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

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

577
001940/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183500,132190950,20550,20550,20550,20550,54
20241120,183400,132190950,20550,20550,20550,20550,0
20241120,183300,132190950,20550,20550,20550,20550,0
20241120,183200,132190950,20550,20550,20550,20550,0
20241120,183100,132190950,20550,20550,20550,20550,0
20241120,183000,132190950,20550,20550,20550,20550,0
20241120,182900,132190950,20550,20550,20550,20550,0
20241120,182800,132190950,20550,20550,20550,20550,0
20241120,182700,132190950,20550,20550,20550,20550,0
20241120,182600,132190950,20550,20550,20550,20550,0
20241120,182500,132190950,20550,20550,20550,20550,0
20241120,182400,132190950,20550,20550,20550,20550,0
20241120,182300,132190950,20550,20550,20550,20550,0
20241120,182200,132190950,20550,20550,20550,20550,0
20241120,182100,132190950,20550,20550,20550,20550,0
20241120,182000,132190950,20550,20550,20550,20550,0
20241120,181900,132190950,20550,20550,20550,20550,0
20241120,181800,132190950,20550,20550,20550,20550,0
20241120,181700,132190950,20550,20550,20550,20550,0
20241120,181600,132190950,20550,20550,20550,20550,0
20241120,181500,132190950,20550,20550,20550,20550,0
20241120,181400,132190950,20550,20550,20550,20550,0
20241120,181300,132190950,20550,20550,20550,20550,0
20241120,181200,132190950,20550,20550,20550,20550,0
20241120,181100,132190950,20550,20550,20550,20550,0
20241120,181000,132190950,20550,20550,20550,20550,0
20241120,180900,132190950,20550,20550,20550,20550,0
20241120,180800,132190950,20550,20550,20550,20550,0
20241120,180700,132190950,20550,20550,20550,20550,0
20241120,180600,132190950,20550,20550,20550,20550,0
20241120,180500,132190950,20550,20550,20550,20550,54
20241120,180400,132190950,20550,20550,20550,20550,0
20241120,180300,132190950,20550,20550,20550,20550,0
20241120,180200,132190950,20550,20550,20550,20550,0
20241120,180100,132190950,20550,20550,20550,20550,0
20241120,180000,132190950,20550,20550,20550,20550,0
20241120,175900,132190950,20550,20550,20550,20550,0
20241120,175800,132190950,20550,20550,20550,20550,0
20241120,175700,132190950,20550,20550,20550,20550,0
20241120,175600,132190950,20550,20550,20550,20550,0
20241120,175500,132190950,20550,20550,20550,20550,0
20241120,175400,132190950,20550,20550,20550,20550,0
20241120,175300,132190950,20550,20550,20550,20550,0
20241120,175200,132190950,20550,20550,20550,20550,0
20241120,175100,132190950,20550,20550,20550,20550,0
20241120,175000,132190950,20550,20550,20550,20550,0
20241120,174900,132190950,20550,20550,20550,20550,0
20241120,174800,132190950,20550,20550,20550,20550,0
20241120,174700,132190950,20550,20550,20550,20550,0
20241120,174600,132190950,20550,20550,20550,20550,0
20241120,174500,132190950,20550,20550,20550,20550,0
20241120,174400,132190950,20550,20550,20550,20550,0
20241120,174300,132190950,20550,20550,20550,20550,0
20241120,174200,132190950,20550,20550,20550,20550,0
20241120,174100,132190950,20550,20550,20550,20550,0
20241120,174000,132190950,20550,20550,20550,20550,0
20241120,173900,132190950,20550,20550,20550,20550,0
20241120,173800,132190950,20550,20550,20550,20550,0
20241120,173700,132190950,20550,20550,20550,20550,0
20241120,173600,132190950,20550,20550,20550,20550,0
20241120,173500,132190950,20550,20550,20550,20550,54
20241120,173400,132190950,20550,20550,20550,20550,0
20241120,173300,132190950,20550,20550,20550,20550,0
20241120,173200,132190950,20550,20550,20550,20550,0
20241120,173100,132190950,20550,20550,20550,20550,0
20241120,173000,132190950,20550,20550,20550,20550,0
20241120,172900,132190950,20550,20550,20550,20550,0
20241120,172800,132190950,20550,20550,20550,20550,0
20241120,172700,132190950,20550,20550,20550,20550,0
20241120,172600,132190950,20550,20550,20550,20550,0
20241120,172500,132190950,20550,20550,20550,20550,0
20241120,172400,132190950,20550,20550,20550,20550,0
20241120,172300,132190950,20550,20550,20550,20550,0
20241120,172200,132190950,20550,20550,20550,20550,0
20241120,172100,132190950,20550,20550,20550,20550,0
20241120,172000,132190950,20550,20550,20550,20550,0
20241120,171900,132190950,20550,20550,20550,20550,0
20241120,171800,132190950,20550,20550,20550,20550,0
20241120,171700,132190950,20550,20550,20550,20550,0
20241120,171600,132190950,20550,20550,20550,20550,0
20241120,171500,132190950,20550,20550,20550,20550,0
20241120,171400,132190950,20550,20550,20550,20550,0
20241120,171300,132190950,20550,20550,20550,20550,0
20241120,171200,132190950,20550,20550,20550,20550,0
20241120,171100,132190950,20550,20550,20550,20550,0
20241120,171000,132190950,20550,20550,20550,20550,0
20241120,170900,132190950,20550,20550,20550,20550,0
20241120,170800,132190950,20550,20550,20550,20550,0
20241120,170700,132190950,20550,20550,20550,20550,0
20241120,170600,132190950,20550,20550,20550,20550,0
20241120,170500,132190950,20550,20550,20550,20550,54
20241120,170400,132190950,20550,20550,20550,20550,0
20241120,170300,132190950,20550,20550,20550,20550,0
20241120,170200,132190950,20550,20550,20550,20550,0
20241120,170100,132190950,20550,20550,20550,20550,0
20241120,170000,132190950,20550,20550,20550,20550,0
20241120,165900,132190950,20550,20550,20550,20550,0
20241120,165800,132190950,20550,20550,20550,20550,0
20241120,165700,132190950,20550,20550,20550,20550,0
20241120,165600,132190950,20550,20550,20550,20550,0
20241120,165500,132190950,20550,20550,20550,20550,0
20241120,165400,132190950,20550,20550,20550,20550,0
20241120,165300,132190950,20550,20550,20550,20550,0
20241120,165200,132190950,20550,20550,20550,20550,0
20241120,165100,132190950,20550,20550,20550,20550,0
20241120,165000,132190950,20550,20550,20550,20550,0
20241120,164900,132190950,20550,20550,20550,20550,0
20241120,164800,132190950,20550,20550,20550,20550,0
20241120,164700,132190950,20550,20550,20550,20550,0
20241120,164600,132190950,20550,20550,20550,20550,0
20241120,164500,132190950,20550,20550,20550,20550,0
20241120,164400,132190950,20550,20550,20550,20550,0
20241120,164300,132190950,20550,20550,20550,20550,0
20241120,164200,132190950,20550,20550,20550,20550,0
20241120,164100,132190950,20550,20550,20550,20550,0
20241120,164000,132190950,20550,20550,20550,20550,0
20241120,163900,132190950,20550,20550,20550,20550,0
20241120,163800,132190950,20550,20550,20550,20550,0
20241120,163700,132190950,20550,20550,20550,20550,0
20241120,163600,132190950,20550,20550,20550,20550,0
20241120,163500,132190950,20550,20550,20550,20550,54
20241120,163400,132190950,20550,20550,20550,20550,0
20241120,163300,132190950,20550,20550,20550,20550,0
20241120,163200,132190950,20550,20550,20550,20550,0
20241120,163100,132190950,20550,20550,20550,20550,0
20241120,163000,132190950,20550,20550,20550,20550,0
20241120,162900,132190950,20550,20550,20550,20550,0
20241120,162800,132190950,20550,20550,20550,20550,0
20241120,162700,132190950,20550,20550,20550,20550,0
20241120,162600,132190950,20550,20550,20550,20550,0
20241120,162500,132190950,20550,20550,20550,20550,0
20241120,162400,132190950,20550,20550,20550,20550,0
20241120,162300,132190950,20550,20550,20550,20550,0
20241120,162200,132190950,20550,20550,20550,20550,0
20241120,162100,132190950,20550,20550,20550,20550,0
20241120,162000,132190950,20550,20550,20550,20550,0
20241120,161900,132190950,20550,20550,20550,20550,0
20241120,161800,132190950,20550,20550,20550,20550,0
20241120,161700,132190950,20550,20550,20550,20550,0
20241120,161600,132190950,20550,20550,20550,20550,0
20241120,161500,132190950,20550,20550,20550,20550,0
20241120,161400,132190950,20550,20550,20550,20550,0
20241120,161300,132190950,20550,20550,20550,20550,0
20241120,161200,132190950,20550,20550,20550,20550,0
20241120,161100,132190950,20550,20550,20550,20550,0
20241120,161000,132190950,20550,20550,20550,20550,0
20241120,160900,132190950,20550,20550,20550,20550,0
20241120,160800,132190950,20550,20550,20550,20550,0
20241120,160700,132190950,20550,20550,20550,20550,0
20241120,160600,132190950,20550,20550,20550,20550,0
20241120,160500,132190950,20550,20550,20550,20550,54
20241120,160400,132190950,20550,20550,20550,20550,0
20241120,160300,132190950,20550,20550,20550,20550,0
20241120,160200,132190950,20550,20550,20550,20550,0
20241120,160100,132190950,20550,20550,20550,20550,0
20241120,160000,132190950,20550,20550,20550,20550,0
20241120,155900,132190950,20550,20550,20550,20550,0
20241120,155800,132190950,20550,20550,20550,20550,0
20241120,155700,132190950,20550,20550,20550,20550,0
20241120,155600,132190950,20550,20550,20550,20550,0
20241120,155500,132190950,20550,20550,20550,20550,0
20241120,155400,132190950,20550,20550,20550,20550,0
20241120,155300,132190950,20550,20550,20550,20550,0
20241120,155200,132190950,20550,20550,20550,20550,0
20241120,155100,132190950,20550,20550,20550,20550,0
20241120,155000,132190950,20550,20550,20550,20550,0
20241120,154900,132190950,20550,20550,20550,20550,0
20241120,154800,132190950,20550,20550,20550,20550,0
20241120,154700,132190950,20550,20550,20550,20550,0
20241120,154600,132190950,20550,20550,20550,20550,0
20241120,154500,132190950,20550,20550,20550,20550,0
20241120,154400,132190950,20550,20550,20550,20550,0
20241120,154300,132190950,20550,20550,20550,20550,0
20241120,154200,132190950,20550,20550,20550,20550,0
20241120,154100,132190950,20550,20550,20550,20550,0
20241120,154000,132190950,20550,20550,20550,20550,0
20241120,153900,132190950,20550,20550,20550,20550,0
20241120,153800,132190950,20550,20550,20550,20550,0
20241120,153700,132190950,20550,20550,20550,20550,0
20241120,153600,132190950,20550,20550,20550,20550,0
20241120,153500,132190950,20550,20550,20550,20550,54
20241120,153400,132190950,20550,20550,20550,20550,0
20241120,153300,132190950,20550,20550,20550,20550,0
20241120,153200,132190950,20550,20550,20550,20550,0
20241120,153100,132190950,20550,20550,20550,20550,0
20241120,153000,132190950,20550,20550,20550,20550,54
20241120,152900,131081250,20650,20650,20650,20650,0
20241120,152800,131081250,20650,20650,20650,20650,0
20241120,152700,131081250,20650,20650,20650,20650,0
20241120,152600,131081250,20650,20650,20650,20650,0
20241120,152500,131081250,20650,20650,20650,20650,0
20241120,152400,131081250,20650,20650,20650,20650,0
20241120,152300,131081250,20650,20650,20650,20650,0
20241120,152200,131081250,20650,20650,20650,20650,0
20241120,152100,131081250,20650,20650,20650,20650,0
20241120,152000,131081250,20650,20650,20650,20650,0
20241120,151900,131081250,20650,20600,20650,20550,18
20241120,151800,130710950,20650,20650,20650,20650,4
20241120,151700,130628350,20650,20650,20650,20650,3
20241120,151600,130566400,20650,20600,20650,20600,17
20241120,151500,130215400,20650,20600,20650,20600,15
20241120,151400,129906150,20600,20600,20600,20600,319
20241120,151300,123334750,20600,20550,20600,20550,19
20241120,151200,122943550,20600,20600,20600,20600,16
20241120,151100,122613950,20550,20550,20550,20550,3
20241120,151000,122552300,20600,20550,20600,20550,23
20241120,150900,122078800,20550,20550,20550,20550,1
20241120,150800,122058250,20600,20600,20600,20600,13
20241120,150700,121790450,20600,20600,20600,20550,23
20241120,150600,121317050,20550,20600,20600,20550,7
20241120,150500,121173050,20600,20600,20600,20600,13
20241120,150400,120905250,20600,20550,20600,20550,25
20241120,150300,120390700,20550,20600,20600,20550,24
20241120,150200,119896750,20600,20550,20600,20550,18
20241120,150100,119526150,20600,20600,20600,20600,15
20241120,150000,119217150,20550,20550,20550,20550,4
20241120,145900,119134950,20550,20550,20600,20550,17
20241120,145800,118784950,20550,20550,20550,20550,0
20241120,145700,118784950,20550,20550,20550,20550,4
20241120,145600,118702750,20600,20550,20600,20550,15
20241120,145500,118393900,20600,20550,20600,20550,19
20241120,145400,118002600,20600,20600,20600,20600,0
20241120,145300,118002600,20600,20550,20600,20550,17
20241120,145200,117652600,20600,20600,20600,20550,20
20241120,145100,117240750,20550,20550,20550,20550,4
20241120,145000,117158550,20600,20600,20600,20600,12
20241120,144900,116911350,20550,20600,20600,20550,21
20241120,144800,116479000,20550,20550,20550,20550,1
20241120,144700,116458450,20600,20550,20600,20550,25
20241120,144600,115943900,20600,20600,20600,20600,13
20241120,144500,115676100,20550,20550,20550,20550,4
20241120,144400,115593900,20600,20600,20600,20600,15
20241120,144300,115284900,20600,20600,20600,20600,21
20241120,144200,114852300,20550,20550,20550,20550,11
20241120,144100,114626250,20600,20550,20600,20550,14
20241120,144000,114337900,20600,20600,20600,20600,17
20241120,143900,113987700,20600,20600,20600,20600,26
20241120,143800,113452100,20550,20550,20550,20550,17
20241120,143700,113102750,20600,20600,20600,20600,24
20241120,143600,112608350,20600,20600,20600,20600,0
20241120,143500,112608350,20600,20600,20600,20600,13
20241120,143400,112340550,20550,20600,20600,20550,14
20241120,143300,112052200,20600,20600,20600,20600,0
20241120,143200,112052200,20600,20600,20600,20600,6
20241120,143100,111928600,20600,20600,20600,20600,25
20241120,143000,111413600,20600,20600,20600,20600,0
20241120,142900,111413600,20600,20600,20600,20600,13
20241120,142800,111145800,20600,20600,20600,20600,13
20241120,142700,110878000,20550,20550,20550,20550,1
20241120,142600,110857450,20550,20500,20550,20500,217
20241120,142500,106407950,20500,20500,20500,20450,33
20241120,142400,105731900,20550,20550,20550,20550,31
20241120,142300,105094850,20600,20600,20600,20600,13
20241120,142200,104827050,20600,20600,20600,20600,15
20241120,142100,104518050,20550,20550,20550,20550,1
20241120,142000,104497500,20600,20600,20600,20600,15
20241120,141900,104188500,20600,20600,20600,20600,16
20241120,141800,103858900,20600,20600,20600,20600,0
20241120,141700,103858900,20600,20600,20600,20600,13
20241120,141600,103591100,20600,20600,20600,20600,15
20241120,141500,103282100,20600,20600,20600,20600,0
20241120,141400,103282100,20600,20600,20600,20600,13
20241120,141300,103014300,20600,20600,20600,20600,16
20241120,141200,102684700,20600,20600,20600,20600,0
20241120,141100,102684700,20600,20600,20600,20600,46
20241120,141000,101737100,20600,20600,20600,20600,12
20241120,140900,101489900,20600,20600,20600,20600,0
20241120,140800,101489900,20600,20600,20600,20600,13
20241120,140700,101222100,20600,20600,20600,20600,32
20241120,140600,100562900,20600,20600,20600,20600,0
20241120,140500,100562900,20600,20600,20600,20600,567
20241120,140400,88882700,20600,20600,20600,20600,12
20241120,140300,88635500,20600,20600,20600,20600,1
20241120,140200,88614900,20600,20600,20600,20600,13
20241120,140100,88347100,20600,20600,20600,20600,13
20241120,140000,88079300,20600,20600,20600,20600,0
20241120,135900,88079300,20600,20600,20600,20600,13
20241120,135800,87811500,20600,20600,20600,20600,12
20241120,135700,87564300,20600,20600,20600,20600,0
20241120,135600,87564300,20600,20600,20600,20600,14
20241120,135500,87275900,20600,20600,20600,20600,15
20241120,135400,86966900,20600,20600,20600,20600,0
20241120,135300,86966900,20600,20600,20600,20600,14
20241120,135200,86678500,20600,20600,20600,20600,13
20241120,135100,86410700,20600,20600,20600,20600,1
20241120,135000,86390100,20600,20600,20600,20600,27
20241120,134900,85833900,20600,20600,20600,20600,15
20241120,134800,85524900,20600,20600,20600,20600,0
20241120,134700,85524900,20600,20600,20600,20600,15
20241120,134600,85215900,20600,20600,20600,20600,0
20241120,134500,85215900,20600,20600,20600,20600,0
20241120,134400,85215900,20600,20600,20600,20600,190
20241120,134300,81301900,20600,20600,20600,20600,15
20241120,134200,80992900,20600,20600,20600,20600,0
20241120,134100,80992900,20600,20600,20600,20600,13
20241120,134000,80725100,20600,20600,20600,20600,0
20241120,133900,80725100,20600,20600,20600,20600,0
20241120,133800,80725100,20600,20600,20600,20600,29
20241120,133700,80127700,20600,20600,20600,20600,14
20241120,133600,79839300,20600,20600,20600,20600,0
20241120,133500,79839300,20600,20600,20600,20600,14
20241120,133400,79550900,20600,20600,20600,20600,0
20241120,133300,79550900,20600,20600,20600,20600,0
20241120,133200,79550900,20600,20550,20650,20550,96
20241120,133100,77576650,20550,20550,20550,20550,15
20241120,133000,77268400,20550,20550,20550,20550,0
20241120,132900,77268400,20550,20550,20550,20550,13
20241120,132800,77001250,20550,20550,20550,20550,15
20241120,132700,76693000,20600,20550,20600,20550,512
20241120,132600,66168850,20600,20600,20600,20600,148
20241120,132500,63120050,20650,20650,20650,20650,14
20241120,132400,62830950,20700,20700,20750,20700,301
20241120,132300,56599000,20750,20750,20750,20750,1
20241120,132200,56578250,20750,20750,20750,20750,5
20241120,132100,56474500,20750,20750,20750,20750,0
20241120,132000,56474500,20750,20700,20750,20700,15
20241120,131900,56163300,20700,20700,20750,20700,4
20241120,131800,56080450,20750,20750,20750,20750,0
20241120,131700,56080450,20750,20650,20750,20650,12
20241120,131600,55832050,20650,20600,20650,20600,6
20241120,131500,55708400,20650,20650,20650,20650,0
20241120,131400,55708400,20650,20650,20650,20650,26
20241120,131300,55171500,20650,20650,20650,20650,3
20241120,131200,55109550,20750,20750,20750,20750,0
20241120,131100,55109550,20750,20750,20750,20550,125
20241120,131000,52534000,20750,20750,20750,20750,2
20241120,130900,52492500,20750,20750,20750,20750,0
20241120,130800,52492500,20750,20700,20750,20700,8
20241120,130700,52326550,20700,20700,20750,20700,22
20241120,130600,51871100,20700,20700,20700,20700,0
20241120,130500,51871100,20700,20700,20700,20700,1
20241120,130400,51850400,20650,20650,20650,20650,2
20241120,130300,51809100,20650,20650,20650,20600,28
20241120,130200,51232100,20700,20700,20700,20700,0
20241120,130100,51232100,20700,20700,20700,20700,0
20241120,130000,51232100,20700,20700,20700,20700,1
20241120,125900,51211400,20650,20650,20650,20650,0
20241120,125800,51211400,20650,20650,20650,20650,0
20241120,125700,51211400,20650,20600,20650,20600,5
20241120,125600,51108350,20650,20650,20650,20650,1
20241120,125500,51087700,20650,20650,20650,20650,2
20241120,125400,51046400,20650,20650,20650,20650,0
20241120,125300,51046400,20650,20600,20650,20600,6
20241120,125200,50922750,20650,20650,20650,20650,0
20241120,125100,50922750,20650,20650,20650,20650,0
20241120,125000,50922750,20650,20650,20650,20650,0
20241120,124900,50922750,20650,20650,20650,20650,0
20241120,124800,50922750,20650,20650,20650,20650,0
20241120,124700,50922750,20650,20650,20650,20650,0
20241120,124600,50922750,20650,20650,20650,20650,0
20241120,124500,50922750,20650,20650,20650,20650,0
20241120,124400,50922750,20650,20650,20650,20650,0
20241120,124300,50922750,20650,20650,20650,20650,0
20241120,124200,50922750,20650,20650,20650,20650,0
20241120,124100,50922750,20650,20650,20650,20650,0
20241120,124000,50922750,20650,20650,20650,20650,0
20241120,123900,50922750,20650,20650,20650,20650,0
20241120,123800,50922750,20650,20650,20650,20650,0
20241120,123700,50922750,20650,20650,20650,20650,0
20241120,123600,50922750,20650,20650,20650,20650,0
20241120,123500,50922750,20650,20650,20650,20650,0
20241120,123400,50922750,20650,20650,20650,20650,0
20241120,123300,50922750,20650,20650,20650,20650,0
20241120,123200,50922750,20650,20650,20650,20650,2
20241120,123100,50881450,20650,20650,20650,20650,5
20241120,123000,50778200,20650,20650,20650,20650,0
20241120,122900,50778200,20650,20650,20650,20650,1
20241120,122800,50757550,20650,20650,20650,20650,3
20241120,122700,50695600,20650,20650,20650,20650,0
20241120,122600,50695600,20650,20650,20650,20650,0
20241120,122500,50695600,20650,20650,20650,20650,0
20241120,122400,50695600,20650,20650,20650,20650,0
20241120,122300,50695600,20650,20650,20650,20650,0
20241120,122200,50695600,20650,20650,20650,20650,1
20241120,122100,50674950,20600,20600,20600,20600,2
20241120,122000,50633750,20650,20650,20650,20650,0
20241120,121900,50633750,20650,20650,20650,20650,0
20241120,121800,50633750,20650,20650,20650,20650,0
20241120,121700,50633750,20650,20650,20650,20650,1
20241120,121600,50613100,20750,20750,20750,20750,0
20241120,121500,50613100,20750,20750,20750,20750,0
20241120,121400,50613100,20750,20750,20750,20750,0
20241120,121300,50613100,20750,20750,20750,20750,0
20241120,121200,50613100,20750,20750,20750,20750,0
20241120,121100,50613100,20750,20750,20750,20750,1
20241120,121000,50592350,20750,20750,20750,20750,0
20241120,120900,50592350,20750,20750,20750,20750,0
20241120,120800,50592350,20750,20750,20750,20750,0
20241120,120700,50592350,20750,20750,20750,20750,0
20241120,120600,50592350,20750,20750,20750,20750,0
20241120,120500,50592350,20750,20750,20750,20750,6
20241120,120400,50467850,20700,20700,20700,20700,1
20241120,120300,50447150,20650,20650,20650,20650,1
20241120,120200,50426500,20700,20700,20700,20700,0
20241120,120100,50426500,20700,20700,20700,20700,1
20241120,120000,50405800,20750,20750,20750,20750,1
20241120,115900,50385050,20750,20650,20750,20650,20
20241120,115800,49971850,20750,20750,20750,20750,0
20241120,115700,49971850,20750,20750,20750,20750,0
20241120,115600,49971850,20750,20750,20750,20750,7
20241120,115500,49826600,20650,20650,20650,20650,1
20241120,115400,49805950,20750,20750,20750,20750,0
20241120,115300,49805950,20750,20750,20750,20750,0
20241120,115200,49805950,20750,20750,20750,20750,0
20241120,115100,49805950,20750,20750,20750,20750,0
20241120,115000,49805950,20750,20750,20750,20750,18
20241120,114900,49432450,20750,20750,20750,20750,16
20241120,114800,49100450,20750,20750,20750,20750,0
20241120,114700,49100450,20750,20750,20750,20750,9
20241120,114600,48913700,20750,20750,20750,20750,0
20241120,114500,48913700,20750,20750,20750,20750,0
20241120,114400,48913700,20750,20750,20750,20750,0
20241120,114300,48913700,20750,20750,20750,20750,17
20241120,114200,48560950,20750,20750,20750,20750,0
20241120,114100,48560950,20750,20750,20750,20750,17
20241120,114000,48208200,20750,20750,20750,20750,9
20241120,113900,48021450,20750,20750,20750,20750,0
20241120,113800,48021450,20750,20750,20750,20750,0
20241120,113700,48021450,20750,20750,20750,20750,0
20241120,113600,48021450,20750,20750,20750,20750,0
20241120,113500,48021450,20750,20750,20750,20750,16
20241120,113400,47689450,20750,20750,20750,20750,18
20241120,113300,47315950,20750,20750,20750,20750,0
20241120,113200,47315950,20750,20750,20750,20750,9
20241120,113100,47129200,20750,20750,20750,20750,0
20241120,113000,47129200,20750,20750,20750,20750,0
20241120,112900,47129200,20750,20750,20750,20750,0
20241120,112800,47129200,20750,20750,20750,20750,15
20241120,112700,46817950,20750,20750,20750,20750,0
20241120,112600,46817950,20750,20750,20750,20750,18
20241120,112500,46444450,20750,20750,20750,20750,8
20241120,112400,46278450,20700,20700,20700,20700,0
20241120,112300,46278450,20700,20700,20700,20700,2
20241120,112200,46237050,20700,20700,20700,20700,0
20241120,112100,46237050,20700,20650,20700,20650,4
20241120,112000,46154400,20700,20700,20700,20700,8
20241120,111900,45988800,20700,20750,20750,20650,17
20241120,111800,45636850,20750,20750,20750,20750,0
20241120,111700,45636850,20750,20700,20750,20700,12
20241120,111600,45388000,20750,20750,20750,20750,9
20241120,111500,45201250,20750,20700,20750,20700,7
20241120,111400,45056300,20750,20750,20750,20750,9
20241120,111300,44869550,20750,20800,20800,20750,20
20241120,111200,44454150,20800,20800,20800,20800,0
20241120,111100,44454150,20800,20750,20800,20750,10
20241120,111000,44246200,20800,20800,20800,20800,18
20241120,110900,43871800,20800,20800,20800,20800,0
20241120,110800,43871800,20800,20800,20800,20800,8
20241120,110700,43705400,20800,20750,20800,20750,7
20241120,110600,43560100,20800,20800,20800,20800,0
20241120,110500,43560100,20800,20800,20800,20800,1
20241120,110400,43539300,20800,20800,20800,20800,10
20241120,110300,43331300,20800,20800,20800,20800,0
20241120,110200,43331300,20800,20800,20800,20800,9
20241120,110100,43144100,20800,20800,20800,20800,8
20241120,110000,42977700,20800,20800,20800,20800,0
20241120,105900,42977700,20800,20750,20800,20750,15
20241120,105800,42666050,20750,20750,20750,20750,18
20241120,105700,42292550,20750,20750,20750,20750,1
20241120,105600,42271800,20750,20750,20750,20750,9
20241120,105500,42085050,20750,20750,20750,20750,0
20241120,105400,42085050,20750,20750,20750,20750,0
20241120,105300,42085050,20750,20750,20750,20750,0
20241120,105200,42085050,20750,20750,20750,20750,18
20241120,105100,41711550,20750,20750,20750,20750,0
20241120,105000,41711550,20750,20750,20750,20750,17
20241120,104900,41358800,20750,20750,20750,20750,9
20241120,104800,41172050,20750,20750,20750,20750,0
20241120,104700,41172050,20750,20750,20750,20750,0
20241120,104600,41172050,20750,20750,20750,20750,0
20241120,104500,41172050,20750,20750,20750,20750,26
20241120,104400,40632550,20750,20750,20750,20750,9
20241120,104300,40445800,20750,20750,20750,20750,16
20241120,104200,40113800,20750,20750,20750,20750,0
20241120,104100,40113800,20750,20750,20750,20750,17
20241120,104000,39761050,20750,20700,20750,20700,8
20241120,103900,39595400,20650,20650,20650,20650,1
20241120,103800,39574750,20750,20700,20750,20700,26
20241120,103700,39036500,20750,20750,20750,20750,0
20241120,103600,39036500,20750,20500,20750,20500,327
20241120,103500,32330900,20550,20600,20600,20500,320
20241120,103400,25745600,20650,20650,20650,20650,8
20241120,103300,25580400,20650,20650,20650,20650,6
20241120,103200,25456500,20700,20700,20700,20700,8
20241120,103100,25290900,20700,20700,20700,20700,9
20241120,103000,25104600,20700,20700,20700,20700,0
20241120,102900,25104600,20700,20700,20700,20700,9
20241120,102800,24918300,20700,20700,20700,20700,8
20241120,102700,24752700,20700,20700,20700,20700,56
20241120,102600,23593500,20700,20700,20700,20700,17
20241120,102500,23241600,20700,20700,20700,20700,9
20241120,102400,23055300,20700,20700,20700,20700,0
20241120,102300,23055300,20700,20700,20700,20700,8
20241120,102200,22889700,20700,20650,20700,20650,268
20241120,102100,17354500,20650,20650,20650,20650,0
20241120,102000,17354500,20650,20650,20650,20650,0
20241120,101900,17354500,20650,20650,20650,20650,1
20241120,101800,17333850,20650,20650,20650,20650,0
20241120,101700,17333850,20650,20650,20650,20650,4
20241120,101600,17251250,20650,20650,20650,20650,7
20241120,101500,17106700,20650,20650,20650,20650,0
20241120,101400,17106700,20650,20650,20650,20650,9
20241120,101300,16920850,20650,20650,20650,20650,15
20241120,101200,16611100,20650,20650,20650,20650,54
20241120,101100,15496000,20650,20650,20650,20650,0
20241120,101000,15496000,20650,20650,20650,20650,1
20241120,100900,15475350,20650,20650,20650,20650,0
20241120,100800,15475350,20650,20650,20650,20650,0
20241120,100700,15475350,20650,20650,20650,20650,0
20241120,100600,15475350,20650,20650,20650,20650,0
20241120,100500,15475350,20650,20650,20650,20650,0
20241120,100400,15475350,20650,20650,20650,20650,0
20241120,100300,15475350,20650,20650,20650,20650,0
20241120,100200,15475350,20650,20650,20650,20650,0
20241120,100100,15475350,20650,20650,20650,20650,1
20241120,100000,15454700,20650,20650,20650,20650,2
20241120,095900,15413400,20650,20650,20650,20650,0
20241120,095800,15413400,20650,20650,20650,20650,0
20241120,095700,15413400,20650,20650,20650,20650,0
20241120,095600,15413400,20650,20600,20650,20600,2
20241120,095500,15372150,20650,20650,20650,20650,1
20241120,095400,15351500,20600,20600,20600,20600,0
20241120,095300,15351500,20600,20650,20650,20600,3
20241120,095200,15289650,20650,20650,20650,20650,4
20241120,095100,15207050,20600,20600,20600,20600,3
20241120,095000,15145250,20650,20650,20650,20650,7
20241120,094900,15000700,20600,20650,20650,20600,12
20241120,094800,14753100,20650,20650,20650,20650,0
20241120,094700,14753100,20650,20650,20650,20600,16
20241120,094600,14422850,20650,20650,20650,20650,8
20241120,094500,14257650,20650,20600,20650,20600,5
20241120,094400,14154600,20650,20650,20650,20650,9
20241120,094300,13968750,20600,20650,20650,20600,3
20241120,094200,13906900,20650,20650,20650,20650,8
20241120,094100,13741700,20650,20600,20650,20600,84
20241120,094000,12010900,20600,20600,20600,20600,1
20241120,093900,11990300,20600,20600,20600,20600,12
20241120,093800,11743100,20600,20600,20600,20600,8
20241120,093700,11578300,20600,20600,20600,20600,1
20241120,093600,11557700,20600,20600,20600,20600,7
20241120,093500,11413500,20600,20600,20600,20600,16
20241120,093400,11083900,20600,20600,20600,20600,0
20241120,093300,11083900,20600,20600,20600,20550,10
20241120,093200,10877950,20600,20600,20600,20600,7
20241120,093100,10733750,20650,20650,20650,20650,1
20241120,093000,10713100,20700,20600,20700,20500,127
20241120,092900,8105400,20600,20600,20600,20600,0
20241120,092800,8105400,20600,20600,20600,20600,1
20241120,092700,8084800,20700,20700,20700,20700,0
20241120,092600,8084800,20700,20700,20700,20700,4
20241120,092500,8002000,20700,20700,20700,20700,0
20241120,092400,8002000,20700,20650,20700,20650,13
20241120,092300,7733100,20700,20700,20700,20700,2
20241120,092200,7691700,20650,20650,20650,20650,0
20241120,092100,7691700,20650,20650,20650,20650,2
20241120,092000,7650400,20600,20600,20600,20600,1
20241120,091900,7629800,20700,20700,20700,20700,1
20241120,091800,7609100,20700,20700,20700,20700,13
20241120,091700,7340000,20700,20700,20700,20700,18
20241120,091600,6967400,20700,20700,20700,20700,0
20241120,091500,6967400,20700,20700,20700,20700,7
20241120,091400,6822500,20700,20700,20700,20650,7
20241120,091300,6677700,20700,20700,20700,20700,0
20241120,091200,6677700,20700,20650,20700,20650,16
20241120,091100,6347200,20600,20650,20650,20600,10
20241120,091000,6140800,20600,20600,20600,20600,0
20241120,090900,6140800,20600,20600,20600,20600,1
20241120,090800,6120200,20650,20650,20650,20650,11
20241120,090700,5893050,20600,20600,20650,20600,18
20241120,090600,5522200,20650,20650,20650,20650,7
20241120,090500,5377650,20650,20650,20650,20600,13
20241120,090400,5109350,20650,20650,20650,20650,0
20241120,090300,5109350,20650,20650,20650,20650,0
20241120,090200,5109350,20650,20600,20650,20600,13
20241120,090100,4841500,20800,20800,20800,20800,0
20241120,090000,4841500,20800,20500,20800,20450,236
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 183500 132190950 20550 20550 20550 20550 54
3 20241120 183400 132190950 20550 20550 20550 20550 0
4 20241120 183300 132190950 20550 20550 20550 20550 0
5 20241120 183200 132190950 20550 20550 20550 20550 0
6 20241120 183100 132190950 20550 20550 20550 20550 0
7 20241120 183000 132190950 20550 20550 20550 20550 0
8 20241120 182900 132190950 20550 20550 20550 20550 0
9 20241120 182800 132190950 20550 20550 20550 20550 0
10 20241120 182700 132190950 20550 20550 20550 20550 0
11 20241120 182600 132190950 20550 20550 20550 20550 0
12 20241120 182500 132190950 20550 20550 20550 20550 0
13 20241120 182400 132190950 20550 20550 20550 20550 0
14 20241120 182300 132190950 20550 20550 20550 20550 0
15 20241120 182200 132190950 20550 20550 20550 20550 0
16 20241120 182100 132190950 20550 20550 20550 20550 0
17 20241120 182000 132190950 20550 20550 20550 20550 0
18 20241120 181900 132190950 20550 20550 20550 20550 0
19 20241120 181800 132190950 20550 20550 20550 20550 0
20 20241120 181700 132190950 20550 20550 20550 20550 0
21 20241120 181600 132190950 20550 20550 20550 20550 0
22 20241120 181500 132190950 20550 20550 20550 20550 0
23 20241120 181400 132190950 20550 20550 20550 20550 0
24 20241120 181300 132190950 20550 20550 20550 20550 0
25 20241120 181200 132190950 20550 20550 20550 20550 0
26 20241120 181100 132190950 20550 20550 20550 20550 0
27 20241120 181000 132190950 20550 20550 20550 20550 0
28 20241120 180900 132190950 20550 20550 20550 20550 0
29 20241120 180800 132190950 20550 20550 20550 20550 0
30 20241120 180700 132190950 20550 20550 20550 20550 0
31 20241120 180600 132190950 20550 20550 20550 20550 0
32 20241120 180500 132190950 20550 20550 20550 20550 54
33 20241120 180400 132190950 20550 20550 20550 20550 0
34 20241120 180300 132190950 20550 20550 20550 20550 0
35 20241120 180200 132190950 20550 20550 20550 20550 0
36 20241120 180100 132190950 20550 20550 20550 20550 0
37 20241120 180000 132190950 20550 20550 20550 20550 0
38 20241120 175900 132190950 20550 20550 20550 20550 0
39 20241120 175800 132190950 20550 20550 20550 20550 0
40 20241120 175700 132190950 20550 20550 20550 20550 0
41 20241120 175600 132190950 20550 20550 20550 20550 0
42 20241120 175500 132190950 20550 20550 20550 20550 0
43 20241120 175400 132190950 20550 20550 20550 20550 0
44 20241120 175300 132190950 20550 20550 20550 20550 0
45 20241120 175200 132190950 20550 20550 20550 20550 0
46 20241120 175100 132190950 20550 20550 20550 20550 0
47 20241120 175000 132190950 20550 20550 20550 20550 0
48 20241120 174900 132190950 20550 20550 20550 20550 0
49 20241120 174800 132190950 20550 20550 20550 20550 0
50 20241120 174700 132190950 20550 20550 20550 20550 0
51 20241120 174600 132190950 20550 20550 20550 20550 0
52 20241120 174500 132190950 20550 20550 20550 20550 0
53 20241120 174400 132190950 20550 20550 20550 20550 0
54 20241120 174300 132190950 20550 20550 20550 20550 0
55 20241120 174200 132190950 20550 20550 20550 20550 0
56 20241120 174100 132190950 20550 20550 20550 20550 0
57 20241120 174000 132190950 20550 20550 20550 20550 0
58 20241120 173900 132190950 20550 20550 20550 20550 0
59 20241120 173800 132190950 20550 20550 20550 20550 0
60 20241120 173700 132190950 20550 20550 20550 20550 0
61 20241120 173600 132190950 20550 20550 20550 20550 0
62 20241120 173500 132190950 20550 20550 20550 20550 54
63 20241120 173400 132190950 20550 20550 20550 20550 0
64 20241120 173300 132190950 20550 20550 20550 20550 0
65 20241120 173200 132190950 20550 20550 20550 20550 0
66 20241120 173100 132190950 20550 20550 20550 20550 0
67 20241120 173000 132190950 20550 20550 20550 20550 0
68 20241120 172900 132190950 20550 20550 20550 20550 0
69 20241120 172800 132190950 20550 20550 20550 20550 0
70 20241120 172700 132190950 20550 20550 20550 20550 0
71 20241120 172600 132190950 20550 20550 20550 20550 0
72 20241120 172500 132190950 20550 20550 20550 20550 0
73 20241120 172400 132190950 20550 20550 20550 20550 0
74 20241120 172300 132190950 20550 20550 20550 20550 0
75 20241120 172200 132190950 20550 20550 20550 20550 0
76 20241120 172100 132190950 20550 20550 20550 20550 0
77 20241120 172000 132190950 20550 20550 20550 20550 0
78 20241120 171900 132190950 20550 20550 20550 20550 0
79 20241120 171800 132190950 20550 20550 20550 20550 0
80 20241120 171700 132190950 20550 20550 20550 20550 0
81 20241120 171600 132190950 20550 20550 20550 20550 0
82 20241120 171500 132190950 20550 20550 20550 20550 0
83 20241120 171400 132190950 20550 20550 20550 20550 0
84 20241120 171300 132190950 20550 20550 20550 20550 0
85 20241120 171200 132190950 20550 20550 20550 20550 0
86 20241120 171100 132190950 20550 20550 20550 20550 0
87 20241120 171000 132190950 20550 20550 20550 20550 0
88 20241120 170900 132190950 20550 20550 20550 20550 0
89 20241120 170800 132190950 20550 20550 20550 20550 0
90 20241120 170700 132190950 20550 20550 20550 20550 0
91 20241120 170600 132190950 20550 20550 20550 20550 0
92 20241120 170500 132190950 20550 20550 20550 20550 54
93 20241120 170400 132190950 20550 20550 20550 20550 0
94 20241120 170300 132190950 20550 20550 20550 20550 0
95 20241120 170200 132190950 20550 20550 20550 20550 0
96 20241120 170100 132190950 20550 20550 20550 20550 0
97 20241120 170000 132190950 20550 20550 20550 20550 0
98 20241120 165900 132190950 20550 20550 20550 20550 0
99 20241120 165800 132190950 20550 20550 20550 20550 0
100 20241120 165700 132190950 20550 20550 20550 20550 0
101 20241120 165600 132190950 20550 20550 20550 20550 0
102 20241120 165500 132190950 20550 20550 20550 20550 0
103 20241120 165400 132190950 20550 20550 20550 20550 0
104 20241120 165300 132190950 20550 20550 20550 20550 0
105 20241120 165200 132190950 20550 20550 20550 20550 0
106 20241120 165100 132190950 20550 20550 20550 20550 0
107 20241120 165000 132190950 20550 20550 20550 20550 0
108 20241120 164900 132190950 20550 20550 20550 20550 0
109 20241120 164800 132190950 20550 20550 20550 20550 0
110 20241120 164700 132190950 20550 20550 20550 20550 0
111 20241120 164600 132190950 20550 20550 20550 20550 0
112 20241120 164500 132190950 20550 20550 20550 20550 0
113 20241120 164400 132190950 20550 20550 20550 20550 0
114 20241120 164300 132190950 20550 20550 20550 20550 0
115 20241120 164200 132190950 20550 20550 20550 20550 0
116 20241120 164100 132190950 20550 20550 20550 20550 0
117 20241120 164000 132190950 20550 20550 20550 20550 0
118 20241120 163900 132190950 20550 20550 20550 20550 0
119 20241120 163800 132190950 20550 20550 20550 20550 0
120 20241120 163700 132190950 20550 20550 20550 20550 0
121 20241120 163600 132190950 20550 20550 20550 20550 0
122 20241120 163500 132190950 20550 20550 20550 20550 54
123 20241120 163400 132190950 20550 20550 20550 20550 0
124 20241120 163300 132190950 20550 20550 20550 20550 0
125 20241120 163200 132190950 20550 20550 20550 20550 0
126 20241120 163100 132190950 20550 20550 20550 20550 0
127 20241120 163000 132190950 20550 20550 20550 20550 0
128 20241120 162900 132190950 20550 20550 20550 20550 0
129 20241120 162800 132190950 20550 20550 20550 20550 0
130 20241120 162700 132190950 20550 20550 20550 20550 0
131 20241120 162600 132190950 20550 20550 20550 20550 0
132 20241120 162500 132190950 20550 20550 20550 20550 0
133 20241120 162400 132190950 20550 20550 20550 20550 0
134 20241120 162300 132190950 20550 20550 20550 20550 0
135 20241120 162200 132190950 20550 20550 20550 20550 0
136 20241120 162100 132190950 20550 20550 20550 20550 0
137 20241120 162000 132190950 20550 20550 20550 20550 0
138 20241120 161900 132190950 20550 20550 20550 20550 0
139 20241120 161800 132190950 20550 20550 20550 20550 0
140 20241120 161700 132190950 20550 20550 20550 20550 0
141 20241120 161600 132190950 20550 20550 20550 20550 0
142 20241120 161500 132190950 20550 20550 20550 20550 0
143 20241120 161400 132190950 20550 20550 20550 20550 0
144 20241120 161300 132190950 20550 20550 20550 20550 0
145 20241120 161200 132190950 20550 20550 20550 20550 0
146 20241120 161100 132190950 20550 20550 20550 20550 0
147 20241120 161000 132190950 20550 20550 20550 20550 0
148 20241120 160900 132190950 20550 20550 20550 20550 0
149 20241120 160800 132190950 20550 20550 20550 20550 0
150 20241120 160700 132190950 20550 20550 20550 20550 0
151 20241120 160600 132190950 20550 20550 20550 20550 0
152 20241120 160500 132190950 20550 20550 20550 20550 54
153 20241120 160400 132190950 20550 20550 20550 20550 0
154 20241120 160300 132190950 20550 20550 20550 20550 0
155 20241120 160200 132190950 20550 20550 20550 20550 0
156 20241120 160100 132190950 20550 20550 20550 20550 0
157 20241120 160000 132190950 20550 20550 20550 20550 0
158 20241120 155900 132190950 20550 20550 20550 20550 0
159 20241120 155800 132190950 20550 20550 20550 20550 0
160 20241120 155700 132190950 20550 20550 20550 20550 0
161 20241120 155600 132190950 20550 20550 20550 20550 0
162 20241120 155500 132190950 20550 20550 20550 20550 0
163 20241120 155400 132190950 20550 20550 20550 20550 0
164 20241120 155300 132190950 20550 20550 20550 20550 0
165 20241120 155200 132190950 20550 20550 20550 20550 0
166 20241120 155100 132190950 20550 20550 20550 20550 0
167 20241120 155000 132190950 20550 20550 20550 20550 0
168 20241120 154900 132190950 20550 20550 20550 20550 0
169 20241120 154800 132190950 20550 20550 20550 20550 0
170 20241120 154700 132190950 20550 20550 20550 20550 0
171 20241120 154600 132190950 20550 20550 20550 20550 0
172 20241120 154500 132190950 20550 20550 20550 20550 0
173 20241120 154400 132190950 20550 20550 20550 20550 0
174 20241120 154300 132190950 20550 20550 20550 20550 0
175 20241120 154200 132190950 20550 20550 20550 20550 0
176 20241120 154100 132190950 20550 20550 20550 20550 0
177 20241120 154000 132190950 20550 20550 20550 20550 0
178 20241120 153900 132190950 20550 20550 20550 20550 0
179 20241120 153800 132190950 20550 20550 20550 20550 0
180 20241120 153700 132190950 20550 20550 20550 20550 0
181 20241120 153600 132190950 20550 20550 20550 20550 0
182 20241120 153500 132190950 20550 20550 20550 20550 54
183 20241120 153400 132190950 20550 20550 20550 20550 0
184 20241120 153300 132190950 20550 20550 20550 20550 0
185 20241120 153200 132190950 20550 20550 20550 20550 0
186 20241120 153100 132190950 20550 20550 20550 20550 0
187 20241120 153000 132190950 20550 20550 20550 20550 54
188 20241120 152900 131081250 20650 20650 20650 20650 0
189 20241120 152800 131081250 20650 20650 20650 20650 0
190 20241120 152700 131081250 20650 20650 20650 20650 0
191 20241120 152600 131081250 20650 20650 20650 20650 0
192 20241120 152500 131081250 20650 20650 20650 20650 0
193 20241120 152400 131081250 20650 20650 20650 20650 0
194 20241120 152300 131081250 20650 20650 20650 20650 0
195 20241120 152200 131081250 20650 20650 20650 20650 0
196 20241120 152100 131081250 20650 20650 20650 20650 0
197 20241120 152000 131081250 20650 20650 20650 20650 0
198 20241120 151900 131081250 20650 20600 20650 20550 18
199 20241120 151800 130710950 20650 20650 20650 20650 4
200 20241120 151700 130628350 20650 20650 20650 20650 3
201 20241120 151600 130566400 20650 20600 20650 20600 17
202 20241120 151500 130215400 20650 20600 20650 20600 15
203 20241120 151400 129906150 20600 20600 20600 20600 319
204 20241120 151300 123334750 20600 20550 20600 20550 19
205 20241120 151200 122943550 20600 20600 20600 20600 16
206 20241120 151100 122613950 20550 20550 20550 20550 3
207 20241120 151000 122552300 20600 20550 20600 20550 23
208 20241120 150900 122078800 20550 20550 20550 20550 1
209 20241120 150800 122058250 20600 20600 20600 20600 13
210 20241120 150700 121790450 20600 20600 20600 20550 23
211 20241120 150600 121317050 20550 20600 20600 20550 7
212 20241120 150500 121173050 20600 20600 20600 20600 13
213 20241120 150400 120905250 20600 20550 20600 20550 25
214 20241120 150300 120390700 20550 20600 20600 20550 24
215 20241120 150200 119896750 20600 20550 20600 20550 18
216 20241120 150100 119526150 20600 20600 20600 20600 15
217 20241120 150000 119217150 20550 20550 20550 20550 4
218 20241120 145900 119134950 20550 20550 20600 20550 17
219 20241120 145800 118784950 20550 20550 20550 20550 0
220 20241120 145700 118784950 20550 20550 20550 20550 4
221 20241120 145600 118702750 20600 20550 20600 20550 15
222 20241120 145500 118393900 20600 20550 20600 20550 19
223 20241120 145400 118002600 20600 20600 20600 20600 0
224 20241120 145300 118002600 20600 20550 20600 20550 17
225 20241120 145200 117652600 20600 20600 20600 20550 20
226 20241120 145100 117240750 20550 20550 20550 20550 4
227 20241120 145000 117158550 20600 20600 20600 20600 12
228 20241120 144900 116911350 20550 20600 20600 20550 21
229 20241120 144800 116479000 20550 20550 20550 20550 1
230 20241120 144700 116458450 20600 20550 20600 20550 25
231 20241120 144600 115943900 20600 20600 20600 20600 13
232 20241120 144500 115676100 20550 20550 20550 20550 4
233 20241120 144400 115593900 20600 20600 20600 20600 15
234 20241120 144300 115284900 20600 20600 20600 20600 21
235 20241120 144200 114852300 20550 20550 20550 20550 11
236 20241120 144100 114626250 20600 20550 20600 20550 14
237 20241120 144000 114337900 20600 20600 20600 20600 17
238 20241120 143900 113987700 20600 20600 20600 20600 26
239 20241120 143800 113452100 20550 20550 20550 20550 17
240 20241120 143700 113102750 20600 20600 20600 20600 24
241 20241120 143600 112608350 20600 20600 20600 20600 0
242 20241120 143500 112608350 20600 20600 20600 20600 13
243 20241120 143400 112340550 20550 20600 20600 20550 14
244 20241120 143300 112052200 20600 20600 20600 20600 0
245 20241120 143200 112052200 20600 20600 20600 20600 6
246 20241120 143100 111928600 20600 20600 20600 20600 25
247 20241120 143000 111413600 20600 20600 20600 20600 0
248 20241120 142900 111413600 20600 20600 20600 20600 13
249 20241120 142800 111145800 20600 20600 20600 20600 13
250 20241120 142700 110878000 20550 20550 20550 20550 1
251 20241120 142600 110857450 20550 20500 20550 20500 217
252 20241120 142500 106407950 20500 20500 20500 20450 33
253 20241120 142400 105731900 20550 20550 20550 20550 31
254 20241120 142300 105094850 20600 20600 20600 20600 13
255 20241120 142200 104827050 20600 20600 20600 20600 15
256 20241120 142100 104518050 20550 20550 20550 20550 1
257 20241120 142000 104497500 20600 20600 20600 20600 15
258 20241120 141900 104188500 20600 20600 20600 20600 16
259 20241120 141800 103858900 20600 20600 20600 20600 0
260 20241120 141700 103858900 20600 20600 20600 20600 13
261 20241120 141600 103591100 20600 20600 20600 20600 15
262 20241120 141500 103282100 20600 20600 20600 20600 0
263 20241120 141400 103282100 20600 20600 20600 20600 13
264 20241120 141300 103014300 20600 20600 20600 20600 16
265 20241120 141200 102684700 20600 20600 20600 20600 0
266 20241120 141100 102684700 20600 20600 20600 20600 46
267 20241120 141000 101737100 20600 20600 20600 20600 12
268 20241120 140900 101489900 20600 20600 20600 20600 0
269 20241120 140800 101489900 20600 20600 20600 20600 13
270 20241120 140700 101222100 20600 20600 20600 20600 32
271 20241120 140600 100562900 20600 20600 20600 20600 0
272 20241120 140500 100562900 20600 20600 20600 20600 567
273 20241120 140400 88882700 20600 20600 20600 20600 12
274 20241120 140300 88635500 20600 20600 20600 20600 1
275 20241120 140200 88614900 20600 20600 20600 20600 13
276 20241120 140100 88347100 20600 20600 20600 20600 13
277 20241120 140000 88079300 20600 20600 20600 20600 0
278 20241120 135900 88079300 20600 20600 20600 20600 13
279 20241120 135800 87811500 20600 20600 20600 20600 12
280 20241120 135700 87564300 20600 20600 20600 20600 0
281 20241120 135600 87564300 20600 20600 20600 20600 14
282 20241120 135500 87275900 20600 20600 20600 20600 15
283 20241120 135400 86966900 20600 20600 20600 20600 0
284 20241120 135300 86966900 20600 20600 20600 20600 14
285 20241120 135200 86678500 20600 20600 20600 20600 13
286 20241120 135100 86410700 20600 20600 20600 20600 1
287 20241120 135000 86390100 20600 20600 20600 20600 27
288 20241120 134900 85833900 20600 20600 20600 20600 15
289 20241120 134800 85524900 20600 20600 20600 20600 0
290 20241120 134700 85524900 20600 20600 20600 20600 15
291 20241120 134600 85215900 20600 20600 20600 20600 0
292 20241120 134500 85215900 20600 20600 20600 20600 0
293 20241120 134400 85215900 20600 20600 20600 20600 190
294 20241120 134300 81301900 20600 20600 20600 20600 15
295 20241120 134200 80992900 20600 20600 20600 20600 0
296 20241120 134100 80992900 20600 20600 20600 20600 13
297 20241120 134000 80725100 20600 20600 20600 20600 0
298 20241120 133900 80725100 20600 20600 20600 20600 0
299 20241120 133800 80725100 20600 20600 20600 20600 29
300 20241120 133700 80127700 20600 20600 20600 20600 14
301 20241120 133600 79839300 20600 20600 20600 20600 0
302 20241120 133500 79839300 20600 20600 20600 20600 14
303 20241120 133400 79550900 20600 20600 20600 20600 0
304 20241120 133300 79550900 20600 20600 20600 20600 0
305 20241120 133200 79550900 20600 20550 20650 20550 96
306 20241120 133100 77576650 20550 20550 20550 20550 15
307 20241120 133000 77268400 20550 20550 20550 20550 0
308 20241120 132900 77268400 20550 20550 20550 20550 13
309 20241120 132800 77001250 20550 20550 20550 20550 15
310 20241120 132700 76693000 20600 20550 20600 20550 512
311 20241120 132600 66168850 20600 20600 20600 20600 148
312 20241120 132500 63120050 20650 20650 20650 20650 14
313 20241120 132400 62830950 20700 20700 20750 20700 301
314 20241120 132300 56599000 20750 20750 20750 20750 1
315 20241120 132200 56578250 20750 20750 20750 20750 5
316 20241120 132100 56474500 20750 20750 20750 20750 0
317 20241120 132000 56474500 20750 20700 20750 20700 15
318 20241120 131900 56163300 20700 20700 20750 20700 4
319 20241120 131800 56080450 20750 20750 20750 20750 0
320 20241120 131700 56080450 20750 20650 20750 20650 12
321 20241120 131600 55832050 20650 20600 20650 20600 6
322 20241120 131500 55708400 20650 20650 20650 20650 0
323 20241120 131400 55708400 20650 20650 20650 20650 26
324 20241120 131300 55171500 20650 20650 20650 20650 3
325 20241120 131200 55109550 20750 20750 20750 20750 0
326 20241120 131100 55109550 20750 20750 20750 20550 125
327 20241120 131000 52534000 20750 20750 20750 20750 2
328 20241120 130900 52492500 20750 20750 20750 20750 0
329 20241120 130800 52492500 20750 20700 20750 20700 8
330 20241120 130700 52326550 20700 20700 20750 20700 22
331 20241120 130600 51871100 20700 20700 20700 20700 0
332 20241120 130500 51871100 20700 20700 20700 20700 1
333 20241120 130400 51850400 20650 20650 20650 20650 2
334 20241120 130300 51809100 20650 20650 20650 20600 28
335 20241120 130200 51232100 20700 20700 20700 20700 0
336 20241120 130100 51232100 20700 20700 20700 20700 0
337 20241120 130000 51232100 20700 20700 20700 20700 1
338 20241120 125900 51211400 20650 20650 20650 20650 0
339 20241120 125800 51211400 20650 20650 20650 20650 0
340 20241120 125700 51211400 20650 20600 20650 20600 5
341 20241120 125600 51108350 20650 20650 20650 20650 1
342 20241120 125500 51087700 20650 20650 20650 20650 2
343 20241120 125400 51046400 20650 20650 20650 20650 0
344 20241120 125300 51046400 20650 20600 20650 20600 6
345 20241120 125200 50922750 20650 20650 20650 20650 0
346 20241120 125100 50922750 20650 20650 20650 20650 0
347 20241120 125000 50922750 20650 20650 20650 20650 0
348 20241120 124900 50922750 20650 20650 20650 20650 0
349 20241120 124800 50922750 20650 20650 20650 20650 0
350 20241120 124700 50922750 20650 20650 20650 20650 0
351 20241120 124600 50922750 20650 20650 20650 20650 0
352 20241120 124500 50922750 20650 20650 20650 20650 0
353 20241120 124400 50922750 20650 20650 20650 20650 0
354 20241120 124300 50922750 20650 20650 20650 20650 0
355 20241120 124200 50922750 20650 20650 20650 20650 0
356 20241120 124100 50922750 20650 20650 20650 20650 0
357 20241120 124000 50922750 20650 20650 20650 20650 0
358 20241120 123900 50922750 20650 20650 20650 20650 0
359 20241120 123800 50922750 20650 20650 20650 20650 0
360 20241120 123700 50922750 20650 20650 20650 20650 0
361 20241120 123600 50922750 20650 20650 20650 20650 0
362 20241120 123500 50922750 20650 20650 20650 20650 0
363 20241120 123400 50922750 20650 20650 20650 20650 0
364 20241120 123300 50922750 20650 20650 20650 20650 0
365 20241120 123200 50922750 20650 20650 20650 20650 2
366 20241120 123100 50881450 20650 20650 20650 20650 5
367 20241120 123000 50778200 20650 20650 20650 20650 0
368 20241120 122900 50778200 20650 20650 20650 20650 1
369 20241120 122800 50757550 20650 20650 20650 20650 3
370 20241120 122700 50695600 20650 20650 20650 20650 0
371 20241120 122600 50695600 20650 20650 20650 20650 0
372 20241120 122500 50695600 20650 20650 20650 20650 0
373 20241120 122400 50695600 20650 20650 20650 20650 0
374 20241120 122300 50695600 20650 20650 20650 20650 0
375 20241120 122200 50695600 20650 20650 20650 20650 1
376 20241120 122100 50674950 20600 20600 20600 20600 2
377 20241120 122000 50633750 20650 20650 20650 20650 0
378 20241120 121900 50633750 20650 20650 20650 20650 0
379 20241120 121800 50633750 20650 20650 20650 20650 0
380 20241120 121700 50633750 20650 20650 20650 20650 1
381 20241120 121600 50613100 20750 20750 20750 20750 0
382 20241120 121500 50613100 20750 20750 20750 20750 0
383 20241120 121400 50613100 20750 20750 20750 20750 0
384 20241120 121300 50613100 20750 20750 20750 20750 0
385 20241120 121200 50613100 20750 20750 20750 20750 0
386 20241120 121100 50613100 20750 20750 20750 20750 1
387 20241120 121000 50592350 20750 20750 20750 20750 0
388 20241120 120900 50592350 20750 20750 20750 20750 0
389 20241120 120800 50592350 20750 20750 20750 20750 0
390 20241120 120700 50592350 20750 20750 20750 20750 0
391 20241120 120600 50592350 20750 20750 20750 20750 0
392 20241120 120500 50592350 20750 20750 20750 20750 6
393 20241120 120400 50467850 20700 20700 20700 20700 1
394 20241120 120300 50447150 20650 20650 20650 20650 1
395 20241120 120200 50426500 20700 20700 20700 20700 0
396 20241120 120100 50426500 20700 20700 20700 20700 1
397 20241120 120000 50405800 20750 20750 20750 20750 1
398 20241120 115900 50385050 20750 20650 20750 20650 20
399 20241120 115800 49971850 20750 20750 20750 20750 0
400 20241120 115700 49971850 20750 20750 20750 20750 0
401 20241120 115600 49971850 20750 20750 20750 20750 7
402 20241120 115500 49826600 20650 20650 20650 20650 1
403 20241120 115400 49805950 20750 20750 20750 20750 0
404 20241120 115300 49805950 20750 20750 20750 20750 0
405 20241120 115200 49805950 20750 20750 20750 20750 0
406 20241120 115100 49805950 20750 20750 20750 20750 0
407 20241120 115000 49805950 20750 20750 20750 20750 18
408 20241120 114900 49432450 20750 20750 20750 20750 16
409 20241120 114800 49100450 20750 20750 20750 20750 0
410 20241120 114700 49100450 20750 20750 20750 20750 9
411 20241120 114600 48913700 20750 20750 20750 20750 0
412 20241120 114500 48913700 20750 20750 20750 20750 0
413 20241120 114400 48913700 20750 20750 20750 20750 0
414 20241120 114300 48913700 20750 20750 20750 20750 17
415 20241120 114200 48560950 20750 20750 20750 20750 0
416 20241120 114100 48560950 20750 20750 20750 20750 17
417 20241120 114000 48208200 20750 20750 20750 20750 9
418 20241120 113900 48021450 20750 20750 20750 20750 0
419 20241120 113800 48021450 20750 20750 20750 20750 0
420 20241120 113700 48021450 20750 20750 20750 20750 0
421 20241120 113600 48021450 20750 20750 20750 20750 0
422 20241120 113500 48021450 20750 20750 20750 20750 16
423 20241120 113400 47689450 20750 20750 20750 20750 18
424 20241120 113300 47315950 20750 20750 20750 20750 0
425 20241120 113200 47315950 20750 20750 20750 20750 9
426 20241120 113100 47129200 20750 20750 20750 20750 0
427 20241120 113000 47129200 20750 20750 20750 20750 0
428 20241120 112900 47129200 20750 20750 20750 20750 0
429 20241120 112800 47129200 20750 20750 20750 20750 15
430 20241120 112700 46817950 20750 20750 20750 20750 0
431 20241120 112600 46817950 20750 20750 20750 20750 18
432 20241120 112500 46444450 20750 20750 20750 20750 8
433 20241120 112400 46278450 20700 20700 20700 20700 0
434 20241120 112300 46278450 20700 20700 20700 20700 2
435 20241120 112200 46237050 20700 20700 20700 20700 0
436 20241120 112100 46237050 20700 20650 20700 20650 4
437 20241120 112000 46154400 20700 20700 20700 20700 8
438 20241120 111900 45988800 20700 20750 20750 20650 17
439 20241120 111800 45636850 20750 20750 20750 20750 0
440 20241120 111700 45636850 20750 20700 20750 20700 12
441 20241120 111600 45388000 20750 20750 20750 20750 9
442 20241120 111500 45201250 20750 20700 20750 20700 7
443 20241120 111400 45056300 20750 20750 20750 20750 9
444 20241120 111300 44869550 20750 20800 20800 20750 20
445 20241120 111200 44454150 20800 20800 20800 20800 0
446 20241120 111100 44454150 20800 20750 20800 20750 10
447 20241120 111000 44246200 20800 20800 20800 20800 18
448 20241120 110900 43871800 20800 20800 20800 20800 0
449 20241120 110800 43871800 20800 20800 20800 20800 8
450 20241120 110700 43705400 20800 20750 20800 20750 7
451 20241120 110600 43560100 20800 20800 20800 20800 0
452 20241120 110500 43560100 20800 20800 20800 20800 1
453 20241120 110400 43539300 20800 20800 20800 20800 10
454 20241120 110300 43331300 20800 20800 20800 20800 0
455 20241120 110200 43331300 20800 20800 20800 20800 9
456 20241120 110100 43144100 20800 20800 20800 20800 8
457 20241120 110000 42977700 20800 20800 20800 20800 0
458 20241120 105900 42977700 20800 20750 20800 20750 15
459 20241120 105800 42666050 20750 20750 20750 20750 18
460 20241120 105700 42292550 20750 20750 20750 20750 1
461 20241120 105600 42271800 20750 20750 20750 20750 9
462 20241120 105500 42085050 20750 20750 20750 20750 0
463 20241120 105400 42085050 20750 20750 20750 20750 0
464 20241120 105300 42085050 20750 20750 20750 20750 0
465 20241120 105200 42085050 20750 20750 20750 20750 18
466 20241120 105100 41711550 20750 20750 20750 20750 0
467 20241120 105000 41711550 20750 20750 20750 20750 17
468 20241120 104900 41358800 20750 20750 20750 20750 9
469 20241120 104800 41172050 20750 20750 20750 20750 0
470 20241120 104700 41172050 20750 20750 20750 20750 0
471 20241120 104600 41172050 20750 20750 20750 20750 0
472 20241120 104500 41172050 20750 20750 20750 20750 26
473 20241120 104400 40632550 20750 20750 20750 20750 9
474 20241120 104300 40445800 20750 20750 20750 20750 16
475 20241120 104200 40113800 20750 20750 20750 20750 0
476 20241120 104100 40113800 20750 20750 20750 20750 17
477 20241120 104000 39761050 20750 20700 20750 20700 8
478 20241120 103900 39595400 20650 20650 20650 20650 1
479 20241120 103800 39574750 20750 20700 20750 20700 26
480 20241120 103700 39036500 20750 20750 20750 20750 0
481 20241120 103600 39036500 20750 20500 20750 20500 327
482 20241120 103500 32330900 20550 20600 20600 20500 320
483 20241120 103400 25745600 20650 20650 20650 20650 8
484 20241120 103300 25580400 20650 20650 20650 20650 6
485 20241120 103200 25456500 20700 20700 20700 20700 8
486 20241120 103100 25290900 20700 20700 20700 20700 9
487 20241120 103000 25104600 20700 20700 20700 20700 0
488 20241120 102900 25104600 20700 20700 20700 20700 9
489 20241120 102800 24918300 20700 20700 20700 20700 8
490 20241120 102700 24752700 20700 20700 20700 20700 56
491 20241120 102600 23593500 20700 20700 20700 20700 17
492 20241120 102500 23241600 20700 20700 20700 20700 9
493 20241120 102400 23055300 20700 20700 20700 20700 0
494 20241120 102300 23055300 20700 20700 20700 20700 8
495 20241120 102200 22889700 20700 20650 20700 20650 268
496 20241120 102100 17354500 20650 20650 20650 20650 0
497 20241120 102000 17354500 20650 20650 20650 20650 0
498 20241120 101900 17354500 20650 20650 20650 20650 1
499 20241120 101800 17333850 20650 20650 20650 20650 0
500 20241120 101700 17333850 20650 20650 20650 20650 4
501 20241120 101600 17251250 20650 20650 20650 20650 7
502 20241120 101500 17106700 20650 20650 20650 20650 0
503 20241120 101400 17106700 20650 20650 20650 20650 9
504 20241120 101300 16920850 20650 20650 20650 20650 15
505 20241120 101200 16611100 20650 20650 20650 20650 54
506 20241120 101100 15496000 20650 20650 20650 20650 0
507 20241120 101000 15496000 20650 20650 20650 20650 1
508 20241120 100900 15475350 20650 20650 20650 20650 0
509 20241120 100800 15475350 20650 20650 20650 20650 0
510 20241120 100700 15475350 20650 20650 20650 20650 0
511 20241120 100600 15475350 20650 20650 20650 20650 0
512 20241120 100500 15475350 20650 20650 20650 20650 0
513 20241120 100400 15475350 20650 20650 20650 20650 0
514 20241120 100300 15475350 20650 20650 20650 20650 0
515 20241120 100200 15475350 20650 20650 20650 20650 0
516 20241120 100100 15475350 20650 20650 20650 20650 1
517 20241120 100000 15454700 20650 20650 20650 20650 2
518 20241120 095900 15413400 20650 20650 20650 20650 0
519 20241120 095800 15413400 20650 20650 20650 20650 0
520 20241120 095700 15413400 20650 20650 20650 20650 0
521 20241120 095600 15413400 20650 20600 20650 20600 2
522 20241120 095500 15372150 20650 20650 20650 20650 1
523 20241120 095400 15351500 20600 20600 20600 20600 0
524 20241120 095300 15351500 20600 20650 20650 20600 3
525 20241120 095200 15289650 20650 20650 20650 20650 4
526 20241120 095100 15207050 20600 20600 20600 20600 3
527 20241120 095000 15145250 20650 20650 20650 20650 7
528 20241120 094900 15000700 20600 20650 20650 20600 12
529 20241120 094800 14753100 20650 20650 20650 20650 0
530 20241120 094700 14753100 20650 20650 20650 20600 16
531 20241120 094600 14422850 20650 20650 20650 20650 8
532 20241120 094500 14257650 20650 20600 20650 20600 5
533 20241120 094400 14154600 20650 20650 20650 20650 9
534 20241120 094300 13968750 20600 20650 20650 20600 3
535 20241120 094200 13906900 20650 20650 20650 20650 8
536 20241120 094100 13741700 20650 20600 20650 20600 84
537 20241120 094000 12010900 20600 20600 20600 20600 1
538 20241120 093900 11990300 20600 20600 20600 20600 12
539 20241120 093800 11743100 20600 20600 20600 20600 8
540 20241120 093700 11578300 20600 20600 20600 20600 1
541 20241120 093600 11557700 20600 20600 20600 20600 7
542 20241120 093500 11413500 20600 20600 20600 20600 16
543 20241120 093400 11083900 20600 20600 20600 20600 0
544 20241120 093300 11083900 20600 20600 20600 20550 10
545 20241120 093200 10877950 20600 20600 20600 20600 7
546 20241120 093100 10733750 20650 20650 20650 20650 1
547 20241120 093000 10713100 20700 20600 20700 20500 127
548 20241120 092900 8105400 20600 20600 20600 20600 0
549 20241120 092800 8105400 20600 20600 20600 20600 1
550 20241120 092700 8084800 20700 20700 20700 20700 0
551 20241120 092600 8084800 20700 20700 20700 20700 4
552 20241120 092500 8002000 20700 20700 20700 20700 0
553 20241120 092400 8002000 20700 20650 20700 20650 13
554 20241120 092300 7733100 20700 20700 20700 20700 2
555 20241120 092200 7691700 20650 20650 20650 20650 0
556 20241120 092100 7691700 20650 20650 20650 20650 2
557 20241120 092000 7650400 20600 20600 20600 20600 1
558 20241120 091900 7629800 20700 20700 20700 20700 1
559 20241120 091800 7609100 20700 20700 20700 20700 13
560 20241120 091700 7340000 20700 20700 20700 20700 18
561 20241120 091600 6967400 20700 20700 20700 20700 0
562 20241120 091500 6967400 20700 20700 20700 20700 7
563 20241120 091400 6822500 20700 20700 20700 20650 7
564 20241120 091300 6677700 20700 20700 20700 20700 0
565 20241120 091200 6677700 20700 20650 20700 20650 16
566 20241120 091100 6347200 20600 20650 20650 20600 10
567 20241120 091000 6140800 20600 20600 20600 20600 0
568 20241120 090900 6140800 20600 20600 20600 20600 1
569 20241120 090800 6120200 20650 20650 20650 20650 11
570 20241120 090700 5893050 20600 20600 20650 20600 18
571 20241120 090600 5522200 20650 20650 20650 20650 7
572 20241120 090500 5377650 20650 20650 20650 20600 13
573 20241120 090400 5109350 20650 20650 20650 20650 0
574 20241120 090300 5109350 20650 20650 20650 20650 0
575 20241120 090200 5109350 20650 20600 20650 20600 13
576 20241120 090100 4841500 20800 20800 20800 20800 0
577 20241120 090000 4841500 20800 20500 20800 20450 236