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

Update 2024-11-21 2715 candle_min

Browse Source
This commit is contained in:
ened
2024-11-21 21:48:15 +09:00
parent deb87ee8e5
commit abf27422dd
2715 changed files with 1803872 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

681
134790/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,201900,141960850,23250,23250,23250,23250,1
20241121,201800,141960850,23250,23250,23250,23250,0
20241121,201700,141960850,23250,23250,23250,23250,0
20241121,201600,141960850,23250,23250,23250,23250,0
20241121,201500,141960850,23250,23250,23250,23250,0
20241121,201400,141960850,23250,23250,23250,23250,0
20241121,201300,141960850,23250,23250,23250,23250,0
20241121,201200,141960850,23250,23250,23250,23250,0
20241121,201100,141960850,23250,23250,23250,23250,0
20241121,201000,141960850,23250,23250,23250,23250,0
20241121,200900,141960850,23250,23250,23250,23250,0
20241121,200800,141960850,23250,23250,23250,23250,0
20241121,200700,141960850,23250,23250,23250,23250,0
20241121,200600,141960850,23250,23250,23250,23250,0
20241121,200500,141960850,23250,23250,23250,23250,0
20241121,200400,141960850,23250,23250,23250,23250,0
20241121,200300,141960850,23250,23250,23250,23250,0
20241121,200200,141960850,23250,23250,23250,23250,0
20241121,200100,141960850,23250,23250,23250,23250,0
20241121,200000,141960850,23250,23250,23250,23250,0
20241121,195900,141960850,23250,23250,23250,23250,0
20241121,195800,141960850,23250,23250,23250,23250,0
20241121,195700,141960850,23250,23250,23250,23250,0
20241121,195600,141960850,23250,23250,23250,23250,0
20241121,195500,141960850,23250,23250,23250,23250,0
20241121,195400,141960850,23250,23250,23250,23250,0
20241121,195300,141960850,23250,23250,23250,23250,0
20241121,195200,141960850,23250,23250,23250,23250,0
20241121,195100,141960850,23250,23250,23250,23250,0
20241121,195000,141960850,23250,23250,23250,23250,0
20241121,194900,141960850,23250,23250,23250,23250,1
20241121,194800,141960850,23250,23250,23250,23250,0
20241121,194700,141960850,23250,23250,23250,23250,0
20241121,194600,141960850,23250,23250,23250,23250,0
20241121,194500,141960850,23250,23250,23250,23250,0
20241121,194400,141960850,23250,23250,23250,23250,0
20241121,194300,141960850,23250,23250,23250,23250,0
20241121,194200,141960850,23250,23250,23250,23250,0
20241121,194100,141960850,23250,23250,23250,23250,0
20241121,194000,141960850,23250,23250,23250,23250,0
20241121,193900,141960850,23250,23250,23250,23250,0
20241121,193800,141960850,23250,23250,23250,23250,0
20241121,193700,141960850,23250,23250,23250,23250,0
20241121,193600,141960850,23250,23250,23250,23250,0
20241121,193500,141960850,23250,23250,23250,23250,0
20241121,193400,141960850,23250,23250,23250,23250,0
20241121,193300,141960850,23250,23250,23250,23250,0
20241121,193200,141960850,23250,23250,23250,23250,0
20241121,193100,141960850,23250,23250,23250,23250,0
20241121,193000,141960850,23250,23250,23250,23250,0
20241121,192900,141960850,23250,23250,23250,23250,0
20241121,192800,141960850,23250,23250,23250,23250,0
20241121,192700,141960850,23250,23250,23250,23250,0
20241121,192600,141960850,23250,23250,23250,23250,0
20241121,192500,141960850,23250,23250,23250,23250,0
20241121,192400,141960850,23250,23250,23250,23250,0
20241121,192300,141960850,23250,23250,23250,23250,0
20241121,192200,141960850,23250,23250,23250,23250,0
20241121,192100,141960850,23250,23250,23250,23250,0
20241121,192000,141960850,23250,23250,23250,23250,0
20241121,191900,141960850,23250,23250,23250,23250,1
20241121,191800,141960850,23250,23250,23250,23250,0
20241121,191700,141960850,23250,23250,23250,23250,0
20241121,191600,141960850,23250,23250,23250,23250,0
20241121,191500,141960850,23250,23250,23250,23250,0
20241121,191400,141960850,23250,23250,23250,23250,0
20241121,191300,141960850,23250,23250,23250,23250,0
20241121,191200,141960850,23250,23250,23250,23250,0
20241121,191100,141960850,23250,23250,23250,23250,0
20241121,191000,141960850,23250,23250,23250,23250,0
20241121,190900,141960850,23250,23250,23250,23250,0
20241121,190800,141960850,23250,23250,23250,23250,0
20241121,190700,141960850,23250,23250,23250,23250,0
20241121,190600,141960850,23250,23250,23250,23250,0
20241121,190500,141960850,23250,23250,23250,23250,0
20241121,190400,141960850,23250,23250,23250,23250,0
20241121,190300,141960850,23250,23250,23250,23250,0
20241121,190200,141960850,23250,23250,23250,23250,0
20241121,190100,141960850,23250,23250,23250,23250,0
20241121,190000,141960850,23250,23250,23250,23250,0
20241121,185900,141960850,23250,23250,23250,23250,0
20241121,185800,141960850,23250,23250,23250,23250,0
20241121,185700,141960850,23250,23250,23250,23250,0
20241121,185600,141960850,23250,23250,23250,23250,0
20241121,185500,141960850,23250,23250,23250,23250,0
20241121,185400,141960850,23250,23250,23250,23250,0
20241121,185300,141960850,23250,23250,23250,23250,0
20241121,185200,141960850,23250,23250,23250,23250,0
20241121,185100,141960850,23250,23250,23250,23250,0
20241121,185000,141960850,23250,23250,23250,23250,0
20241121,184900,141960850,23250,23250,23250,23250,1
20241121,184800,141960850,23250,23250,23250,23250,0
20241121,184700,141960850,23250,23250,23250,23250,0
20241121,184600,141960850,23250,23250,23250,23250,0
20241121,184500,141960850,23250,23250,23250,23250,0
20241121,184400,141960850,23250,23250,23250,23250,0
20241121,184300,141960850,23250,23250,23250,23250,0
20241121,184200,141960850,23250,23250,23250,23250,0
20241121,184100,141960850,23250,23250,23250,23250,0
20241121,184000,141960850,23250,23250,23250,23250,0
20241121,183900,141960850,23250,23250,23250,23250,0
20241121,183800,141960850,23250,23250,23250,23250,0
20241121,183700,141960850,23250,23250,23250,23250,0
20241121,183600,141960850,23250,23250,23250,23250,0
20241121,183500,141960850,23250,23250,23250,23250,0
20241121,183400,141960850,23250,23250,23250,23250,0
20241121,183300,141960850,23250,23250,23250,23250,0
20241121,183200,141960850,23250,23250,23250,23250,0
20241121,183100,141960850,23250,23250,23250,23250,0
20241121,183000,141960850,23250,23250,23250,23250,0
20241121,182900,141960850,23250,23250,23250,23250,0
20241121,182800,141960850,23250,23250,23250,23250,0
20241121,182700,141960850,23250,23250,23250,23250,0
20241121,182600,141960850,23250,23250,23250,23250,0
20241121,182500,141960850,23250,23250,23250,23250,0
20241121,182400,141960850,23250,23250,23250,23250,0
20241121,182300,141960850,23250,23250,23250,23250,0
20241121,182200,141960850,23250,23250,23250,23250,0
20241121,182100,141960850,23250,23250,23250,23250,0
20241121,182000,141960850,23250,23250,23250,23250,0
20241121,181900,141960850,23250,23250,23250,23250,1
20241121,181800,141960850,23250,23250,23250,23250,0
20241121,181700,141960850,23250,23250,23250,23250,0
20241121,181600,141960850,23250,23250,23250,23250,0
20241121,181500,141960850,23250,23250,23250,23250,0
20241121,181400,141960850,23250,23250,23250,23250,0
20241121,181300,141960850,23250,23250,23250,23250,0
20241121,181200,141960850,23250,23250,23250,23250,0
20241121,181100,141960850,23250,23250,23250,23250,0
20241121,181000,141960850,23250,23250,23250,23250,0
20241121,180900,141960850,23250,23250,23250,23250,0
20241121,180800,141960850,23250,23250,23250,23250,0
20241121,180700,141960850,23250,23250,23250,23250,0
20241121,180600,141960850,23250,23250,23250,23250,0
20241121,180500,141960850,23250,23250,23250,23250,0
20241121,180400,141960850,23250,23250,23250,23250,0
20241121,180300,141960850,23250,23250,23250,23250,0
20241121,180200,141960850,23250,23250,23250,23250,0
20241121,180100,141960850,23250,23250,23250,23250,0
20241121,180000,141960850,23250,23250,23250,23250,0
20241121,175900,141960850,23250,23250,23250,23250,0
20241121,175800,141960850,23250,23250,23250,23250,0
20241121,175700,141960850,23250,23250,23250,23250,0
20241121,175600,141960850,23250,23250,23250,23250,0
20241121,175500,141960850,23250,23250,23250,23250,0
20241121,175400,141960850,23250,23250,23250,23250,0
20241121,175300,141960850,23250,23250,23250,23250,0
20241121,175200,141960850,23250,23250,23250,23250,0
20241121,175100,141960850,23250,23250,23250,23250,0
20241121,175000,141960850,23250,23250,23250,23250,0
20241121,174900,141960850,23250,23250,23250,23250,1
20241121,174800,141960850,23250,23250,23250,23250,0
20241121,174700,141960850,23250,23250,23250,23250,0
20241121,174600,141960850,23250,23250,23250,23250,0
20241121,174500,141960850,23250,23250,23250,23250,0
20241121,174400,141960850,23250,23250,23250,23250,0
20241121,174300,141960850,23250,23250,23250,23250,0
20241121,174200,141960850,23250,23250,23250,23250,0
20241121,174100,141960850,23250,23250,23250,23250,0
20241121,174000,141960850,23250,23250,23250,23250,0
20241121,173900,141960850,23250,23250,23250,23250,0
20241121,173800,141960850,23250,23250,23250,23250,0
20241121,173700,141960850,23250,23250,23250,23250,0
20241121,173600,141960850,23250,23250,23250,23250,0
20241121,173500,141960850,23250,23250,23250,23250,0
20241121,173400,141960850,23250,23250,23250,23250,0
20241121,173300,141960850,23250,23250,23250,23250,0
20241121,173200,141960850,23250,23250,23250,23250,0
20241121,173100,141960850,23250,23250,23250,23250,0
20241121,173000,141960850,23250,23250,23250,23250,0
20241121,172900,141960850,23250,23250,23250,23250,0
20241121,172800,141960850,23250,23250,23250,23250,0
20241121,172700,141960850,23250,23250,23250,23250,0
20241121,172600,141960850,23250,23250,23250,23250,0
20241121,172500,141960850,23250,23250,23250,23250,0
20241121,172400,141960850,23250,23250,23250,23250,0
20241121,172300,141960850,23250,23250,23250,23250,0
20241121,172200,141960850,23250,23250,23250,23250,0
20241121,172100,141960850,23250,23250,23250,23250,0
20241121,172000,141960850,23250,23250,23250,23250,0
20241121,171900,141960850,23250,23250,23250,23250,1
20241121,171800,141960850,23250,23250,23250,23250,0
20241121,171700,141960850,23250,23250,23250,23250,0
20241121,171600,141960850,23250,23250,23250,23250,0
20241121,171500,141960850,23250,23250,23250,23250,0
20241121,171400,141960850,23250,23250,23250,23250,0
20241121,171300,141960850,23250,23250,23250,23250,0
20241121,171200,141960850,23250,23250,23250,23250,0
20241121,171100,141960850,23250,23250,23250,23250,0
20241121,171000,141960850,23250,23250,23250,23250,0
20241121,170900,141960850,23250,23250,23250,23250,0
20241121,170800,141960850,23250,23250,23250,23250,0
20241121,170700,141960850,23250,23250,23250,23250,0
20241121,170600,141960850,23250,23250,23250,23250,0
20241121,170500,141960850,23250,23250,23250,23250,0
20241121,170400,141960850,23250,23250,23250,23250,0
20241121,170300,141960850,23250,23250,23250,23250,0
20241121,170200,141960850,23250,23250,23250,23250,0
20241121,170100,141960850,23250,23250,23250,23250,0
20241121,170000,141960850,23250,23250,23250,23250,0
20241121,165900,141960850,23250,23250,23250,23250,0
20241121,165800,141960850,23250,23250,23250,23250,0
20241121,165700,141960850,23250,23250,23250,23250,0
20241121,165600,141960850,23250,23250,23250,23250,0
20241121,165500,141960850,23250,23250,23250,23250,0
20241121,165400,141960850,23250,23250,23250,23250,0
20241121,165300,141960850,23250,23250,23250,23250,0
20241121,165200,141960850,23250,23250,23250,23250,0
20241121,165100,141960850,23250,23250,23250,23250,0
20241121,165000,141960850,23250,23250,23250,23250,0
20241121,164900,141960850,23250,23250,23250,23250,1
20241121,164800,141960850,23250,23250,23250,23250,0
20241121,164700,141960850,23250,23250,23250,23250,0
20241121,164600,141960850,23250,23250,23250,23250,0
20241121,164500,141960850,23250,23250,23250,23250,0
20241121,164400,141960850,23250,23250,23250,23250,0
20241121,164300,141960850,23250,23250,23250,23250,0
20241121,164200,141960850,23250,23250,23250,23250,0
20241121,164100,141960850,23250,23250,23250,23250,0
20241121,164000,141960850,23250,23250,23250,23250,0
20241121,163900,141960850,23250,23250,23250,23250,0
20241121,163800,141960850,23250,23250,23250,23250,0
20241121,163700,141960850,23250,23250,23250,23250,0
20241121,163600,141960850,23250,23250,23250,23250,0
20241121,163500,141960850,23250,23250,23250,23250,0
20241121,163400,141960850,23250,23250,23250,23250,0
20241121,163300,141960850,23250,23250,23250,23250,0
20241121,163200,141960850,23250,23250,23250,23250,0
20241121,163100,141960850,23250,23250,23250,23250,0
20241121,163000,141960850,23250,23250,23250,23250,0
20241121,162900,141960850,23250,23250,23250,23250,0
20241121,162800,141960850,23250,23250,23250,23250,0
20241121,162700,141960850,23250,23250,23250,23250,0
20241121,162600,141960850,23250,23250,23250,23250,0
20241121,162500,141960850,23250,23250,23250,23250,0
20241121,162400,141960850,23250,23250,23250,23250,0
20241121,162300,141960850,23250,23250,23250,23250,0
20241121,162200,141960850,23250,23250,23250,23250,0
20241121,162100,141960850,23250,23250,23250,23250,0
20241121,162000,141960850,23250,23250,23250,23250,0
20241121,161900,141960850,23250,23250,23250,23250,1
20241121,161800,141960850,23250,23250,23250,23250,0
20241121,161700,141960850,23250,23250,23250,23250,0
20241121,161600,141960850,23250,23250,23250,23250,0
20241121,161500,141960850,23250,23250,23250,23250,0
20241121,161400,141960850,23250,23250,23250,23250,0
20241121,161300,141960850,23250,23250,23250,23250,0
20241121,161200,141960850,23250,23250,23250,23250,0
20241121,161100,141960850,23250,23250,23250,23250,0
20241121,161000,141960850,23250,23250,23250,23250,0
20241121,160900,141960850,23250,23250,23250,23250,0
20241121,160800,141960850,23250,23250,23250,23250,0
20241121,160700,141960850,23250,23250,23250,23250,0
20241121,160600,141960850,23250,23250,23250,23250,0
20241121,160500,141960850,23250,23250,23250,23250,0
20241121,160400,141960850,23250,23250,23250,23250,0
20241121,160300,141960850,23250,23250,23250,23250,0
20241121,160200,141960850,23250,23250,23250,23250,0
20241121,160100,141960850,23250,23250,23250,23250,0
20241121,160000,141960850,23250,23250,23250,23250,0
20241121,155900,141960850,23250,23250,23250,23250,0
20241121,155800,141960850,23250,23250,23250,23250,0
20241121,155700,141960850,23250,23250,23250,23250,0
20241121,155600,141960850,23250,23250,23250,23250,0
20241121,155500,141960850,23250,23250,23250,23250,0
20241121,155400,141960850,23250,23250,23250,23250,0
20241121,155300,141960850,23250,23250,23250,23250,0
20241121,155200,141960850,23250,23250,23250,23250,0
20241121,155100,141960850,23250,23250,23250,23250,0
20241121,155000,141960850,23250,23250,23250,23250,0
20241121,154900,141960850,23250,23250,23250,23250,1
20241121,154800,141960850,23250,23250,23250,23250,0
20241121,154700,141960850,23250,23250,23250,23250,0
20241121,154600,141960850,23250,23250,23250,23250,0
20241121,154500,141960850,23250,23250,23250,23250,0
20241121,154400,141960850,23250,23250,23250,23250,0
20241121,154300,141960850,23250,23250,23250,23250,0
20241121,154200,141960850,23250,23250,23250,23250,0
20241121,154100,141960850,23250,23250,23250,23250,0
20241121,154000,141960850,23250,23250,23250,23250,0
20241121,153900,141960850,23250,23250,23250,23250,0
20241121,153800,141960850,23250,23250,23250,23250,0
20241121,153700,141960850,23250,23250,23250,23250,0
20241121,153600,141960850,23250,23250,23250,23250,0
20241121,153500,141960850,23250,23250,23250,23250,0
20241121,153400,141960850,23250,23250,23250,23250,0
20241121,153300,141960850,23250,23250,23250,23250,0
20241121,153200,141960850,23250,23250,23250,23250,0
20241121,153100,141960850,23250,23250,23250,23250,0
20241121,153000,141960850,23250,23250,23250,23250,1
20241121,152900,141937600,23250,23250,23250,23250,0
20241121,152800,141937600,23250,23250,23250,23250,0
20241121,152700,141937600,23250,23250,23250,23250,0
20241121,152600,141937600,23250,23250,23250,23250,0
20241121,152500,141937600,23250,23250,23250,23250,0
20241121,152400,141937600,23250,23250,23250,23250,0
20241121,152300,141937600,23250,23250,23250,23250,0
20241121,152200,141937600,23250,23250,23250,23250,0
20241121,152100,141937600,23250,23250,23250,23250,0
20241121,152000,141937600,23250,23250,23250,23250,0
20241121,151900,141937600,23250,23250,23250,23250,0
20241121,151800,141937600,23250,23100,23250,23100,2
20241121,151700,141891250,23200,23200,23200,23200,0
20241121,151600,141891250,23200,23200,23200,23200,0
20241121,151500,141891250,23200,23200,23200,23200,0
20241121,151400,141891250,23200,23200,23200,23200,0
20241121,151300,141891250,23200,23200,23200,23200,109
20241121,151200,139362450,23200,23200,23200,23200,37
20241121,151100,138504050,23200,23200,23200,23200,0
20241121,151000,138504050,23200,23150,23200,23150,2
20241121,150900,138457700,23200,23250,23250,23200,5
20241121,150800,138341600,23250,23250,23250,23250,1
20241121,150700,138318350,23250,23150,23250,23150,55
20241121,150600,137045000,23150,23150,23150,23150,0
20241121,150500,137045000,23150,23150,23150,23150,0
20241121,150400,137045000,23150,23150,23150,23150,0
20241121,150300,137045000,23150,23150,23150,23150,1
20241121,150200,137021850,23200,23200,23200,23200,1
20241121,150100,136998650,23200,23200,23200,23200,0
20241121,150000,136998650,23200,23200,23200,23200,10
20241121,145900,136766650,23200,23200,23200,23200,1
20241121,145800,136743450,23200,23200,23200,23200,0
20241121,145700,136743450,23200,23200,23200,23200,0
20241121,145600,136743450,23200,23200,23200,23200,0
20241121,145500,136743450,23200,23200,23200,23200,0
20241121,145400,136743450,23200,23250,23250,23200,3
20241121,145300,136673800,23200,23200,23200,23200,0
20241121,145200,136673800,23200,23200,23200,23200,0
20241121,145100,136673800,23200,23200,23200,23200,0
20241121,145000,136673800,23200,23200,23200,23200,0
20241121,144900,136673800,23200,23200,23200,23200,0
20241121,144800,136673800,23200,23200,23200,23200,1
20241121,144700,136650600,23250,23250,23250,23250,0
20241121,144600,136650600,23250,23250,23250,23250,0
20241121,144500,136650600,23250,23250,23250,23250,0
20241121,144400,136650600,23250,23250,23250,23250,0
20241121,144300,136650600,23250,23250,23250,23250,0
20241121,144200,136650600,23250,23250,23250,23250,0
20241121,144100,136650600,23250,23250,23250,23250,0
20241121,144000,136650600,23250,23250,23250,23250,0
20241121,143900,136650600,23250,23250,23250,23250,0
20241121,143800,136650600,23250,23250,23250,23250,0
20241121,143700,136650600,23250,23250,23250,23250,0
20241121,143600,136650600,23250,23250,23250,23250,0
20241121,143500,136650600,23250,23250,23250,23250,0
20241121,143400,136650600,23250,23250,23250,23250,0
20241121,143300,136650600,23250,23250,23250,23250,1
20241121,143200,136627350,23350,23350,23350,23350,0
20241121,143100,136627350,23350,23300,23350,23300,63
20241121,143000,135158700,23250,23250,23250,23250,0
20241121,142900,135158700,23250,23250,23250,23250,0
20241121,142800,135158700,23250,23250,23250,23250,0
20241121,142700,135158700,23250,23250,23250,23250,0
20241121,142600,135158700,23250,23250,23250,23250,1
20241121,142500,135135450,23250,23250,23250,23250,0
20241121,142400,135135450,23250,23250,23250,23250,7
20241121,142300,134972700,23200,23200,23200,23200,0
20241121,142200,134972700,23200,23200,23200,23200,1
20241121,142100,134949500,23200,23200,23200,23200,2
20241121,142000,134903100,23200,23200,23200,23200,0
20241121,141900,134903100,23200,23200,23200,23200,0
20241121,141800,134903100,23200,23200,23200,23200,1
20241121,141700,134879900,23200,23200,23200,23200,0
20241121,141600,134879900,23200,23200,23200,23200,0
20241121,141500,134879900,23200,23200,23200,23200,0
20241121,141400,134879900,23200,23200,23200,23200,0
20241121,141300,134879900,23200,23200,23200,23200,9
20241121,141200,134671100,23200,23200,23200,23200,10
20241121,141100,134439100,23250,23250,23250,23250,5
20241121,141000,134322850,23200,23200,23200,23200,10
20241121,140900,134090850,23200,23150,23200,23150,70
20241121,140800,132469850,23200,23200,23200,23200,0
20241121,140700,132469850,23200,23200,23200,23200,0
20241121,140600,132469850,23200,23200,23200,23200,0
20241121,140500,132469850,23200,23200,23200,23200,0
20241121,140400,132469850,23200,23200,23200,23200,0
20241121,140300,132469850,23200,23200,23200,23200,1
20241121,140200,132446650,23250,23300,23300,23250,91
20241121,140100,130326400,23300,23300,23300,23300,0
20241121,140000,130326400,23300,23300,23300,23300,0
20241121,135900,130326400,23300,23300,23300,23300,0
20241121,135800,130326400,23300,23300,23300,23300,0
20241121,135700,130326400,23300,23300,23300,23300,0
20241121,135600,130326400,23300,23300,23300,23300,0
20241121,135500,130326400,23300,23300,23300,23300,1
20241121,135400,130303100,23150,23150,23150,23150,0
20241121,135300,130303100,23150,23150,23150,23150,0
20241121,135200,130303100,23150,23150,23150,23150,0
20241121,135100,130303100,23150,23150,23150,23150,0
20241121,135000,130303100,23150,23150,23150,23150,0
20241121,134900,130303100,23150,23150,23150,23150,1
20241121,134800,130279950,23200,23200,23200,23200,0
20241121,134700,130279950,23200,23200,23200,23200,0
20241121,134600,130279950,23200,23200,23200,23200,0
20241121,134500,130279950,23200,23200,23200,23200,0
20241121,134400,130279950,23200,23200,23200,23200,0
20241121,134300,130279950,23200,23200,23200,23200,0
20241121,134200,130279950,23200,23200,23200,23200,0
20241121,134100,130279950,23200,23200,23200,23200,0
20241121,134000,130279950,23200,23200,23200,23200,0
20241121,133900,130279950,23200,23200,23200,23200,0
20241121,133800,130279950,23200,23200,23200,23200,0
20241121,133700,130279950,23200,23200,23200,23200,0
20241121,133600,130279950,23200,23200,23200,23200,0
20241121,133500,130279950,23200,23200,23200,23200,0
20241121,133400,130279950,23200,23200,23200,23200,1
20241121,133300,130256750,23250,23250,23250,23250,0
20241121,133200,130256750,23250,23250,23250,23250,25
20241121,133100,129675500,23150,23150,23150,23150,0
20241121,133000,129675500,23150,23150,23150,23150,0
20241121,132900,129675500,23150,23150,23150,23150,0
20241121,132800,129675500,23150,23150,23150,23150,0
20241121,132700,129675500,23150,23150,23150,23150,0
20241121,132600,129675500,23150,23150,23150,23150,0
20241121,132500,129675500,23150,23150,23150,23150,0
20241121,132400,129675500,23150,23150,23150,23150,8
20241121,132300,129490300,23150,23150,23150,23150,0
20241121,132200,129490300,23150,23150,23150,23150,0
20241121,132100,129490300,23150,23150,23150,23150,0
20241121,132000,129490300,23150,23150,23150,23150,0
20241121,131900,129490300,23150,23150,23150,23150,1
20241121,131800,129467150,23150,23150,23150,23150,0
20241121,131700,129467150,23150,23150,23150,23150,0
20241121,131600,129467150,23150,23150,23150,23150,0
20241121,131500,129467150,23150,23150,23150,23150,0
20241121,131400,129467150,23150,23150,23150,23150,0
20241121,131300,129467150,23150,23150,23150,23150,67
20241121,131200,127916100,23150,23100,23150,23100,52
20241121,131100,126714850,23000,23000,23000,23000,0
20241121,131000,126714850,23000,23000,23000,23000,0
20241121,130900,126714850,23000,23000,23000,23000,0
20241121,130800,126714850,23000,23000,23000,23000,0
20241121,130700,126714850,23000,23000,23000,23000,0
20241121,130600,126714850,23000,23000,23000,23000,0
20241121,130500,126714850,23000,23000,23000,23000,0
20241121,130400,126714850,23000,23000,23000,23000,1
20241121,130300,126691850,23100,23100,23100,23100,0
20241121,130200,126691850,23100,23100,23100,23100,0
20241121,130100,126691850,23100,23100,23100,23100,0
20241121,130000,126691850,23100,23100,23100,23100,0
20241121,125900,126691850,23100,23100,23100,23100,0
20241121,125800,126691850,23100,23100,23100,23100,0
20241121,125700,126691850,23100,23100,23100,23100,0
20241121,125600,126691850,23100,23100,23100,23100,0
20241121,125500,126691850,23100,23100,23100,23100,1
20241121,125400,126668750,22950,22950,22950,22950,0
20241121,125300,126668750,22950,22950,22950,22950,0
20241121,125200,126668750,22950,22950,22950,22950,12
20241121,125100,126393350,22950,22950,22950,22950,1
20241121,125000,126370400,23000,23000,23000,23000,0
20241121,124900,126370400,23000,23000,23000,23000,102
20241121,124800,124024400,23050,23050,23050,23050,0
20241121,124700,124024400,23050,23050,23050,23050,0
20241121,124600,124024400,23050,23050,23050,23050,0
20241121,124500,124024400,23050,23050,23050,23050,10
20241121,124400,123793900,22950,22950,22950,22950,0
20241121,124300,123793900,22950,22950,22950,22950,0
20241121,124200,123793900,22950,22950,22950,22950,0
20241121,124100,123793900,22950,22950,22950,22950,0
20241121,124000,123793900,22950,22950,22950,22950,0
20241121,123900,123793900,22950,22950,22950,22950,0
20241121,123800,123793900,22950,22950,22950,22950,0
20241121,123700,123793900,22950,22950,22950,22950,0
20241121,123600,123793900,22950,22950,22950,22950,0
20241121,123500,123793900,22950,22950,22950,22950,0
20241121,123400,123793900,22950,22950,22950,22950,1
20241121,123300,123770950,23050,23050,23050,23050,0
20241121,123200,123770950,23050,23050,23050,23050,0
20241121,123100,123770950,23050,23050,23050,23050,8
20241121,123000,123586550,23050,23050,23050,23050,4
20241121,122900,123494350,22900,22900,22900,22900,0
20241121,122800,123494350,22900,22900,22900,22900,0
20241121,122700,123494350,22900,22900,22900,22900,0
20241121,122600,123494350,22900,23000,23000,22900,518
20241121,122500,111603000,23000,23000,23000,23000,0
20241121,122400,111603000,23000,23000,23000,23000,0
20241121,122300,111603000,23000,23000,23000,23000,0
20241121,122200,111603000,23000,23000,23000,23000,1
20241121,122100,111580000,23000,23000,23000,23000,0
20241121,122000,111580000,23000,23000,23000,23000,0
20241121,121900,111580000,23000,23000,23000,23000,3
20241121,121800,111511000,22950,22950,22950,22950,0
20241121,121700,111511000,22950,22950,22950,22950,0
20241121,121600,111511000,22950,22950,22950,22950,0
20241121,121500,111511000,22950,22950,22950,22950,0
20241121,121400,111511000,22950,22950,22950,22950,0
20241121,121300,111511000,22950,22950,22950,22950,50
20241121,121200,110363500,22950,22950,22950,22950,0
20241121,121100,110363500,22950,22950,22950,22950,0
20241121,121000,110363500,22950,22950,22950,22950,0
20241121,120900,110363500,22950,22950,22950,22950,95
20241121,120800,108183250,23000,23000,23000,23000,50
20241121,120700,107033250,23000,23000,23000,23000,50
20241121,120600,105883250,23000,23000,23000,23000,0
20241121,120500,105883250,23000,23000,23000,23000,0
20241121,120400,105883250,23000,23000,23000,23000,1
20241121,120300,105860250,23100,23100,23100,23100,3
20241121,120200,105790950,23000,23000,23000,23000,24
20241121,120100,105238950,23000,23000,23000,23000,57
20241121,120000,103927950,23000,23000,23000,23000,0
20241121,115900,103927950,23000,23000,23000,23000,0
20241121,115800,103927950,23000,23000,23000,23000,0
20241121,115700,103927950,23000,23000,23000,23000,0
20241121,115600,103927950,23000,23000,23000,23000,0
20241121,115500,103927950,23000,23000,23000,23000,0
20241121,115400,103927950,23000,23000,23000,23000,0
20241121,115300,103927950,23000,23000,23000,23000,0
20241121,115200,103927950,23000,23000,23000,23000,0
20241121,115100,103927950,23000,23000,23000,23000,0
20241121,115000,103927950,23000,23000,23000,23000,0
20241121,114900,103927950,23000,23100,23100,23000,6
20241121,114800,103789450,22950,22950,22950,22950,0
20241121,114700,103789450,22950,22950,22950,22950,0
20241121,114600,103789450,22950,22950,22950,22950,0
20241121,114500,103789450,22950,22950,22950,22950,0
20241121,114400,103789450,22950,22950,22950,22950,0
20241121,114300,103789450,22950,22950,22950,22950,20
20241121,114200,103330450,23000,23000,23000,23000,0
20241121,114100,103330450,23000,23000,23000,23000,0
20241121,114000,103330450,23000,23000,23000,23000,0
20241121,113900,103330450,23000,23000,23000,23000,0
20241121,113800,103330450,23000,23000,23000,23000,93
20241121,113700,101191450,23000,23000,23000,23000,0
20241121,113600,101191450,23000,23000,23000,23000,0
20241121,113500,101191450,23000,23000,23000,23000,1
20241121,113400,101168450,23050,23050,23050,23050,0
20241121,113300,101168450,23050,23050,23050,23050,0
20241121,113200,101168450,23050,23050,23050,23050,0
20241121,113100,101168450,23050,23050,23050,23050,0
20241121,113000,101168450,23050,23050,23050,23050,0
20241121,112900,101168450,23050,23050,23050,23050,0
20241121,112800,101168450,23050,23050,23050,23050,0
20241121,112700,101168450,23050,23050,23050,23050,0
20241121,112600,101168450,23050,23050,23050,23050,0
20241121,112500,101168450,23050,23050,23050,23050,265
20241121,112400,95060200,22950,22950,22950,22950,0
20241121,112300,95060200,22950,22950,22950,22950,0
20241121,112200,95060200,22950,22950,22950,22950,0
20241121,112100,95060200,22950,22950,22950,22950,0
20241121,112000,95060200,22950,22950,22950,22950,0
20241121,111900,95060200,22950,22950,22950,22950,0
20241121,111800,95060200,22950,22950,22950,22950,0
20241121,111700,95060200,22950,22950,22950,22950,0
20241121,111600,95060200,22950,22950,22950,22950,2
20241121,111500,95014300,23000,23000,23000,23000,24
20241121,111400,94462300,23000,23000,23000,23000,0
20241121,111300,94462300,23000,23000,23000,23000,6
20241121,111200,94324300,23000,23000,23000,23000,1
20241121,111100,94301300,23000,23000,23000,23000,0
20241121,111000,94301300,23000,23000,23000,23000,0
20241121,110900,94301300,23000,23000,23000,23000,0
20241121,110800,94301300,23000,23000,23000,23000,0
20241121,110700,94301300,23000,23000,23000,23000,0
20241121,110600,94301300,23000,23000,23000,23000,1
20241121,110500,94278300,23000,23000,23000,23000,45
20241121,110400,93243300,23050,23050,23050,23050,5
20241121,110300,93128050,22950,22950,22950,22950,0
20241121,110200,93128050,22950,22950,22950,22950,0
20241121,110100,93128050,22950,22950,22950,22950,0
20241121,110000,93128050,22950,22950,22950,22950,0
20241121,105900,93128050,22950,22950,22950,22950,0
20241121,105800,93128050,22950,22950,22950,22950,0
20241121,105700,93128050,22950,22950,22950,22950,0
20241121,105600,93128050,22950,22950,22950,22950,20
20241121,105500,92669050,22950,22950,22950,22950,0
20241121,105400,92669050,22950,22950,22950,22950,0
20241121,105300,92669050,22950,22950,22950,22950,0
20241121,105200,92669050,22950,23000,23000,22950,52
20241121,105100,91475450,22950,22950,22950,22950,20
20241121,105000,91016450,22950,22950,22950,22950,0
20241121,104900,91016450,22950,23000,23000,22950,160
20241121,104800,87343000,23000,23000,23000,23000,10
20241121,104700,87113000,23100,23100,23100,23100,0
20241121,104600,87113000,23100,23100,23100,23100,0
20241121,104500,87113000,23100,23100,23100,23100,0
20241121,104400,87113000,23100,23050,23100,23000,570
20241121,104300,74000000,23050,23050,23050,23050,0
20241121,104200,74000000,23050,23100,23100,23050,1057
20241121,104100,49604250,23150,23200,23200,23150,78
20241121,104000,47798300,23150,23150,23150,23150,0
20241121,103900,47798300,23150,23150,23150,23150,0
20241121,103800,47798300,23150,23150,23150,23150,0
20241121,103700,47798300,23150,23150,23150,23150,0
20241121,103600,47798300,23150,23150,23150,23150,0
20241121,103500,47798300,23150,23150,23150,23150,0
20241121,103400,47798300,23150,23150,23150,23150,0
20241121,103300,47798300,23150,23150,23150,23150,0
20241121,103200,47798300,23150,23150,23150,23150,0
20241121,103100,47798300,23150,23150,23150,23150,0
20241121,103000,47798300,23150,23200,23200,23150,250
20241121,102900,42010400,23150,23150,23150,23150,0
20241121,102800,42010400,23150,23150,23150,23150,0
20241121,102700,42010400,23150,23150,23150,23150,0
20241121,102600,42010400,23150,23150,23150,23150,26
20241121,102500,41408500,23150,23200,23200,23150,128
20241121,102400,38445250,23150,23200,23200,23150,40
20241121,102300,37518250,23250,23250,23250,23250,0
20241121,102200,37518250,23250,23250,23250,23250,3
20241121,102100,37448500,23250,23250,23250,23250,34
20241121,102000,36658000,23400,23400,23400,23400,0
20241121,101900,36658000,23400,23400,23400,23400,0
20241121,101800,36658000,23400,23400,23400,23400,1
20241121,101700,36634600,23400,23400,23400,23400,0
20241121,101600,36634600,23400,23400,23400,23400,0
20241121,101500,36634600,23400,23400,23400,23400,0
20241121,101400,36634600,23400,23400,23400,23400,0
20241121,101300,36634600,23400,23400,23400,23400,0
20241121,101200,36634600,23400,23400,23400,23400,0
20241121,101100,36634600,23400,23400,23400,23400,0
20241121,101000,36634600,23400,23400,23400,23400,0
20241121,100900,36634600,23400,23400,23400,23400,0
20241121,100800,36634600,23400,23400,23400,23400,0
20241121,100700,36634600,23400,23400,23400,23400,1
20241121,100600,36611200,23350,23350,23350,23350,0
20241121,100500,36611200,23350,23350,23350,23350,0
20241121,100400,36611200,23350,23350,23350,23350,0
20241121,100300,36611200,23350,23350,23350,23350,7
20241121,100200,36447750,23400,23400,23400,23400,0
20241121,100100,36447750,23400,23400,23400,23400,0
20241121,100000,36447750,23400,23400,23400,23400,4
20241121,095900,36354150,23200,23200,23200,23200,0
20241121,095800,36354150,23200,23200,23200,23200,0
20241121,095700,36354150,23200,23250,23250,23200,340
20241121,095600,28464650,23250,23250,23250,23250,0
20241121,095500,28464650,23250,23250,23250,23250,0
20241121,095400,28464650,23250,23250,23250,23250,25
20241121,095300,27883400,23250,23250,23250,23250,0
20241121,095200,27883400,23250,23250,23250,23250,0
20241121,095100,27883400,23250,23250,23250,23250,0
20241121,095000,27883400,23250,23250,23250,23250,15
20241121,094900,27534650,23250,23350,23350,23200,428
20241121,094800,17579750,23400,23400,23400,23400,0
20241121,094700,17579750,23400,23400,23400,23400,0
20241121,094600,17579750,23400,23400,23400,23400,0
20241121,094500,17579750,23400,23400,23400,23400,0
20241121,094400,17579750,23400,23400,23400,23400,0
20241121,094300,17579750,23400,23400,23400,23400,2
20241121,094200,17532950,23400,23400,23400,23400,0
20241121,094100,17532950,23400,23400,23400,23400,0
20241121,094000,17532950,23400,23400,23400,23400,0
20241121,093900,17532950,23400,23400,23400,23400,0
20241121,093800,17532950,23400,23400,23400,23400,1
20241121,093700,17509550,23400,23400,23400,23400,0
20241121,093600,17509550,23400,23350,23400,23350,35
20241121,093500,16691500,23350,23350,23350,23350,4
20241121,093400,16598100,23350,23350,23350,23350,102
20241121,093300,14216400,23400,23450,23450,23400,5
20241121,093200,14099350,23400,23400,23400,23400,0
20241121,093100,14099350,23400,23400,23400,23400,0
20241121,093000,14099350,23400,23400,23400,23400,70
20241121,092900,12461350,23400,23400,23400,23400,0
20241121,092800,12461350,23400,23400,23400,23400,0
20241121,092700,12461350,23400,23400,23400,23400,0
20241121,092600,12461350,23400,23400,23400,23400,0
20241121,092500,12461350,23400,23400,23400,23400,0
20241121,092400,12461350,23400,23400,23400,23400,0
20241121,092300,12461350,23400,23400,23400,23400,0
20241121,092200,12461350,23400,23450,23450,23400,32
20241121,092100,11712500,23450,23450,23450,23450,0
20241121,092000,11712500,23450,23450,23450,23450,170
20241121,091900,7726000,23700,23700,23700,23700,0
20241121,091800,7726000,23700,23700,23700,23700,0
20241121,091700,7726000,23700,23450,23700,23450,2
20241121,091600,7678850,23450,23450,23450,23450,0
20241121,091500,7678850,23450,23500,23500,23450,109
20241121,091400,5122250,23650,23650,23650,23650,0
20241121,091300,5122250,23650,23650,23650,23650,0
20241121,091200,5122250,23650,23650,23650,23650,9
20241121,091100,4909400,23650,23650,23650,23650,33
20241121,091000,4128950,23650,23650,23700,23650,51
20241121,090900,2921300,23600,23600,23600,23600,51
20241121,090800,1717700,23600,23600,23600,23600,21
20241121,090700,1222100,23600,23550,23600,23550,21
20241121,090600,727500,23500,23500,23500,23500,7
20241121,090500,563000,23450,23450,23450,23450,0
20241121,090400,563000,23450,23450,23450,23450,0
20241121,090300,563000,23450,23450,23450,23450,0
20241121,090200,563000,23450,23450,23450,23450,20
20241121,090100,94000,23500,23500,23500,23500,4
20241121,090000,0,23450,23450,23450,23450,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 201900 141960850 23250 23250 23250 23250 1
3 20241121 201800 141960850 23250 23250 23250 23250 0
4 20241121 201700 141960850 23250 23250 23250 23250 0
5 20241121 201600 141960850 23250 23250 23250 23250 0
6 20241121 201500 141960850 23250 23250 23250 23250 0
7 20241121 201400 141960850 23250 23250 23250 23250 0
8 20241121 201300 141960850 23250 23250 23250 23250 0
9 20241121 201200 141960850 23250 23250 23250 23250 0
10 20241121 201100 141960850 23250 23250 23250 23250 0
11 20241121 201000 141960850 23250 23250 23250 23250 0
12 20241121 200900 141960850 23250 23250 23250 23250 0
13 20241121 200800 141960850 23250 23250 23250 23250 0
14 20241121 200700 141960850 23250 23250 23250 23250 0
15 20241121 200600 141960850 23250 23250 23250 23250 0
16 20241121 200500 141960850 23250 23250 23250 23250 0
17 20241121 200400 141960850 23250 23250 23250 23250 0
18 20241121 200300 141960850 23250 23250 23250 23250 0
19 20241121 200200 141960850 23250 23250 23250 23250 0
20 20241121 200100 141960850 23250 23250 23250 23250 0
21 20241121 200000 141960850 23250 23250 23250 23250 0
22 20241121 195900 141960850 23250 23250 23250 23250 0
23 20241121 195800 141960850 23250 23250 23250 23250 0
24 20241121 195700 141960850 23250 23250 23250 23250 0
25 20241121 195600 141960850 23250 23250 23250 23250 0
26 20241121 195500 141960850 23250 23250 23250 23250 0
27 20241121 195400 141960850 23250 23250 23250 23250 0
28 20241121 195300 141960850 23250 23250 23250 23250 0
29 20241121 195200 141960850 23250 23250 23250 23250 0
30 20241121 195100 141960850 23250 23250 23250 23250 0
31 20241121 195000 141960850 23250 23250 23250 23250 0
32 20241121 194900 141960850 23250 23250 23250 23250 1
33 20241121 194800 141960850 23250 23250 23250 23250 0
34 20241121 194700 141960850 23250 23250 23250 23250 0
35 20241121 194600 141960850 23250 23250 23250 23250 0
36 20241121 194500 141960850 23250 23250 23250 23250 0
37 20241121 194400 141960850 23250 23250 23250 23250 0
38 20241121 194300 141960850 23250 23250 23250 23250 0
39 20241121 194200 141960850 23250 23250 23250 23250 0
40 20241121 194100 141960850 23250 23250 23250 23250 0
41 20241121 194000 141960850 23250 23250 23250 23250 0
42 20241121 193900 141960850 23250 23250 23250 23250 0
43 20241121 193800 141960850 23250 23250 23250 23250 0
44 20241121 193700 141960850 23250 23250 23250 23250 0
45 20241121 193600 141960850 23250 23250 23250 23250 0
46 20241121 193500 141960850 23250 23250 23250 23250 0
47 20241121 193400 141960850 23250 23250 23250 23250 0
48 20241121 193300 141960850 23250 23250 23250 23250 0
49 20241121 193200 141960850 23250 23250 23250 23250 0
50 20241121 193100 141960850 23250 23250 23250 23250 0
51 20241121 193000 141960850 23250 23250 23250 23250 0
52 20241121 192900 141960850 23250 23250 23250 23250 0
53 20241121 192800 141960850 23250 23250 23250 23250 0
54 20241121 192700 141960850 23250 23250 23250 23250 0
55 20241121 192600 141960850 23250 23250 23250 23250 0
56 20241121 192500 141960850 23250 23250 23250 23250 0
57 20241121 192400 141960850 23250 23250 23250 23250 0
58 20241121 192300 141960850 23250 23250 23250 23250 0
59 20241121 192200 141960850 23250 23250 23250 23250 0
60 20241121 192100 141960850 23250 23250 23250 23250 0
61 20241121 192000 141960850 23250 23250 23250 23250 0
62 20241121 191900 141960850 23250 23250 23250 23250 1
63 20241121 191800 141960850 23250 23250 23250 23250 0
64 20241121 191700 141960850 23250 23250 23250 23250 0
65 20241121 191600 141960850 23250 23250 23250 23250 0
66 20241121 191500 141960850 23250 23250 23250 23250 0
67 20241121 191400 141960850 23250 23250 23250 23250 0
68 20241121 191300 141960850 23250 23250 23250 23250 0
69 20241121 191200 141960850 23250 23250 23250 23250 0
70 20241121 191100 141960850 23250 23250 23250 23250 0
71 20241121 191000 141960850 23250 23250 23250 23250 0
72 20241121 190900 141960850 23250 23250 23250 23250 0
73 20241121 190800 141960850 23250 23250 23250 23250 0
74 20241121 190700 141960850 23250 23250 23250 23250 0
75 20241121 190600 141960850 23250 23250 23250 23250 0
76 20241121 190500 141960850 23250 23250 23250 23250 0
77 20241121 190400 141960850 23250 23250 23250 23250 0
78 20241121 190300 141960850 23250 23250 23250 23250 0
79 20241121 190200 141960850 23250 23250 23250 23250 0
80 20241121 190100 141960850 23250 23250 23250 23250 0
81 20241121 190000 141960850 23250 23250 23250 23250 0
82 20241121 185900 141960850 23250 23250 23250 23250 0
83 20241121 185800 141960850 23250 23250 23250 23250 0
84 20241121 185700 141960850 23250 23250 23250 23250 0
85 20241121 185600 141960850 23250 23250 23250 23250 0
86 20241121 185500 141960850 23250 23250 23250 23250 0
87 20241121 185400 141960850 23250 23250 23250 23250 0
88 20241121 185300 141960850 23250 23250 23250 23250 0
89 20241121 185200 141960850 23250 23250 23250 23250 0
90 20241121 185100 141960850 23250 23250 23250 23250 0
91 20241121 185000 141960850 23250 23250 23250 23250 0
92 20241121 184900 141960850 23250 23250 23250 23250 1
93 20241121 184800 141960850 23250 23250 23250 23250 0
94 20241121 184700 141960850 23250 23250 23250 23250 0
95 20241121 184600 141960850 23250 23250 23250 23250 0
96 20241121 184500 141960850 23250 23250 23250 23250 0
97 20241121 184400 141960850 23250 23250 23250 23250 0
98 20241121 184300 141960850 23250 23250 23250 23250 0
99 20241121 184200 141960850 23250 23250 23250 23250 0
100 20241121 184100 141960850 23250 23250 23250 23250 0
101 20241121 184000 141960850 23250 23250 23250 23250 0
102 20241121 183900 141960850 23250 23250 23250 23250 0
103 20241121 183800 141960850 23250 23250 23250 23250 0
104 20241121 183700 141960850 23250 23250 23250 23250 0
105 20241121 183600 141960850 23250 23250 23250 23250 0
106 20241121 183500 141960850 23250 23250 23250 23250 0
107 20241121 183400 141960850 23250 23250 23250 23250 0
108 20241121 183300 141960850 23250 23250 23250 23250 0
109 20241121 183200 141960850 23250 23250 23250 23250 0
110 20241121 183100 141960850 23250 23250 23250 23250 0
111 20241121 183000 141960850 23250 23250 23250 23250 0
112 20241121 182900 141960850 23250 23250 23250 23250 0
113 20241121 182800 141960850 23250 23250 23250 23250 0
114 20241121 182700 141960850 23250 23250 23250 23250 0
115 20241121 182600 141960850 23250 23250 23250 23250 0
116 20241121 182500 141960850 23250 23250 23250 23250 0
117 20241121 182400 141960850 23250 23250 23250 23250 0
118 20241121 182300 141960850 23250 23250 23250 23250 0
119 20241121 182200 141960850 23250 23250 23250 23250 0
120 20241121 182100 141960850 23250 23250 23250 23250 0
121 20241121 182000 141960850 23250 23250 23250 23250 0
122 20241121 181900 141960850 23250 23250 23250 23250 1
123 20241121 181800 141960850 23250 23250 23250 23250 0
124 20241121 181700 141960850 23250 23250 23250 23250 0
125 20241121 181600 141960850 23250 23250 23250 23250 0
126 20241121 181500 141960850 23250 23250 23250 23250 0
127 20241121 181400 141960850 23250 23250 23250 23250 0
128 20241121 181300 141960850 23250 23250 23250 23250 0
129 20241121 181200 141960850 23250 23250 23250 23250 0
130 20241121 181100 141960850 23250 23250 23250 23250 0
131 20241121 181000 141960850 23250 23250 23250 23250 0
132 20241121 180900 141960850 23250 23250 23250 23250 0
133 20241121 180800 141960850 23250 23250 23250 23250 0
134 20241121 180700 141960850 23250 23250 23250 23250 0
135 20241121 180600 141960850 23250 23250 23250 23250 0
136 20241121 180500 141960850 23250 23250 23250 23250 0
137 20241121 180400 141960850 23250 23250 23250 23250 0
138 20241121 180300 141960850 23250 23250 23250 23250 0
139 20241121 180200 141960850 23250 23250 23250 23250 0
140 20241121 180100 141960850 23250 23250 23250 23250 0
141 20241121 180000 141960850 23250 23250 23250 23250 0
142 20241121 175900 141960850 23250 23250 23250 23250 0
143 20241121 175800 141960850 23250 23250 23250 23250 0
144 20241121 175700 141960850 23250 23250 23250 23250 0
145 20241121 175600 141960850 23250 23250 23250 23250 0
146 20241121 175500 141960850 23250 23250 23250 23250 0
147 20241121 175400 141960850 23250 23250 23250 23250 0
148 20241121 175300 141960850 23250 23250 23250 23250 0
149 20241121 175200 141960850 23250 23250 23250 23250 0
150 20241121 175100 141960850 23250 23250 23250 23250 0
151 20241121 175000 141960850 23250 23250 23250 23250 0
152 20241121 174900 141960850 23250 23250 23250 23250 1
153 20241121 174800 141960850 23250 23250 23250 23250 0
154 20241121 174700 141960850 23250 23250 23250 23250 0
155 20241121 174600 141960850 23250 23250 23250 23250 0
156 20241121 174500 141960850 23250 23250 23250 23250 0
157 20241121 174400 141960850 23250 23250 23250 23250 0
158 20241121 174300 141960850 23250 23250 23250 23250 0
159 20241121 174200 141960850 23250 23250 23250 23250 0
160 20241121 174100 141960850 23250 23250 23250 23250 0
161 20241121 174000 141960850 23250 23250 23250 23250 0
162 20241121 173900 141960850 23250 23250 23250 23250 0
163 20241121 173800 141960850 23250 23250 23250 23250 0
164 20241121 173700 141960850 23250 23250 23250 23250 0
165 20241121 173600 141960850 23250 23250 23250 23250 0
166 20241121 173500 141960850 23250 23250 23250 23250 0
167 20241121 173400 141960850 23250 23250 23250 23250 0
168 20241121 173300 141960850 23250 23250 23250 23250 0
169 20241121 173200 141960850 23250 23250 23250 23250 0
170 20241121 173100 141960850 23250 23250 23250 23250 0
171 20241121 173000 141960850 23250 23250 23250 23250 0
172 20241121 172900 141960850 23250 23250 23250 23250 0
173 20241121 172800 141960850 23250 23250 23250 23250 0
174 20241121 172700 141960850 23250 23250 23250 23250 0
175 20241121 172600 141960850 23250 23250 23250 23250 0
176 20241121 172500 141960850 23250 23250 23250 23250 0
177 20241121 172400 141960850 23250 23250 23250 23250 0
178 20241121 172300 141960850 23250 23250 23250 23250 0
179 20241121 172200 141960850 23250 23250 23250 23250 0
180 20241121 172100 141960850 23250 23250 23250 23250 0
181 20241121 172000 141960850 23250 23250 23250 23250 0
182 20241121 171900 141960850 23250 23250 23250 23250 1
183 20241121 171800 141960850 23250 23250 23250 23250 0
184 20241121 171700 141960850 23250 23250 23250 23250 0
185 20241121 171600 141960850 23250 23250 23250 23250 0
186 20241121 171500 141960850 23250 23250 23250 23250 0
187 20241121 171400 141960850 23250 23250 23250 23250 0
188 20241121 171300 141960850 23250 23250 23250 23250 0
189 20241121 171200 141960850 23250 23250 23250 23250 0
190 20241121 171100 141960850 23250 23250 23250 23250 0
191 20241121 171000 141960850 23250 23250 23250 23250 0
192 20241121 170900 141960850 23250 23250 23250 23250 0
193 20241121 170800 141960850 23250 23250 23250 23250 0
194 20241121 170700 141960850 23250 23250 23250 23250 0
195 20241121 170600 141960850 23250 23250 23250 23250 0
196 20241121 170500 141960850 23250 23250 23250 23250 0
197 20241121 170400 141960850 23250 23250 23250 23250 0
198 20241121 170300 141960850 23250 23250 23250 23250 0
199 20241121 170200 141960850 23250 23250 23250 23250 0
200 20241121 170100 141960850 23250 23250 23250 23250 0
201 20241121 170000 141960850 23250 23250 23250 23250 0
202 20241121 165900 141960850 23250 23250 23250 23250 0
203 20241121 165800 141960850 23250 23250 23250 23250 0
204 20241121 165700 141960850 23250 23250 23250 23250 0
205 20241121 165600 141960850 23250 23250 23250 23250 0
206 20241121 165500 141960850 23250 23250 23250 23250 0
207 20241121 165400 141960850 23250 23250 23250 23250 0
208 20241121 165300 141960850 23250 23250 23250 23250 0
209 20241121 165200 141960850 23250 23250 23250 23250 0
210 20241121 165100 141960850 23250 23250 23250 23250 0
211 20241121 165000 141960850 23250 23250 23250 23250 0
212 20241121 164900 141960850 23250 23250 23250 23250 1
213 20241121 164800 141960850 23250 23250 23250 23250 0
214 20241121 164700 141960850 23250 23250 23250 23250 0
215 20241121 164600 141960850 23250 23250 23250 23250 0
216 20241121 164500 141960850 23250 23250 23250 23250 0
217 20241121 164400 141960850 23250 23250 23250 23250 0
218 20241121 164300 141960850 23250 23250 23250 23250 0
219 20241121 164200 141960850 23250 23250 23250 23250 0
220 20241121 164100 141960850 23250 23250 23250 23250 0
221 20241121 164000 141960850 23250 23250 23250 23250 0
222 20241121 163900 141960850 23250 23250 23250 23250 0
223 20241121 163800 141960850 23250 23250 23250 23250 0
224 20241121 163700 141960850 23250 23250 23250 23250 0
225 20241121 163600 141960850 23250 23250 23250 23250 0
226 20241121 163500 141960850 23250 23250 23250 23250 0
227 20241121 163400 141960850 23250 23250 23250 23250 0
228 20241121 163300 141960850 23250 23250 23250 23250 0
229 20241121 163200 141960850 23250 23250 23250 23250 0
230 20241121 163100 141960850 23250 23250 23250 23250 0
231 20241121 163000 141960850 23250 23250 23250 23250 0
232 20241121 162900 141960850 23250 23250 23250 23250 0
233 20241121 162800 141960850 23250 23250 23250 23250 0
234 20241121 162700 141960850 23250 23250 23250 23250 0
235 20241121 162600 141960850 23250 23250 23250 23250 0
236 20241121 162500 141960850 23250 23250 23250 23250 0
237 20241121 162400 141960850 23250 23250 23250 23250 0
238 20241121 162300 141960850 23250 23250 23250 23250 0
239 20241121 162200 141960850 23250 23250 23250 23250 0
240 20241121 162100 141960850 23250 23250 23250 23250 0
241 20241121 162000 141960850 23250 23250 23250 23250 0
242 20241121 161900 141960850 23250 23250 23250 23250 1
243 20241121 161800 141960850 23250 23250 23250 23250 0
244 20241121 161700 141960850 23250 23250 23250 23250 0
245 20241121 161600 141960850 23250 23250 23250 23250 0
246 20241121 161500 141960850 23250 23250 23250 23250 0
247 20241121 161400 141960850 23250 23250 23250 23250 0
248 20241121 161300 141960850 23250 23250 23250 23250 0
249 20241121 161200 141960850 23250 23250 23250 23250 0
250 20241121 161100 141960850 23250 23250 23250 23250 0
251 20241121 161000 141960850 23250 23250 23250 23250 0
252 20241121 160900 141960850 23250 23250 23250 23250 0
253 20241121 160800 141960850 23250 23250 23250 23250 0
254 20241121 160700 141960850 23250 23250 23250 23250 0
255 20241121 160600 141960850 23250 23250 23250 23250 0
256 20241121 160500 141960850 23250 23250 23250 23250 0
257 20241121 160400 141960850 23250 23250 23250 23250 0
258 20241121 160300 141960850 23250 23250 23250 23250 0
259 20241121 160200 141960850 23250 23250 23250 23250 0
260 20241121 160100 141960850 23250 23250 23250 23250 0
261 20241121 160000 141960850 23250 23250 23250 23250 0
262 20241121 155900 141960850 23250 23250 23250 23250 0
263 20241121 155800 141960850 23250 23250 23250 23250 0
264 20241121 155700 141960850 23250 23250 23250 23250 0
265 20241121 155600 141960850 23250 23250 23250 23250 0
266 20241121 155500 141960850 23250 23250 23250 23250 0
267 20241121 155400 141960850 23250 23250 23250 23250 0
268 20241121 155300 141960850 23250 23250 23250 23250 0
269 20241121 155200 141960850 23250 23250 23250 23250 0
270 20241121 155100 141960850 23250 23250 23250 23250 0
271 20241121 155000 141960850 23250 23250 23250 23250 0
272 20241121 154900 141960850 23250 23250 23250 23250 1
273 20241121 154800 141960850 23250 23250 23250 23250 0
274 20241121 154700 141960850 23250 23250 23250 23250 0
275 20241121 154600 141960850 23250 23250 23250 23250 0
276 20241121 154500 141960850 23250 23250 23250 23250 0
277 20241121 154400 141960850 23250 23250 23250 23250 0
278 20241121 154300 141960850 23250 23250 23250 23250 0
279 20241121 154200 141960850 23250 23250 23250 23250 0
280 20241121 154100 141960850 23250 23250 23250 23250 0
281 20241121 154000 141960850 23250 23250 23250 23250 0
282 20241121 153900 141960850 23250 23250 23250 23250 0
283 20241121 153800 141960850 23250 23250 23250 23250 0
284 20241121 153700 141960850 23250 23250 23250 23250 0
285 20241121 153600 141960850 23250 23250 23250 23250 0
286 20241121 153500 141960850 23250 23250 23250 23250 0
287 20241121 153400 141960850 23250 23250 23250 23250 0
288 20241121 153300 141960850 23250 23250 23250 23250 0
289 20241121 153200 141960850 23250 23250 23250 23250 0
290 20241121 153100 141960850 23250 23250 23250 23250 0
291 20241121 153000 141960850 23250 23250 23250 23250 1
292 20241121 152900 141937600 23250 23250 23250 23250 0
293 20241121 152800 141937600 23250 23250 23250 23250 0
294 20241121 152700 141937600 23250 23250 23250 23250 0
295 20241121 152600 141937600 23250 23250 23250 23250 0
296 20241121 152500 141937600 23250 23250 23250 23250 0
297 20241121 152400 141937600 23250 23250 23250 23250 0
298 20241121 152300 141937600 23250 23250 23250 23250 0
299 20241121 152200 141937600 23250 23250 23250 23250 0
300 20241121 152100 141937600 23250 23250 23250 23250 0
301 20241121 152000 141937600 23250 23250 23250 23250 0
302 20241121 151900 141937600 23250 23250 23250 23250 0
303 20241121 151800 141937600 23250 23100 23250 23100 2
304 20241121 151700 141891250 23200 23200 23200 23200 0
305 20241121 151600 141891250 23200 23200 23200 23200 0
306 20241121 151500 141891250 23200 23200 23200 23200 0
307 20241121 151400 141891250 23200 23200 23200 23200 0
308 20241121 151300 141891250 23200 23200 23200 23200 109
309 20241121 151200 139362450 23200 23200 23200 23200 37
310 20241121 151100 138504050 23200 23200 23200 23200 0
311 20241121 151000 138504050 23200 23150 23200 23150 2
312 20241121 150900 138457700 23200 23250 23250 23200 5
313 20241121 150800 138341600 23250 23250 23250 23250 1
314 20241121 150700 138318350 23250 23150 23250 23150 55
315 20241121 150600 137045000 23150 23150 23150 23150 0
316 20241121 150500 137045000 23150 23150 23150 23150 0
317 20241121 150400 137045000 23150 23150 23150 23150 0
318 20241121 150300 137045000 23150 23150 23150 23150 1
319 20241121 150200 137021850 23200 23200 23200 23200 1
320 20241121 150100 136998650 23200 23200 23200 23200 0
321 20241121 150000 136998650 23200 23200 23200 23200 10
322 20241121 145900 136766650 23200 23200 23200 23200 1
323 20241121 145800 136743450 23200 23200 23200 23200 0
324 20241121 145700 136743450 23200 23200 23200 23200 0
325 20241121 145600 136743450 23200 23200 23200 23200 0
326 20241121 145500 136743450 23200 23200 23200 23200 0
327 20241121 145400 136743450 23200 23250 23250 23200 3
328 20241121 145300 136673800 23200 23200 23200 23200 0
329 20241121 145200 136673800 23200 23200 23200 23200 0
330 20241121 145100 136673800 23200 23200 23200 23200 0
331 20241121 145000 136673800 23200 23200 23200 23200 0
332 20241121 144900 136673800 23200 23200 23200 23200 0
333 20241121 144800 136673800 23200 23200 23200 23200 1
334 20241121 144700 136650600 23250 23250 23250 23250 0
335 20241121 144600 136650600 23250 23250 23250 23250 0
336 20241121 144500 136650600 23250 23250 23250 23250 0
337 20241121 144400 136650600 23250 23250 23250 23250 0
338 20241121 144300 136650600 23250 23250 23250 23250 0
339 20241121 144200 136650600 23250 23250 23250 23250 0
340 20241121 144100 136650600 23250 23250 23250 23250 0
341 20241121 144000 136650600 23250 23250 23250 23250 0
342 20241121 143900 136650600 23250 23250 23250 23250 0
343 20241121 143800 136650600 23250 23250 23250 23250 0
344 20241121 143700 136650600 23250 23250 23250 23250 0
345 20241121 143600 136650600 23250 23250 23250 23250 0
346 20241121 143500 136650600 23250 23250 23250 23250 0
347 20241121 143400 136650600 23250 23250 23250 23250 0
348 20241121 143300 136650600 23250 23250 23250 23250 1
349 20241121 143200 136627350 23350 23350 23350 23350 0
350 20241121 143100 136627350 23350 23300 23350 23300 63
351 20241121 143000 135158700 23250 23250 23250 23250 0
352 20241121 142900 135158700 23250 23250 23250 23250 0
353 20241121 142800 135158700 23250 23250 23250 23250 0
354 20241121 142700 135158700 23250 23250 23250 23250 0
355 20241121 142600 135158700 23250 23250 23250 23250 1
356 20241121 142500 135135450 23250 23250 23250 23250 0
357 20241121 142400 135135450 23250 23250 23250 23250 7
358 20241121 142300 134972700 23200 23200 23200 23200 0
359 20241121 142200 134972700 23200 23200 23200 23200 1
360 20241121 142100 134949500 23200 23200 23200 23200 2
361 20241121 142000 134903100 23200 23200 23200 23200 0
362 20241121 141900 134903100 23200 23200 23200 23200 0
363 20241121 141800 134903100 23200 23200 23200 23200 1
364 20241121 141700 134879900 23200 23200 23200 23200 0
365 20241121 141600 134879900 23200 23200 23200 23200 0
366 20241121 141500 134879900 23200 23200 23200 23200 0
367 20241121 141400 134879900 23200 23200 23200 23200 0
368 20241121 141300 134879900 23200 23200 23200 23200 9
369 20241121 141200 134671100 23200 23200 23200 23200 10
370 20241121 141100 134439100 23250 23250 23250 23250 5
371 20241121 141000 134322850 23200 23200 23200 23200 10
372 20241121 140900 134090850 23200 23150 23200 23150 70
373 20241121 140800 132469850 23200 23200 23200 23200 0
374 20241121 140700 132469850 23200 23200 23200 23200 0
375 20241121 140600 132469850 23200 23200 23200 23200 0
376 20241121 140500 132469850 23200 23200 23200 23200 0
377 20241121 140400 132469850 23200 23200 23200 23200 0
378 20241121 140300 132469850 23200 23200 23200 23200 1
379 20241121 140200 132446650 23250 23300 23300 23250 91
380 20241121 140100 130326400 23300 23300 23300 23300 0
381 20241121 140000 130326400 23300 23300 23300 23300 0
382 20241121 135900 130326400 23300 23300 23300 23300 0
383 20241121 135800 130326400 23300 23300 23300 23300 0
384 20241121 135700 130326400 23300 23300 23300 23300 0
385 20241121 135600 130326400 23300 23300 23300 23300 0
386 20241121 135500 130326400 23300 23300 23300 23300 1
387 20241121 135400 130303100 23150 23150 23150 23150 0
388 20241121 135300 130303100 23150 23150 23150 23150 0
389 20241121 135200 130303100 23150 23150 23150 23150 0
390 20241121 135100 130303100 23150 23150 23150 23150 0
391 20241121 135000 130303100 23150 23150 23150 23150 0
392 20241121 134900 130303100 23150 23150 23150 23150 1
393 20241121 134800 130279950 23200 23200 23200 23200 0
394 20241121 134700 130279950 23200 23200 23200 23200 0
395 20241121 134600 130279950 23200 23200 23200 23200 0
396 20241121 134500 130279950 23200 23200 23200 23200 0
397 20241121 134400 130279950 23200 23200 23200 23200 0
398 20241121 134300 130279950 23200 23200 23200 23200 0
399 20241121 134200 130279950 23200 23200 23200 23200 0
400 20241121 134100 130279950 23200 23200 23200 23200 0
401 20241121 134000 130279950 23200 23200 23200 23200 0
402 20241121 133900 130279950 23200 23200 23200 23200 0
403 20241121 133800 130279950 23200 23200 23200 23200 0
404 20241121 133700 130279950 23200 23200 23200 23200 0
405 20241121 133600 130279950 23200 23200 23200 23200 0
406 20241121 133500 130279950 23200 23200 23200 23200 0
407 20241121 133400 130279950 23200 23200 23200 23200 1
408 20241121 133300 130256750 23250 23250 23250 23250 0
409 20241121 133200 130256750 23250 23250 23250 23250 25
410 20241121 133100 129675500 23150 23150 23150 23150 0
411 20241121 133000 129675500 23150 23150 23150 23150 0
412 20241121 132900 129675500 23150 23150 23150 23150 0
413 20241121 132800 129675500 23150 23150 23150 23150 0
414 20241121 132700 129675500 23150 23150 23150 23150 0
415 20241121 132600 129675500 23150 23150 23150 23150 0
416 20241121 132500 129675500 23150 23150 23150 23150 0
417 20241121 132400 129675500 23150 23150 23150 23150 8
418 20241121 132300 129490300 23150 23150 23150 23150 0
419 20241121 132200 129490300 23150 23150 23150 23150 0
420 20241121 132100 129490300 23150 23150 23150 23150 0
421 20241121 132000 129490300 23150 23150 23150 23150 0
422 20241121 131900 129490300 23150 23150 23150 23150 1
423 20241121 131800 129467150 23150 23150 23150 23150 0
424 20241121 131700 129467150 23150 23150 23150 23150 0
425 20241121 131600 129467150 23150 23150 23150 23150 0
426 20241121 131500 129467150 23150 23150 23150 23150 0
427 20241121 131400 129467150 23150 23150 23150 23150 0
428 20241121 131300 129467150 23150 23150 23150 23150 67
429 20241121 131200 127916100 23150 23100 23150 23100 52
430 20241121 131100 126714850 23000 23000 23000 23000 0
431 20241121 131000 126714850 23000 23000 23000 23000 0
432 20241121 130900 126714850 23000 23000 23000 23000 0
433 20241121 130800 126714850 23000 23000 23000 23000 0
434 20241121 130700 126714850 23000 23000 23000 23000 0
435 20241121 130600 126714850 23000 23000 23000 23000 0
436 20241121 130500 126714850 23000 23000 23000 23000 0
437 20241121 130400 126714850 23000 23000 23000 23000 1
438 20241121 130300 126691850 23100 23100 23100 23100 0
439 20241121 130200 126691850 23100 23100 23100 23100 0
440 20241121 130100 126691850 23100 23100 23100 23100 0
441 20241121 130000 126691850 23100 23100 23100 23100 0
442 20241121 125900 126691850 23100 23100 23100 23100 0
443 20241121 125800 126691850 23100 23100 23100 23100 0
444 20241121 125700 126691850 23100 23100 23100 23100 0
445 20241121 125600 126691850 23100 23100 23100 23100 0
446 20241121 125500 126691850 23100 23100 23100 23100 1
447 20241121 125400 126668750 22950 22950 22950 22950 0
448 20241121 125300 126668750 22950 22950 22950 22950 0
449 20241121 125200 126668750 22950 22950 22950 22950 12
450 20241121 125100 126393350 22950 22950 22950 22950 1
451 20241121 125000 126370400 23000 23000 23000 23000 0
452 20241121 124900 126370400 23000 23000 23000 23000 102
453 20241121 124800 124024400 23050 23050 23050 23050 0
454 20241121 124700 124024400 23050 23050 23050 23050 0
455 20241121 124600 124024400 23050 23050 23050 23050 0
456 20241121 124500 124024400 23050 23050 23050 23050 10
457 20241121 124400 123793900 22950 22950 22950 22950 0
458 20241121 124300 123793900 22950 22950 22950 22950 0
459 20241121 124200 123793900 22950 22950 22950 22950 0
460 20241121 124100 123793900 22950 22950 22950 22950 0
461 20241121 124000 123793900 22950 22950 22950 22950 0
462 20241121 123900 123793900 22950 22950 22950 22950 0
463 20241121 123800 123793900 22950 22950 22950 22950 0
464 20241121 123700 123793900 22950 22950 22950 22950 0
465 20241121 123600 123793900 22950 22950 22950 22950 0
466 20241121 123500 123793900 22950 22950 22950 22950 0
467 20241121 123400 123793900 22950 22950 22950 22950 1
468 20241121 123300 123770950 23050 23050 23050 23050 0
469 20241121 123200 123770950 23050 23050 23050 23050 0
470 20241121 123100 123770950 23050 23050 23050 23050 8
471 20241121 123000 123586550 23050 23050 23050 23050 4
472 20241121 122900 123494350 22900 22900 22900 22900 0
473 20241121 122800 123494350 22900 22900 22900 22900 0
474 20241121 122700 123494350 22900 22900 22900 22900 0
475 20241121 122600 123494350 22900 23000 23000 22900 518
476 20241121 122500 111603000 23000 23000 23000 23000 0
477 20241121 122400 111603000 23000 23000 23000 23000 0
478 20241121 122300 111603000 23000 23000 23000 23000 0
479 20241121 122200 111603000 23000 23000 23000 23000 1
480 20241121 122100 111580000 23000 23000 23000 23000 0
481 20241121 122000 111580000 23000 23000 23000 23000 0
482 20241121 121900 111580000 23000 23000 23000 23000 3
483 20241121 121800 111511000 22950 22950 22950 22950 0
484 20241121 121700 111511000 22950 22950 22950 22950 0
485 20241121 121600 111511000 22950 22950 22950 22950 0
486 20241121 121500 111511000 22950 22950 22950 22950 0
487 20241121 121400 111511000 22950 22950 22950 22950 0
488 20241121 121300 111511000 22950 22950 22950 22950 50
489 20241121 121200 110363500 22950 22950 22950 22950 0
490 20241121 121100 110363500 22950 22950 22950 22950 0
491 20241121 121000 110363500 22950 22950 22950 22950 0
492 20241121 120900 110363500 22950 22950 22950 22950 95
493 20241121 120800 108183250 23000 23000 23000 23000 50
494 20241121 120700 107033250 23000 23000 23000 23000 50
495 20241121 120600 105883250 23000 23000 23000 23000 0
496 20241121 120500 105883250 23000 23000 23000 23000 0
497 20241121 120400 105883250 23000 23000 23000 23000 1
498 20241121 120300 105860250 23100 23100 23100 23100 3
499 20241121 120200 105790950 23000 23000 23000 23000 24
500 20241121 120100 105238950 23000 23000 23000 23000 57
501 20241121 120000 103927950 23000 23000 23000 23000 0
502 20241121 115900 103927950 23000 23000 23000 23000 0
503 20241121 115800 103927950 23000 23000 23000 23000 0
504 20241121 115700 103927950 23000 23000 23000 23000 0
505 20241121 115600 103927950 23000 23000 23000 23000 0
506 20241121 115500 103927950 23000 23000 23000 23000 0
507 20241121 115400 103927950 23000 23000 23000 23000 0
508 20241121 115300 103927950 23000 23000 23000 23000 0
509 20241121 115200 103927950 23000 23000 23000 23000 0
510 20241121 115100 103927950 23000 23000 23000 23000 0
511 20241121 115000 103927950 23000 23000 23000 23000 0
512 20241121 114900 103927950 23000 23100 23100 23000 6
513 20241121 114800 103789450 22950 22950 22950 22950 0
514 20241121 114700 103789450 22950 22950 22950 22950 0
515 20241121 114600 103789450 22950 22950 22950 22950 0
516 20241121 114500 103789450 22950 22950 22950 22950 0
517 20241121 114400 103789450 22950 22950 22950 22950 0
518 20241121 114300 103789450 22950 22950 22950 22950 20
519 20241121 114200 103330450 23000 23000 23000 23000 0
520 20241121 114100 103330450 23000 23000 23000 23000 0
521 20241121 114000 103330450 23000 23000 23000 23000 0
522 20241121 113900 103330450 23000 23000 23000 23000 0
523 20241121 113800 103330450 23000 23000 23000 23000 93
524 20241121 113700 101191450 23000 23000 23000 23000 0
525 20241121 113600 101191450 23000 23000 23000 23000 0
526 20241121 113500 101191450 23000 23000 23000 23000 1
527 20241121 113400 101168450 23050 23050 23050 23050 0
528 20241121 113300 101168450 23050 23050 23050 23050 0
529 20241121 113200 101168450 23050 23050 23050 23050 0
530 20241121 113100 101168450 23050 23050 23050 23050 0
531 20241121 113000 101168450 23050 23050 23050 23050 0
532 20241121 112900 101168450 23050 23050 23050 23050 0
533 20241121 112800 101168450 23050 23050 23050 23050 0
534 20241121 112700 101168450 23050 23050 23050 23050 0
535 20241121 112600 101168450 23050 23050 23050 23050 0
536 20241121 112500 101168450 23050 23050 23050 23050 265
537 20241121 112400 95060200 22950 22950 22950 22950 0
538 20241121 112300 95060200 22950 22950 22950 22950 0
539 20241121 112200 95060200 22950 22950 22950 22950 0
540 20241121 112100 95060200 22950 22950 22950 22950 0
541 20241121 112000 95060200 22950 22950 22950 22950 0
542 20241121 111900 95060200 22950 22950 22950 22950 0
543 20241121 111800 95060200 22950 22950 22950 22950 0
544 20241121 111700 95060200 22950 22950 22950 22950 0
545 20241121 111600 95060200 22950 22950 22950 22950 2
546 20241121 111500 95014300 23000 23000 23000 23000 24
547 20241121 111400 94462300 23000 23000 23000 23000 0
548 20241121 111300 94462300 23000 23000 23000 23000 6
549 20241121 111200 94324300 23000 23000 23000 23000 1
550 20241121 111100 94301300 23000 23000 23000 23000 0
551 20241121 111000 94301300 23000 23000 23000 23000 0
552 20241121 110900 94301300 23000 23000 23000 23000 0
553 20241121 110800 94301300 23000 23000 23000 23000 0
554 20241121 110700 94301300 23000 23000 23000 23000 0
555 20241121 110600 94301300 23000 23000 23000 23000 1
556 20241121 110500 94278300 23000 23000 23000 23000 45
557 20241121 110400 93243300 23050 23050 23050 23050 5
558 20241121 110300 93128050 22950 22950 22950 22950 0
559 20241121 110200 93128050 22950 22950 22950 22950 0
560 20241121 110100 93128050 22950 22950 22950 22950 0
561 20241121 110000 93128050 22950 22950 22950 22950 0
562 20241121 105900 93128050 22950 22950 22950 22950 0
563 20241121 105800 93128050 22950 22950 22950 22950 0
564 20241121 105700 93128050 22950 22950 22950 22950 0
565 20241121 105600 93128050 22950 22950 22950 22950 20
566 20241121 105500 92669050 22950 22950 22950 22950 0
567 20241121 105400 92669050 22950 22950 22950 22950 0
568 20241121 105300 92669050 22950 22950 22950 22950 0
569 20241121 105200 92669050 22950 23000 23000 22950 52
570 20241121 105100 91475450 22950 22950 22950 22950 20
571 20241121 105000 91016450 22950 22950 22950 22950 0
572 20241121 104900 91016450 22950 23000 23000 22950 160
573 20241121 104800 87343000 23000 23000 23000 23000 10
574 20241121 104700 87113000 23100 23100 23100 23100 0
575 20241121 104600 87113000 23100 23100 23100 23100 0
576 20241121 104500 87113000 23100 23100 23100 23100 0
577 20241121 104400 87113000 23100 23050 23100 23000 570
578 20241121 104300 74000000 23050 23050 23050 23050 0
579 20241121 104200 74000000 23050 23100 23100 23050 1057
580 20241121 104100 49604250 23150 23200 23200 23150 78
581 20241121 104000 47798300 23150 23150 23150 23150 0
582 20241121 103900 47798300 23150 23150 23150 23150 0
583 20241121 103800 47798300 23150 23150 23150 23150 0
584 20241121 103700 47798300 23150 23150 23150 23150 0
585 20241121 103600 47798300 23150 23150 23150 23150 0
586 20241121 103500 47798300 23150 23150 23150 23150 0
587 20241121 103400 47798300 23150 23150 23150 23150 0
588 20241121 103300 47798300 23150 23150 23150 23150 0
589 20241121 103200 47798300 23150 23150 23150 23150 0
590 20241121 103100 47798300 23150 23150 23150 23150 0
591 20241121 103000 47798300 23150 23200 23200 23150 250
592 20241121 102900 42010400 23150 23150 23150 23150 0
593 20241121 102800 42010400 23150 23150 23150 23150 0
594 20241121 102700 42010400 23150 23150 23150 23150 0
595 20241121 102600 42010400 23150 23150 23150 23150 26
596 20241121 102500 41408500 23150 23200 23200 23150 128
597 20241121 102400 38445250 23150 23200 23200 23150 40
598 20241121 102300 37518250 23250 23250 23250 23250 0
599 20241121 102200 37518250 23250 23250 23250 23250 3
600 20241121 102100 37448500 23250 23250 23250 23250 34
601 20241121 102000 36658000 23400 23400 23400 23400 0
602 20241121 101900 36658000 23400 23400 23400 23400 0
603 20241121 101800 36658000 23400 23400 23400 23400 1
604 20241121 101700 36634600 23400 23400 23400 23400 0
605 20241121 101600 36634600 23400 23400 23400 23400 0
606 20241121 101500 36634600 23400 23400 23400 23400 0
607 20241121 101400 36634600 23400 23400 23400 23400 0
608 20241121 101300 36634600 23400 23400 23400 23400 0
609 20241121 101200 36634600 23400 23400 23400 23400 0
610 20241121 101100 36634600 23400 23400 23400 23400 0
611 20241121 101000 36634600 23400 23400 23400 23400 0
612 20241121 100900 36634600 23400 23400 23400 23400 0
613 20241121 100800 36634600 23400 23400 23400 23400 0
614 20241121 100700 36634600 23400 23400 23400 23400 1
615 20241121 100600 36611200 23350 23350 23350 23350 0
616 20241121 100500 36611200 23350 23350 23350 23350 0
617 20241121 100400 36611200 23350 23350 23350 23350 0
618 20241121 100300 36611200 23350 23350 23350 23350 7
619 20241121 100200 36447750 23400 23400 23400 23400 0
620 20241121 100100 36447750 23400 23400 23400 23400 0
621 20241121 100000 36447750 23400 23400 23400 23400 4
622 20241121 095900 36354150 23200 23200 23200 23200 0
623 20241121 095800 36354150 23200 23200 23200 23200 0
624 20241121 095700 36354150 23200 23250 23250 23200 340
625 20241121 095600 28464650 23250 23250 23250 23250 0
626 20241121 095500 28464650 23250 23250 23250 23250 0
627 20241121 095400 28464650 23250 23250 23250 23250 25
628 20241121 095300 27883400 23250 23250 23250 23250 0
629 20241121 095200 27883400 23250 23250 23250 23250 0
630 20241121 095100 27883400 23250 23250 23250 23250 0
631 20241121 095000 27883400 23250 23250 23250 23250 15
632 20241121 094900 27534650 23250 23350 23350 23200 428
633 20241121 094800 17579750 23400 23400 23400 23400 0
634 20241121 094700 17579750 23400 23400 23400 23400 0
635 20241121 094600 17579750 23400 23400 23400 23400 0
636 20241121 094500 17579750 23400 23400 23400 23400 0
637 20241121 094400 17579750 23400 23400 23400 23400 0
638 20241121 094300 17579750 23400 23400 23400 23400 2
639 20241121 094200 17532950 23400 23400 23400 23400 0
640 20241121 094100 17532950 23400 23400 23400 23400 0
641 20241121 094000 17532950 23400 23400 23400 23400 0
642 20241121 093900 17532950 23400 23400 23400 23400 0
643 20241121 093800 17532950 23400 23400 23400 23400 1
644 20241121 093700 17509550 23400 23400 23400 23400 0
645 20241121 093600 17509550 23400 23350 23400 23350 35
646 20241121 093500 16691500 23350 23350 23350 23350 4
647 20241121 093400 16598100 23350 23350 23350 23350 102
648 20241121 093300 14216400 23400 23450 23450 23400 5
649 20241121 093200 14099350 23400 23400 23400 23400 0
650 20241121 093100 14099350 23400 23400 23400 23400 0
651 20241121 093000 14099350 23400 23400 23400 23400 70
652 20241121 092900 12461350 23400 23400 23400 23400 0
653 20241121 092800 12461350 23400 23400 23400 23400 0
654 20241121 092700 12461350 23400 23400 23400 23400 0
655 20241121 092600 12461350 23400 23400 23400 23400 0
656 20241121 092500 12461350 23400 23400 23400 23400 0
657 20241121 092400 12461350 23400 23400 23400 23400 0
658 20241121 092300 12461350 23400 23400 23400 23400 0
659 20241121 092200 12461350 23400 23450 23450 23400 32
660 20241121 092100 11712500 23450 23450 23450 23450 0
661 20241121 092000 11712500 23450 23450 23450 23450 170
662 20241121 091900 7726000 23700 23700 23700 23700 0
663 20241121 091800 7726000 23700 23700 23700 23700 0
664 20241121 091700 7726000 23700 23450 23700 23450 2
665 20241121 091600 7678850 23450 23450 23450 23450 0
666 20241121 091500 7678850 23450 23500 23500 23450 109
667 20241121 091400 5122250 23650 23650 23650 23650 0
668 20241121 091300 5122250 23650 23650 23650 23650 0
669 20241121 091200 5122250 23650 23650 23650 23650 9
670 20241121 091100 4909400 23650 23650 23650 23650 33
671 20241121 091000 4128950 23650 23650 23700 23650 51
672 20241121 090900 2921300 23600 23600 23600 23600 51
673 20241121 090800 1717700 23600 23600 23600 23600 21
674 20241121 090700 1222100 23600 23550 23600 23550 21
675 20241121 090600 727500 23500 23500 23500 23500 7
676 20241121 090500 563000 23450 23450 23450 23450 0
677 20241121 090400 563000 23450 23450 23450 23450 0
678 20241121 090300 563000 23450 23450 23450 23450 0
679 20241121 090200 563000 23450 23450 23450 23450 20
680 20241121 090100 94000 23500 23500 23500 23500 4
681 20241121 090000 0 23450 23450 23450 23450 0