 36200 36250 36200 2
692 20241118 101100 38525550 36300 36300 36300 36300 0
693 20241118 101000 38525550 36300 36300 36300 36300 1
694 20241118 100900 38489250 36200 36200 36200 36200 1
695 20241118 100800 38453050 36300 36300 36300 36300 0
696 20241118 100700 38453050 36300 36200 36300 36200 100
697 20241118 100600 34827050 36200 36200 36200 36200 0
698 20241118 100500 34827050 36200 36200 36200 36200 1
699 20241118 100400 34790850 36200 36200 36200 36200 1
700 20241118 100300 34754650 36200 36200 36200 36200 0
701 20241118 100200 34754650 36200 36200 36200 36200 0
702 20241118 100100 34754650 36200 36200 36200 36200 1
703 20241118 100000 34718450 36150 36150 36150 36150 0
704 20241118 095900 34718450 36150 36150 36150 36150 0
705 20241118 095800 34718450 36150 36150 36150 36150 0
706 20241118 095700 34718450 36150 36150 36150 36150 0
707 20241118 095600 34718450 36150 36150 36150 36150 0
708 20241118 095500 34718450 36150 36100 36150 36100 8
709 20241118 095400 34429300 36100 36100 36100 36100 123
710 20241118 095300 29989000 36100 36100 36100 36100 0
711 20241118 095200 29989000 36100 36100 36100 36100 0
712 20241118 095100 29989000 36100 36100 36100 36100 1
713 20241118 095000 29952900 35900 35900 35900 35900 30
714 20241118 094900 28875900 36000 36100 36100 36000 31
715 20241118 094800 27759800 36100 36100 36100 36100 1
716 20241118 094700 27723700 36100 36100 36100 36100 0
717 20241118 094600 27723700 36100 36100 36100 36100 354
718 20241118 094500 14944300 36100 36100 36100 36100 0
719 20241118 094400 14944300 36100 36100 36100 36100 1
720 20241118 094300 14908200 36100 36000 36100 36000 51
721 20241118 094200 13068250 35900 35900 35900 35900 8
722 20241118 094100 12781050 35950 35950 35950 35950 2
723 20241118 094000 12709150 35950 35950 35950 35950 8
724 20241118 093900 12421550 35950 35950 35950 35950 0
725 20241118 093800 12421550 35950 35950 35950 35950 0
726 20241118 093700 12421550 35950 35900 35950 35900 13
727 20241118 093600 11954700 35900 35900 35900 35900 0
728 20241118 093500 11954700 35900 35900 35900 35900 0
729 20241118 093400 11954700 35900 35900 35900 35900 0
730 20241118 093300 11954700 35900 35900 35900 35900 0
731 20241118 093200 11954700 35900 35900 35900 35900 0
732 20241118 093100 11954700 35900 35900 35900 35900 0
733 20241118 093000 11954700 35900 35900 35900 35900 18
734 20241118 092900 11308500 35900 35900 35900 35900 0
735 20241118 092800 11308500 35900 35900 35900 35900 0
736 20241118 092700 11308500 35900 35900 35900 35900 0
737 20241118 092600 11308500 35900 35900 35900 35900 50
738 20241118 092500 9513500 35950 35950 35950 35950 0
739 20241118 092400 9513500 35950 35950 35950 35950 0
740 20241118 092300 9513500 35950 35950 35950 35950 1
741 20241118 092200 9477550 35950 35950 35950 35950 0
742 20241118 092100 9477550 35950 35950 35950 35950 73
743 20241118 092000 6853200 35950 35950 35950 35950 1
744 20241118 091900 6817250 36000 36000 36000 36000 1
745 20241118 091800 6781250 36050 36050 36050 36050 11
746 20241118 091700 6384700 36100 36100 36100 36100 2
747 20241118 091600 6312500 36150 36150 36150 36150 0
748 20241118 091500 6312500 36150 36150 36150 36150 0
749 20241118 091400 6312500 36150 36000 36150 35950 21
750 20241118 091300 5557150 35950 35950 35950 35950 10
751 20241118 091200 5197650 35950 35850 35950 35850 11
752 20241118 091100 4802300 35900 35900 35900 35850 60
753 20241118 091000 2648850 35750 35750 35750 35750 10
754 20241118 090900 2291350 35750 35750 35750 35750 1
755 20241118 090800 2255600 35900 35900 35900 35900 0
756 20241118 090700 2255600 35900 35900 35900 35900 4
757 20241118 090600 2112000 35900 35800 35900 35800 42
758 20241118 090500 606900 35700 35700 35700 35700 0
759 20241118 090400 606900 35700 35700 35700 35700 0
760 20241118 090300 606900 35700 35700 35700 35700 0
761 20241118 090200 606900 35700 35700 35700 35700 5
762 20241118 090100 428400 35700 35700 35700 35700 0
763 20241118 090000 428400 35700 35700 35700 35700 12