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

613
030520/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191100,57127838150,23100,23100,23100,23100,25874
20241120,191000,57127838150,23100,23100,23100,23100,0
20241120,190900,57127838150,23100,23100,23100,23100,0
20241120,190800,57127838150,23100,23100,23100,23100,0
20241120,190700,57127838150,23100,23100,23100,23100,0
20241120,190600,57127838150,23100,23100,23100,23100,0
20241120,190500,57127838150,23100,23100,23100,23100,0
20241120,190400,57127838150,23100,23100,23100,23100,0
20241120,190300,57127838150,23100,23100,23100,23100,0
20241120,190200,57127838150,23100,23100,23100,23100,0
20241120,190100,57127838150,23100,23100,23100,23100,0
20241120,190000,57127838150,23100,23100,23100,23100,0
20241120,185900,57127838150,23100,23100,23100,23100,0
20241120,185800,57127838150,23100,23100,23100,23100,0
20241120,185700,57127838150,23100,23100,23100,23100,0
20241120,185600,57127838150,23100,23100,23100,23100,0
20241120,185500,57127838150,23100,23100,23100,23100,0
20241120,185400,57127838150,23100,23100,23100,23100,0
20241120,185300,57127838150,23100,23100,23100,23100,0
20241120,185200,57127838150,23100,23100,23100,23100,0
20241120,185100,57127838150,23100,23100,23100,23100,0
20241120,185000,57127838150,23100,23100,23100,23100,0
20241120,184900,57127838150,23100,23100,23100,23100,0
20241120,184800,57127838150,23100,23100,23100,23100,0
20241120,184700,57127838150,23100,23100,23100,23100,0
20241120,184600,57127838150,23100,23100,23100,23100,0
20241120,184500,57127838150,23100,23100,23100,23100,0
20241120,184400,57127838150,23100,23100,23100,23100,0
20241120,184300,57127838150,23100,23100,23100,23100,0
20241120,184200,57127838150,23100,23100,23100,23100,0
20241120,184100,57127838150,23100,23100,23100,23100,25874
20241120,184000,57127838150,23100,23100,23100,23100,0
20241120,183900,57127838150,23100,23100,23100,23100,0
20241120,183800,57127838150,23100,23100,23100,23100,0
20241120,183700,57127838150,23100,23100,23100,23100,0
20241120,183600,57127838150,23100,23100,23100,23100,0
20241120,183500,57127838150,23100,23100,23100,23100,0
20241120,183400,57127838150,23100,23100,23100,23100,0
20241120,183300,57127838150,23100,23100,23100,23100,0
20241120,183200,57127838150,23100,23100,23100,23100,0
20241120,183100,57127838150,23100,23100,23100,23100,0
20241120,183000,57127838150,23100,23100,23100,23100,0
20241120,182900,57127838150,23100,23100,23100,23100,0
20241120,182800,57127838150,23100,23100,23100,23100,0
20241120,182700,57127838150,23100,23100,23100,23100,0
20241120,182600,57127838150,23100,23100,23100,23100,0
20241120,182500,57127838150,23100,23100,23100,23100,0
20241120,182400,57127838150,23100,23100,23100,23100,0
20241120,182300,57127838150,23100,23100,23100,23100,0
20241120,182200,57127838150,23100,23100,23100,23100,0
20241120,182100,57127838150,23100,23100,23100,23100,0
20241120,182000,57127838150,23100,23100,23100,23100,0
20241120,181900,57127838150,23100,23100,23100,23100,0
20241120,181800,57127838150,23100,23100,23100,23100,0
20241120,181700,57127838150,23100,23100,23100,23100,0
20241120,181600,57127838150,23100,23100,23100,23100,0
20241120,181500,57127838150,23100,23100,23100,23100,0
20241120,181400,57127838150,23100,23100,23100,23100,0
20241120,181300,57127838150,23100,23100,23100,23100,0
20241120,181200,57127838150,23100,23100,23100,23100,0
20241120,181100,57127838150,23100,23100,23100,23100,25874
20241120,181000,57127838150,23100,23100,23100,23100,0
20241120,180900,57127838150,23100,23100,23100,23100,0
20241120,180800,57127838150,23100,23100,23100,23100,0
20241120,180700,57127838150,23100,23100,23100,23100,0
20241120,180600,57127838150,23100,23100,23100,23100,0
20241120,180500,57127838150,23100,23100,23100,23100,0
20241120,180400,57127838150,23100,23100,23100,23100,0
20241120,180300,57127838150,23100,23100,23100,23100,0
20241120,180200,57127838150,23100,23100,23100,23100,0
20241120,180100,57127838150,23100,23100,23100,23100,0
20241120,180000,57127838150,23100,23100,23100,23100,0
20241120,175900,57127838150,23100,23100,23100,23100,0
20241120,175800,57127838150,23100,23100,23100,23100,0
20241120,175700,57127838150,23100,23100,23100,23100,0
20241120,175600,57127838150,23100,23100,23100,23100,0
20241120,175500,57127838150,23100,23100,23100,23100,0
20241120,175400,57127838150,23100,23100,23100,23100,0
20241120,175300,57127838150,23100,23100,23100,23100,0
20241120,175200,57127838150,23100,23100,23100,23100,0
20241120,175100,57127838150,23100,23100,23100,23100,0
20241120,175000,57127838150,23100,23100,23100,23100,0
20241120,174900,57127838150,23100,23100,23100,23100,0
20241120,174800,57127838150,23100,23100,23100,23100,0
20241120,174700,57127838150,23100,23100,23100,23100,0
20241120,174600,57127838150,23100,23100,23100,23100,0
20241120,174500,57127838150,23100,23100,23100,23100,0
20241120,174400,57127838150,23100,23100,23100,23100,0
20241120,174300,57127838150,23100,23100,23100,23100,0
20241120,174200,57127838150,23100,23100,23100,23100,0
20241120,174100,57127838150,23100,23100,23100,23100,25874
20241120,174000,57127838150,23100,23100,23100,23100,0
20241120,173900,57127838150,23100,23100,23100,23100,0
20241120,173800,57127838150,23100,23100,23100,23100,0
20241120,173700,57127838150,23100,23100,23100,23100,0
20241120,173600,57127838150,23100,23100,23100,23100,0
20241120,173500,57127838150,23100,23100,23100,23100,0
20241120,173400,57127838150,23100,23100,23100,23100,0
20241120,173300,57127838150,23100,23100,23100,23100,0
20241120,173200,57127838150,23100,23100,23100,23100,0
20241120,173100,57127838150,23100,23100,23100,23100,0
20241120,173000,57127838150,23100,23100,23100,23100,0
20241120,172900,57127838150,23100,23100,23100,23100,0
20241120,172800,57127838150,23100,23100,23100,23100,0
20241120,172700,57127838150,23100,23100,23100,23100,0
20241120,172600,57127838150,23100,23100,23100,23100,0
20241120,172500,57127838150,23100,23100,23100,23100,0
20241120,172400,57127838150,23100,23100,23100,23100,0
20241120,172300,57127838150,23100,23100,23100,23100,0
20241120,172200,57127838150,23100,23100,23100,23100,0
20241120,172100,57127838150,23100,23100,23100,23100,0
20241120,172000,57127838150,23100,23100,23100,23100,0
20241120,171900,57127838150,23100,23100,23100,23100,0
20241120,171800,57127838150,23100,23100,23100,23100,0
20241120,171700,57127838150,23100,23100,23100,23100,0
20241120,171600,57127838150,23100,23100,23100,23100,0
20241120,171500,57127838150,23100,23100,23100,23100,0
20241120,171400,57127838150,23100,23100,23100,23100,0
20241120,171300,57127838150,23100,23100,23100,23100,0
20241120,171200,57127838150,23100,23100,23100,23100,0
20241120,171100,57127838150,23100,23100,23100,23100,25874
20241120,171000,57127838150,23100,23100,23100,23100,0
20241120,170900,57127838150,23100,23100,23100,23100,0
20241120,170800,57127838150,23100,23100,23100,23100,0
20241120,170700,57127838150,23100,23100,23100,23100,0
20241120,170600,57127838150,23100,23100,23100,23100,0
20241120,170500,57127838150,23100,23100,23100,23100,0
20241120,170400,57127838150,23100,23100,23100,23100,0
20241120,170300,57127838150,23100,23100,23100,23100,0
20241120,170200,57127838150,23100,23100,23100,23100,0
20241120,170100,57127838150,23100,23100,23100,23100,0
20241120,170000,57127838150,23100,23100,23100,23100,0
20241120,165900,57127838150,23100,23100,23100,23100,0
20241120,165800,57127838150,23100,23100,23100,23100,0
20241120,165700,57127838150,23100,23100,23100,23100,0
20241120,165600,57127838150,23100,23100,23100,23100,0
20241120,165500,57127838150,23100,23100,23100,23100,0
20241120,165400,57127838150,23100,23100,23100,23100,0
20241120,165300,57127838150,23100,23100,23100,23100,0
20241120,165200,57127838150,23100,23100,23100,23100,0
20241120,165100,57127838150,23100,23100,23100,23100,0
20241120,165000,57127838150,23100,23100,23100,23100,0
20241120,164900,57127838150,23100,23100,23100,23100,0
20241120,164800,57127838150,23100,23100,23100,23100,0
20241120,164700,57127838150,23100,23100,23100,23100,0
20241120,164600,57127838150,23100,23100,23100,23100,0
20241120,164500,57127838150,23100,23100,23100,23100,0
20241120,164400,57127838150,23100,23100,23100,23100,0
20241120,164300,57127838150,23100,23100,23100,23100,0
20241120,164200,57127838150,23100,23100,23100,23100,0
20241120,164100,57127838150,23100,23100,23100,23100,25874
20241120,164000,57127838150,23100,23100,23100,23100,0
20241120,163900,57127838150,23100,23100,23100,23100,0
20241120,163800,57127838150,23100,23100,23100,23100,0
20241120,163700,57127838150,23100,23100,23100,23100,0
20241120,163600,57127838150,23100,23100,23100,23100,0
20241120,163500,57127838150,23100,23100,23100,23100,0
20241120,163400,57127838150,23100,23100,23100,23100,0
20241120,163300,57127838150,23100,23100,23100,23100,0
20241120,163200,57127838150,23100,23100,23100,23100,0
20241120,163100,57127838150,23100,23100,23100,23100,0
20241120,163000,57127838150,23100,23100,23100,23100,0
20241120,162900,57127838150,23100,23100,23100,23100,0
20241120,162800,57127838150,23100,23100,23100,23100,0
20241120,162700,57127838150,23100,23100,23100,23100,0
20241120,162600,57127838150,23100,23100,23100,23100,0
20241120,162500,57127838150,23100,23100,23100,23100,0
20241120,162400,57127838150,23100,23100,23100,23100,0
20241120,162300,57127838150,23100,23100,23100,23100,0
20241120,162200,57127838150,23100,23100,23100,23100,0
20241120,162100,57127838150,23100,23100,23100,23100,0
20241120,162000,57127838150,23100,23100,23100,23100,0
20241120,161900,57127838150,23100,23100,23100,23100,0
20241120,161800,57127838150,23100,23100,23100,23100,0
20241120,161700,57127838150,23100,23100,23100,23100,0
20241120,161600,57127838150,23100,23100,23100,23100,0
20241120,161500,57127838150,23100,23100,23100,23100,0
20241120,161400,57127838150,23100,23100,23100,23100,0
20241120,161300,57127838150,23100,23100,23100,23100,0
20241120,161200,57127838150,23100,23100,23100,23100,0
20241120,161100,57127838150,23100,23100,23100,23100,25874
20241120,161000,57127838150,23100,23100,23100,23100,0
20241120,160900,57127838150,23100,23100,23100,23100,0
20241120,160800,57127838150,23100,23100,23100,23100,0
20241120,160700,57127838150,23100,23100,23100,23100,0
20241120,160600,57127838150,23100,23100,23100,23100,0
20241120,160500,57127838150,23100,23100,23100,23100,0
20241120,160400,57127838150,23100,23100,23100,23100,0
20241120,160300,57127838150,23100,23100,23100,23100,0
20241120,160200,57127838150,23100,23100,23100,23100,0
20241120,160100,57127838150,23100,23100,23100,23100,0
20241120,160000,57127838150,23100,23100,23100,23100,0
20241120,155900,57127838150,23100,23100,23100,23100,0
20241120,155800,57127838150,23100,23100,23100,23100,0
20241120,155700,57127838150,23100,23100,23100,23100,0
20241120,155600,57127838150,23100,23100,23100,23100,0
20241120,155500,57127838150,23100,23100,23100,23100,0
20241120,155400,57127838150,23100,23100,23100,23100,0
20241120,155300,57127838150,23100,23100,23100,23100,0
20241120,155200,57127838150,23100,23100,23100,23100,0
20241120,155100,57127838150,23100,23100,23100,23100,0
20241120,155000,57127838150,23100,23100,23100,23100,0
20241120,154900,57127838150,23100,23100,23100,23100,0
20241120,154800,57127838150,23100,23100,23100,23100,0
20241120,154700,57127838150,23100,23100,23100,23100,0
20241120,154600,57127838150,23100,23100,23100,23100,0
20241120,154500,57127838150,23100,23100,23100,23100,0
20241120,154400,57127838150,23100,23100,23100,23100,0
20241120,154300,57127838150,23100,23100,23100,23100,0
20241120,154200,57127838150,23100,23100,23100,23100,0
20241120,154100,57127838150,23100,23100,23100,23100,25874
20241120,154000,57127838150,23100,23100,23100,23100,0
20241120,153900,57127838150,23100,23100,23100,23100,0
20241120,153800,57127838150,23100,23100,23100,23100,0
20241120,153700,57127838150,23100,23100,23100,23100,0
20241120,153600,57127838150,23100,23100,23100,23100,0
20241120,153500,57127838150,23100,23100,23100,23100,0
20241120,153400,57127838150,23100,23100,23100,23100,0
20241120,153300,57127838150,23100,23100,23100,23100,0
20241120,153200,57127838150,23100,23100,23100,23100,0
20241120,153100,57127838150,23100,23100,23100,23100,0
20241120,153000,57127838150,23100,23100,23100,23100,25874
20241120,152900,56530148750,23150,23150,23150,23150,0
20241120,152800,56530148750,23150,23150,23150,23150,0
20241120,152700,56530148750,23150,23150,23150,23150,0
20241120,152600,56530148750,23150,23150,23150,23150,0
20241120,152500,56530148750,23150,23150,23150,23150,0
20241120,152400,56530148750,23150,23150,23150,23150,0
20241120,152300,56530148750,23150,23150,23150,23150,0
20241120,152200,56530148750,23150,23150,23150,23150,0
20241120,152100,56530148750,23150,23150,23150,23150,0
20241120,152000,56530148750,23150,23150,23150,23150,0
20241120,151900,56530148750,23150,23050,23150,23050,4369
20241120,151800,56429280150,23100,22950,23100,22950,6023
20241120,151700,56290698500,22950,23000,23000,22950,1828
20241120,151600,56248726100,23000,23000,23050,23000,3983
20241120,151500,56157101450,23000,23000,23050,22950,1680
20241120,151400,56118452350,22950,23050,23100,22950,6598
20241120,151300,55966683050,23100,23050,23100,23050,938
20241120,151200,55945042450,23050,23050,23100,23000,2310
20241120,151100,55891774200,23050,23100,23100,23000,1237
20241120,151000,55863265400,23100,23050,23100,23000,1521
20241120,150900,55828231200,23000,23050,23100,23000,4853
20241120,150800,55716367550,23000,23050,23050,22950,4485
20241120,150700,55613237550,23050,23100,23100,23000,3368
20241120,150600,55535621900,23100,23050,23100,23000,3845
20241120,150500,55446971600,23050,23000,23050,23000,5123
20241120,150400,55329119550,23050,23000,23050,23000,1641
20241120,150300,55291328600,23000,23000,23100,23000,7708
20241120,150200,55113796600,23050,23050,23050,22950,6560
20241120,150100,54962929950,23000,23200,23200,22900,17235
20241120,150000,54566324650,23200,23200,23250,23100,9502
20241120,145900,54346302000,23250,23250,23250,23200,3120
20241120,145800,54273839650,23250,23200,23250,23100,4292
20241120,145700,54174399300,23200,23250,23250,23100,14054
20241120,145600,53848977600,23250,23250,23300,23200,5380
20241120,145500,53723945100,23250,23300,23350,23250,2031
20241120,145400,53676616300,23300,23350,23400,23300,5113
20241120,145300,53557340200,23300,23300,23350,23250,1762
20241120,145200,53516287550,23300,23250,23300,23250,1436
20241120,145100,53482855300,23300,23350,23350,23250,5447
20241120,145000,53355903450,23350,23350,23350,23300,1949
20241120,144900,53310417450,23350,23400,23400,23300,4865
20241120,144800,53196825900,23400,23400,23450,23350,6677
20241120,144700,53040572300,23400,23350,23450,23350,6015
20241120,144600,52899850950,23400,23300,23400,23250,3422
20241120,144500,52820056250,23300,23300,23300,23250,1805
20241120,144400,52778024500,23300,23300,23300,23200,5409
20241120,144300,52652308300,23300,23300,23300,23250,1949
20241120,144200,52606957250,23300,23350,23350,23250,2887
20241120,144100,52539766450,23350,23300,23350,23250,2902
20241120,144000,52472142700,23300,23350,23350,23250,3106
20241120,143900,52399817400,23350,23400,23400,23250,6105
20241120,143800,52257486450,23400,23400,23400,23350,1242
20241120,143700,52228440700,23350,23400,23400,23350,1259
20241120,143600,52198995050,23400,23400,23400,23350,2118
20241120,143500,52149497850,23350,23400,23400,23350,1896
20241120,143400,52105182400,23400,23400,23400,23350,2453
20241120,143300,52047858750,23400,23400,23400,23350,2759
20241120,143200,51983391800,23400,23400,23450,23350,3870
20241120,143100,51892823850,23450,23450,23450,23400,1039
20241120,143000,51868481300,23450,23400,23450,23350,2646
20241120,142900,51806570950,23400,23350,23400,23350,2398
20241120,142800,51750472800,23350,23400,23400,23350,3860
20241120,142700,51660282000,23350,23350,23400,23250,8851
20241120,142600,51453771250,23300,23400,23400,23300,4944
20241120,142500,51338272300,23400,23400,23400,23350,1570
20241120,142400,51301565400,23400,23450,23500,23350,5279
20241120,142300,51177977400,23450,23450,23500,23400,7065
20241120,142200,51012222300,23450,23450,23450,23400,2580
20241120,142100,50951764900,23400,23450,23500,23400,2986
20241120,142000,50881701750,23500,23500,23500,23450,6130
20241120,141900,50737658000,23450,23500,23500,23450,1079
20241120,141800,50712314950,23450,23500,23500,23450,3160
20241120,141700,50638148350,23500,23450,23500,23300,6897
20241120,141600,50476787050,23450,23450,23450,23400,2765
20241120,141500,50411990950,23500,23600,23600,23450,11106
20241120,141400,50150825350,23600,23550,23600,23500,4595
20241120,141300,50042459800,23550,23600,23600,23500,8876
20241120,141200,49833231800,23600,23550,23600,23500,4990
20241120,141100,49715638300,23550,23550,23550,23500,5865
20241120,141000,49577565650,23550,23500,23550,23450,13167
20241120,140900,49267990200,23500,23350,23500,23300,14906
20241120,140800,48919141400,23350,23350,23350,23300,3849
20241120,140700,48829307950,23400,23400,23400,23350,2672
20241120,140600,48766837100,23400,23400,23400,23350,924
20241120,140500,48745227850,23400,23400,23400,23350,1147
20241120,140400,48718395850,23400,23450,23450,23350,2843
20241120,140300,48651879400,23450,23450,23450,23400,1770
20241120,140200,48610417900,23400,23450,23450,23400,1390
20241120,140100,48577832500,23450,23450,23450,23400,1366
20241120,140000,48545825000,23450,23400,23450,23350,2874
20241120,135900,48478516200,23400,23450,23450,23400,3245
20241120,135800,48402509550,23450,23450,23450,23400,830
20241120,135700,48383049600,23450,23400,23450,23350,4970
20241120,135600,48266686950,23400,23350,23400,23300,4893
20241120,135500,48152483750,23350,23300,23350,23250,1522
20241120,135400,48117039700,23300,23300,23300,23250,1643
20241120,135300,48078781100,23300,23300,23300,23250,1973
20241120,135200,48032877600,23250,23300,23350,23250,2067
20241120,135100,47984716950,23300,23300,23350,23250,2842
20241120,135000,47918490800,23300,23300,23300,23200,2987
20241120,134900,47849014900,23300,23450,23450,23150,16757
20241120,134800,47458375550,23450,23450,23450,23400,1517
20241120,134700,47422807550,23450,23400,23450,23350,2594
20241120,134600,47362046250,23400,23400,23400,23350,2009
20241120,134500,47315041700,23400,23350,23400,23350,6212
20241120,134400,47169685250,23400,23400,23400,23350,6621
20241120,134300,47014763400,23400,23350,23400,23350,2428
20241120,134200,46958002550,23350,23350,23400,23300,6605
20241120,134100,46803717800,23300,23300,23350,23250,7306
20241120,134000,46633476200,23300,23300,23300,23250,5203
20241120,133900,46512306100,23250,23300,23300,23250,3187
20241120,133800,46438089650,23300,23200,23300,23200,7597
20241120,133700,46261478400,23200,23200,23250,23150,4544
20241120,133600,46156041550,23200,23150,23200,23150,1580
20241120,133500,46119431800,23200,23200,23200,23150,1521
20241120,133400,46084152550,23200,23200,23200,23150,1249
20241120,133300,46055185950,23200,23200,23200,23150,1038
20241120,133200,46031113550,23200,23200,23200,23150,2271
20241120,133100,45978470250,23200,23150,23200,23150,821
20241120,133000,45959434750,23150,23200,23200,23150,1179
20241120,132900,45932099100,23200,23200,23200,23150,1315
20241120,132800,45901596800,23150,23200,23200,23150,2145
20241120,132700,45851843550,23200,23200,23200,23150,3212
20241120,132600,45777355250,23200,23200,23200,23150,2394
20241120,132500,45721872900,23150,23100,23200,23100,3700
20241120,132400,45636207950,23150,23150,23150,23100,1904
20241120,132300,45592165800,23100,23150,23150,23100,1363
20241120,132200,45560622750,23150,23100,23150,23050,3343
20241120,132100,45483355050,23050,23100,23100,23050,1387
20241120,132000,45451330600,23100,23100,23100,23050,4036
20241120,131900,45358144750,23100,23100,23100,23050,2932
20241120,131800,45290438600,23050,23050,23100,23000,10063
20241120,131700,45058527050,23050,22950,23050,22950,3618
20241120,131600,44975321400,22950,23000,23000,22950,944
20241120,131500,44953618950,23000,23000,23000,22900,1691
20241120,131400,44914817450,22950,23000,23000,22900,1158
20241120,131300,44888238200,23000,23000,23000,22900,2294
20241120,131200,44835555750,23000,22950,23000,22950,2930
20241120,131100,44768285500,23000,23000,23000,22950,1275
20241120,131000,44738971200,23000,23000,23000,22950,2514
20241120,130900,44681171650,23000,23050,23050,22950,841
20241120,130800,44661831500,23000,22950,23000,22950,2668
20241120,130700,44600485650,22950,23000,23000,22950,853
20241120,130600,44580868550,23000,23000,23000,22950,796
20241120,130500,44562566350,23000,23050,23050,22950,2597
20241120,130400,44502830800,23050,23050,23050,23000,3082
20241120,130300,44431902600,23050,23000,23050,23000,5668
20241120,130200,44301438100,23000,23000,23000,22950,1072
20241120,130100,44276787200,22950,22950,23000,22950,1562
20241120,130000,44240892100,23000,22900,23000,22900,3076
20241120,125900,44170291450,22950,22950,22950,22900,668
20241120,125800,44154966900,22950,22950,22950,22900,1031
20241120,125700,44131333950,22900,22950,22950,22900,932
20241120,125600,44109955300,22950,22950,22950,22900,429
20241120,125500,44100121550,22950,22850,22950,22850,1586
20241120,125400,44063803300,22850,22850,22900,22850,942
20241120,125300,44042234500,22900,22900,22900,22800,1715
20241120,125200,44003060400,22850,22850,22900,22800,2302
20241120,125100,43950471550,22850,22850,22850,22800,3539
20241120,125000,43869760050,22800,22850,22850,22800,939
20241120,124900,43848339950,22850,22750,22850,22750,3434
20241120,124800,43770067900,22750,22850,22850,22750,1740
20241120,124700,43730398500,22850,22800,22850,22800,1691
20241120,124600,43691824300,22800,22900,22900,22800,5406
20241120,124500,43568304450,22900,22900,22950,22900,3078
20241120,124400,43497803050,22900,22950,22950,22900,1528
20241120,124300,43462755200,22950,22900,22950,22900,881
20241120,124200,43442543650,22950,23000,23000,22900,4832
20241120,124100,43331633050,23000,23000,23000,22950,965
20241120,124000,43309453050,22950,22950,23000,22950,521
20241120,123900,43297471450,23000,23000,23000,22950,745
20241120,123800,43280349250,22950,23000,23000,22950,1284
20241120,123700,43250856600,23000,22950,23000,22950,469
20241120,123600,43240071350,23000,23000,23000,22950,888
20241120,123500,43219649050,23000,23000,23000,22900,1065
20241120,123400,43195194450,22950,22950,22950,22900,2283
20241120,123300,43142803950,22900,22950,22950,22900,443
20241120,123200,43132648450,22950,22950,22950,22900,1498
20241120,123100,43098306400,22950,22900,22950,22850,1868
20241120,123000,43055525100,22900,22850,22900,22850,898
20241120,122900,43034981300,22900,22900,22900,22850,379
20241120,122800,43026308500,22900,22900,22900,22850,521
20241120,122700,43014382400,22900,22900,22900,22850,798
20241120,122600,42996111800,22850,22900,22900,22850,1063
20241120,122500,42971803200,22900,22900,22900,22850,830
20241120,122400,42952807150,22900,22900,22900,22850,637
20241120,122300,42938233350,22900,22900,22950,22850,2033
20241120,122200,42891697400,22900,22900,22950,22900,1330
20241120,122100,42861194200,22950,22950,22950,22900,624
20241120,122000,42846881350,22950,22900,22950,22900,284
20241120,121900,42840369250,22900,22900,22900,22850,812
20241120,121800,42821774800,22900,22900,22900,22850,1693
20241120,121700,42783019250,22900,22900,22900,22850,918
20241120,121600,42761998800,22900,22850,22900,22850,1559
20241120,121500,42726301800,22900,22950,22950,22850,1384
20241120,121400,42694637350,22950,22900,22950,22850,3716
20241120,121300,42609607900,22900,22900,22900,22850,914
20241120,121200,42588700800,22900,22900,22900,22850,818
20241120,121100,42569988800,22900,22900,22900,22850,402
20241120,121000,42560788600,22850,22950,22950,22850,722
20241120,120900,42544267900,22900,22950,22950,22850,3561
20241120,120800,42462708900,22950,22900,22950,22900,863
20241120,120700,42442930200,22950,22900,23000,22900,5272
20241120,120600,42321947850,22950,22950,22950,22900,3018
20241120,120500,42252810950,22900,23000,23000,22900,6114
20241120,120400,42112555900,23000,22950,23000,22950,762
20241120,120300,42095036300,23000,23000,23000,22950,1036
20241120,120200,42071209050,23000,22950,23000,22950,1156
20241120,120100,42044628100,23000,23050,23050,22950,922
20241120,120000,42023436150,23000,23000,23000,22950,8057
20241120,115900,41838131300,23000,23000,23000,22950,567
20241120,115800,41825095850,22950,23000,23000,22950,255
20241120,115700,41819231600,23000,22950,23000,22950,1540
20241120,115600,41783822750,23000,23000,23000,22950,1276
20241120,115500,41754508400,23000,22950,23000,22950,1240
20241120,115400,41726006000,23000,22900,23000,22900,9487
20241120,115300,41507988650,22900,22900,22950,22900,400
20241120,115200,41498816100,22950,22950,22950,22900,736
20241120,115100,41481926300,22950,22900,22950,22900,2810
20241120,115000,41417561950,22900,22900,22900,22850,566
20241120,114900,41404605950,22900,22900,22900,22850,1010
20241120,114800,41381477500,22900,22900,22900,22850,418
20241120,114700,41371920250,22850,22950,22950,22850,604
20241120,114600,41358094700,22900,22900,22950,22850,3295
20241120,114500,41282638150,22900,22900,22900,22850,357
20241120,114400,41274467800,22900,22850,22900,22800,3392
20241120,114300,41196929600,22850,22750,22850,22750,1777
20241120,114200,41156422700,22750,22850,22850,22750,3135
20241120,114100,41084969750,22850,22800,22850,22800,1539
20241120,114000,41049850350,22800,22800,22850,22750,3387
20241120,113900,40972629850,22800,22800,22850,22800,2554
20241120,113800,40914375900,22800,22850,22900,22800,1819
20241120,113700,40872802400,22850,22900,22900,22850,305
20241120,113600,40865829500,22900,22850,22900,22850,1007
20241120,113500,40842792150,22900,22900,22900,22850,1374
20241120,113400,40811380300,22850,22850,22900,22850,1019
20241120,113300,40788052800,22900,22900,22950,22850,3656
20241120,113200,40704311350,22950,22900,23000,22900,12296
20241120,113100,40422305800,22850,22900,22900,22850,1349
20241120,113000,40391443600,22850,22800,22900,22800,8483
20241120,112900,40197893350,22850,22850,22850,22750,2755
20241120,112800,40135057100,22850,22850,22850,22800,1661
20241120,112700,40097115650,22850,22800,22850,22750,846
20241120,112600,40077816150,22800,22800,22850,22800,1830
20241120,112500,40036031850,22850,22850,22850,22800,2173
20241120,112400,39986400850,22850,22850,22900,22800,3301
20241120,112300,39910976500,22850,22800,22900,22800,3783
20241120,112200,39824535400,22850,22800,22850,22750,4202
20241120,112100,39728756200,22800,22800,22800,22750,883
20241120,112000,39708641850,22800,22750,22800,22750,807
20241120,111900,39690263550,22800,22800,22800,22750,818
20241120,111800,39671629800,22800,22800,22800,22750,2120
20241120,111700,39623294100,22800,22750,22800,22650,4431
20241120,111600,39522602100,22700,22750,22750,22700,2963
20241120,111500,39455317450,22750,22750,22750,22650,6811
20241120,111400,39300640850,22750,22800,22800,22700,6851
20241120,111300,39144831150,22800,22800,22900,22750,11247
20241120,111200,38888266050,22850,22850,22850,22800,4090
20241120,111100,38794872750,22850,22900,22900,22800,12463
20241120,111000,38510060550,22850,22850,22900,22850,10856
20241120,110900,38261792000,22750,22700,22850,22650,16223
20241120,110800,37892849900,22700,22750,22750,22650,4393
20241120,110700,37793058300,22700,22650,22750,22650,7090
20241120,110600,37632083600,22700,22650,22700,22600,8914
20241120,110500,37429918100,22650,22650,22700,22600,5154
20241120,110400,37313192000,22650,22550,22700,22550,14523
20241120,110300,36984485650,22550,22600,22600,22550,1027
20241120,110200,36961309350,22600,22600,22600,22550,561
20241120,110100,36948643650,22600,22550,22650,22500,16086
20241120,110000,36585361850,22550,22550,22550,22500,10260
20241120,105900,36354017250,22500,22550,22550,22500,1827
20241120,105800,36312869250,22550,22500,22550,22450,9450
20241120,105700,36100339150,22500,22500,22500,22450,2490
20241120,105600,36044418550,22450,22450,22450,22400,3769
20241120,105500,35959808900,22400,22450,22450,22400,905
20241120,105400,35939514600,22450,22450,22500,22450,4960
20241120,105300,35828086450,22500,22450,22500,22400,7938
20241120,105200,35649770350,22400,22400,22400,22350,4188
20241120,105100,35556010450,22400,22300,22400,22300,4849
20241120,105000,35447676200,22350,22350,22350,22300,1411
20241120,104900,35416196800,22350,22350,22350,22300,966
20241120,104800,35394606900,22350,22350,22400,22300,2373
20241120,104700,35341567600,22350,22350,22350,22300,2988
20241120,104600,35274800400,22350,22350,22400,22300,3305
20241120,104500,35200964400,22350,22350,22400,22300,3137
20241120,104400,35130853700,22400,22400,22450,22350,11753
20241120,104300,34867582300,22400,22300,22400,22250,15681
20241120,104200,34517708700,22300,22300,22300,22250,3661
20241120,104100,34436217200,22250,22250,22300,22200,5941
20241120,104000,34304046800,22200,22250,22250,22200,2476
20241120,103900,34249071800,22250,22300,22300,22200,3567
20241120,103800,34169749850,22300,22200,22300,22150,6263
20241120,103700,34030499150,22200,22150,22250,22150,5198
20241120,103600,33915118600,22200,22150,22200,22150,4786
20241120,103500,33809066250,22200,22150,22250,22150,3704
20241120,103400,33726801950,22200,22250,22300,22150,11464
20241120,103300,33472085850,22200,22250,22300,22200,7399
20241120,103200,33307476800,22200,22200,22250,22150,6628
20241120,103100,33160402800,22250,22250,22250,22200,3979
20241120,103000,33071944850,22250,22200,22250,22150,13369
20241120,102900,32775222200,22200,22150,22200,22100,6031
20241120,102800,32641715650,22150,22100,22150,22100,5496
20241120,102700,32520080900,22100,22050,22100,22050,4092
20241120,102600,32429723450,22100,22000,22100,22000,7550
20241120,102500,32263306550,22000,22050,22050,21900,17923
20241120,102400,31869331900,22050,22050,22150,22000,10644
20241120,102300,31634369200,22050,22050,22100,22000,7160
20241120,102200,31476532700,22000,22000,22100,22000,12054
20241120,102100,31210974850,22000,22000,22100,21950,12008
20241120,102000,30946647650,22000,22050,22100,22000,15199
20241120,101900,30612086750,22050,22050,22150,22000,19891
20241120,101800,30173603750,22050,22100,22150,22000,42686
20241120,101700,29231843150,22150,22250,22250,22100,12338
20241120,101600,28958451800,22250,22300,22300,22200,8288
20241120,101500,28774118450,22300,22300,22300,22250,4578
20241120,101400,28672236650,22300,22250,22350,22200,13413
20241120,101300,28373237650,22300,22300,22300,22150,17427
20241120,101200,27985900150,22300,22200,22300,22150,16708
20241120,101100,27614928750,22150,22300,22300,22050,46661
20241120,101000,26581271800,22250,22350,22400,22250,11392
20241120,100900,26327033300,22350,22450,22500,22300,17267
20241120,100800,25940746200,22450,22500,22500,22400,5779
20241120,100700,25811021300,22500,22550,22550,22450,6683
20241120,100600,25660641150,22550,22600,22650,22500,7763
20241120,100500,25485361650,22650,22600,22650,22600,4311
20241120,100400,25387853300,22650,22550,22700,22500,28119
20241120,100300,24752399950,22500,22500,22550,22450,9448
20241120,100200,24539845850,22550,22450,22550,22400,9555
20241120,100100,24324997300,22450,22400,22500,22400,5682
20241120,100000,24197438700,22400,22300,22400,22300,3826
20241120,095900,24111830650,22300,22300,22400,22250,6184
20241120,095800,23973710050,22300,22300,22350,22250,6984
20241120,095700,23818084900,22300,22350,22400,22300,23571
20241120,095600,23292039600,22350,22450,22500,22350,14115
20241120,095500,22975689650,22450,22500,22500,22400,13907
20241120,095400,22663479400,22450,22500,22550,22450,13699
20241120,095300,22355531100,22550,22500,22600,22500,3192
20241120,095200,22283630100,22500,22500,22600,22500,10873
20241120,095100,22038808050,22550,22600,22650,22500,7465
20241120,095000,21870319850,22600,22600,22650,22550,3135
20241120,094900,21799440750,22550,22650,22650,22550,6982
20241120,094800,21641494550,22600,22600,22600,22550,4438
20241120,094700,21541243600,22600,22550,22600,22500,3694
20241120,094600,21457957300,22550,22550,22550,22500,6924
20241120,094500,21302077400,22550,22550,22600,22500,7773
20241120,094400,21126686750,22500,22400,22600,22350,18433
20241120,094300,20712929000,22450,22500,22500,22400,20103
20241120,094200,20261344250,22450,22600,22650,22450,12666
20241120,094100,19975719950,22600,22650,22650,22550,6322
20241120,094000,19832830500,22600,22500,22650,22500,7770
20241120,093900,19657694850,22500,22650,22700,22500,14851
20241120,093800,19322315500,22650,22600,22700,22600,12083
20241120,093700,19048569550,22600,22550,22650,22550,13961
20241120,093600,18733004550,22600,22500,22600,22450,25503
20241120,093500,18157860900,22500,22300,22550,22250,24666
20241120,093400,17604206050,22300,22400,22500,22250,40538
20241120,093300,16697102500,22400,22450,22550,22250,74454
20241120,093200,15031423350,22500,22800,22800,22400,61342
20241120,093100,13643056100,22800,23000,23050,22700,55676
20241120,093000,12370150700,23050,23050,23150,23000,26391
20241120,092900,11761635900,23050,23200,23250,23000,49139
20241120,092800,10627177150,23200,23300,23300,23200,7024
20241120,092700,10463867400,23250,23250,23350,23200,11097
20241120,092600,10205446900,23250,23300,23350,23200,17532
20241120,092500,9797518800,23300,23350,23350,23250,19684
20241120,092400,9338475000,23350,23600,23600,23350,13123
20241120,092300,9031128350,23550,23500,23600,23500,3621
20241120,092200,8945960050,23500,23550,23600,23500,4161
20241120,092100,8848011050,23550,23600,23600,23550,2914
20241120,092000,8779307300,23600,23500,23650,23450,10254
20241120,091900,8537693600,23500,23550,23550,23400,18667
20241120,091800,8099980350,23500,23600,23600,23500,14959
20241120,091700,7747867550,23650,23650,23650,23550,19565
20241120,091600,7286501350,23650,23650,23700,23600,4542
20241120,091500,7179081200,23700,23750,23800,23650,5930
20241120,091400,7038549150,23800,23850,23850,23750,4300
20241120,091300,6936328850,23800,23800,23850,23750,4640
20241120,091200,6825930350,23800,23800,23850,23750,4687
20241120,091100,6714417900,23850,23850,23900,23800,5368
20241120,091000,6586417400,23800,23800,23850,23600,22653
20241120,090900,6049119850,23750,23850,23900,23750,8353
20241120,090800,5850142400,23850,23900,23900,23800,5928
20241120,090700,5708941650,23850,23900,24000,23850,7192
20241120,090600,5536974500,23900,23950,23950,23850,9870
20241120,090500,5301358750,23850,24000,24150,23750,32532
20241120,090400,4523562500,24000,24300,24350,24000,27644
20241120,090300,3854602800,24300,24500,24500,24250,41544
20241120,090200,2841826950,24500,24050,24550,24000,64161
20241120,090100,1280957900,24050,23900,24050,23900,16436
20241120,090000,887262350,23900,23900,24100,23850,31786
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 191100 57127838150 23100 23100 23100 23100 25874
3 20241120 191000 57127838150 23100 23100 23100 23100 0
4 20241120 190900 57127838150 23100 23100 23100 23100 0
5 20241120 190800 57127838150 23100 23100 23100 23100 0
6 20241120 190700 57127838150 23100 23100 23100 23100 0
7 20241120 190600 57127838150 23100 23100 23100 23100 0
8 20241120 190500 57127838150 23100 23100 23100 23100 0
9 20241120 190400 57127838150 23100 23100 23100 23100 0
10 20241120 190300 57127838150 23100 23100 23100 23100 0
11 20241120 190200 57127838150 23100 23100 23100 23100 0
12 20241120 190100 57127838150 23100 23100 23100 23100 0
13 20241120 190000 57127838150 23100 23100 23100 23100 0
14 20241120 185900 57127838150 23100 23100 23100 23100 0
15 20241120 185800 57127838150 23100 23100 23100 23100 0
16 20241120 185700 57127838150 23100 23100 23100 23100 0
17 20241120 185600 57127838150 23100 23100 23100 23100 0
18 20241120 185500 57127838150 23100 23100 23100 23100 0
19 20241120 185400 57127838150 23100 23100 23100 23100 0
20 20241120 185300 57127838150 23100 23100 23100 23100 0
21 20241120 185200 57127838150 23100 23100 23100 23100 0
22 20241120 185100 57127838150 23100 23100 23100 23100 0
23 20241120 185000 57127838150 23100 23100 23100 23100 0
24 20241120 184900 57127838150 23100 23100 23100 23100 0
25 20241120 184800 57127838150 23100 23100 23100 23100 0
26 20241120 184700 57127838150 23100 23100 23100 23100 0
27 20241120 184600 57127838150 23100 23100 23100 23100 0
28 20241120 184500 57127838150 23100 23100 23100 23100 0
29 20241120 184400 57127838150 23100 23100 23100 23100 0
30 20241120 184300 57127838150 23100 23100 23100 23100 0
31 20241120 184200 57127838150 23100 23100 23100 23100 0
32 20241120 184100 57127838150 23100 23100 23100 23100 25874
33 20241120 184000 57127838150 23100 23100 23100 23100 0
34 20241120 183900 57127838150 23100 23100 23100 23100 0
35 20241120 183800 57127838150 23100 23100 23100 23100 0
36 20241120 183700 57127838150 23100 23100 23100 23100 0
37 20241120 183600 57127838150 23100 23100 23100 23100 0
38 20241120 183500 57127838150 23100 23100 23100 23100 0
39 20241120 183400 57127838150 23100 23100 23100 23100 0
40 20241120 183300 57127838150 23100 23100 23100 23100 0
41 20241120 183200 57127838150 23100 23100 23100 23100 0
42 20241120 183100 57127838150 23100 23100 23100 23100 0
43 20241120 183000 57127838150 23100 23100 23100 23100 0
44 20241120 182900 57127838150 23100 23100 23100 23100 0
45 20241120 182800 57127838150 23100 23100 23100 23100 0
46 20241120 182700 57127838150 23100 23100 23100 23100 0
47 20241120 182600 57127838150 23100 23100 23100 23100 0
48 20241120 182500 57127838150 23100 23100 23100 23100 0
49 20241120 182400 57127838150 23100 23100 23100 23100 0
50 20241120 182300 57127838150 23100 23100 23100 23100 0
51 20241120 182200 57127838150 23100 23100 23100 23100 0
52 20241120 182100 57127838150 23100 23100 23100 23100 0
53 20241120 182000 57127838150 23100 23100 23100 23100 0
54 20241120 181900 57127838150 23100 23100 23100 23100 0
55 20241120 181800 57127838150 23100 23100 23100 23100 0
56 20241120 181700 57127838150 23100 23100 23100 23100 0
57 20241120 181600 57127838150 23100 23100 23100 23100 0
58 20241120 181500 57127838150 23100 23100 23100 23100 0
59 20241120 181400 57127838150 23100 23100 23100 23100 0
60 20241120 181300 57127838150 23100 23100 23100 23100 0
61 20241120 181200 57127838150 23100 23100 23100 23100 0
62 20241120 181100 57127838150 23100 23100 23100 23100 25874
63 20241120 181000 57127838150 23100 23100 23100 23100 0
64 20241120 180900 57127838150 23100 23100 23100 23100 0
65 20241120 180800 57127838150 23100 23100 23100 23100 0
66 20241120 180700 57127838150 23100 23100 23100 23100 0
67 20241120 180600 57127838150 23100 23100 23100 23100 0
68 20241120 180500 57127838150 23100 23100 23100 23100 0
69 20241120 180400 57127838150 23100 23100 23100 23100 0
70 20241120 180300 57127838150 23100 23100 23100 23100 0
71 20241120 180200 57127838150 23100 23100 23100 23100 0
72 20241120 180100 57127838150 23100 23100 23100 23100 0
73 20241120 180000 57127838150 23100 23100 23100 23100 0
74 20241120 175900 57127838150 23100 23100 23100 23100 0
75 20241120 175800 57127838150 23100 23100 23100 23100 0
76 20241120 175700 57127838150 23100 23100 23100 23100 0
77 20241120 175600 57127838150 23100 23100 23100 23100 0
78 20241120 175500 57127838150 23100 23100 23100 23100 0
79 20241120 175400 57127838150 23100 23100 23100 23100 0
80 20241120 175300 57127838150 23100 23100 23100 23100 0
81 20241120 175200 57127838150 23100 23100 23100 23100 0
82 20241120 175100 57127838150 23100 23100 23100 23100 0
83 20241120 175000 57127838150 23100 23100 23100 23100 0
84 20241120 174900 57127838150 23100 23100 23100 23100 0
85 20241120 174800 57127838150 23100 23100 23100 23100 0
86 20241120 174700 57127838150 23100 23100 23100 23100 0
87 20241120 174600 57127838150 23100 23100 23100 23100 0
88 20241120 174500 57127838150 23100 23100 23100 23100 0
89 20241120 174400 57127838150 23100 23100 23100 23100 0
90 20241120 174300 57127838150 23100 23100 23100 23100 0
91 20241120 174200 57127838150 23100 23100 23100 23100 0
92 20241120 174100 57127838150 23100 23100 23100 23100 25874
93 20241120 174000 57127838150 23100 23100 23100 23100 0
94 20241120 173900 57127838150 23100 23100 23100 23100 0
95 20241120 173800 57127838150 23100 23100 23100 23100 0
96 20241120 173700 57127838150 23100 23100 23100 23100 0
97 20241120 173600 57127838150 23100 23100 23100 23100 0
98 20241120 173500 57127838150 23100 23100 23100 23100 0
99 20241120 173400 57127838150 23100 23100 23100 23100 0
100 20241120 173300 57127838150 23100 23100 23100 23100 0
101 20241120 173200 57127838150 23100 23100 23100 23100 0
102 20241120 173100 57127838150 23100 23100 23100 23100 0
103 20241120 173000 57127838150 23100 23100 23100 23100 0
104 20241120 172900 57127838150 23100 23100 23100 23100 0
105 20241120 172800 57127838150 23100 23100 23100 23100 0
106 20241120 172700 57127838150 23100 23100 23100 23100 0
107 20241120 172600 57127838150 23100 23100 23100 23100 0
108 20241120 172500 57127838150 23100 23100 23100 23100 0
109 20241120 172400 57127838150 23100 23100 23100 23100 0
110 20241120 172300 57127838150 23100 23100 23100 23100 0
111 20241120 172200 57127838150 23100 23100 23100 23100 0
112 20241120 172100 57127838150 23100 23100 23100 23100 0
113 20241120 172000 57127838150 23100 23100 23100 23100 0
114 20241120 171900 57127838150 23100 23100 23100 23100 0
115 20241120 171800 57127838150 23100 23100 23100 23100 0
116 20241120 171700 57127838150 23100 23100 23100 23100 0
117 20241120 171600 57127838150 23100 23100 23100 23100 0
118 20241120 171500 57127838150 23100 23100 23100 23100 0
119 20241120 171400 57127838150 23100 23100 23100 23100 0
120 20241120 171300 57127838150 23100 23100 23100 23100 0
121 20241120 171200 57127838150 23100 23100 23100 23100 0
122 20241120 171100 57127838150 23100 23100 23100 23100 25874
123 20241120 171000 57127838150 23100 23100 23100 23100 0
124 20241120 170900 57127838150 23100 23100 23100 23100 0
125 20241120 170800 57127838150 23100 23100 23100 23100 0
126 20241120 170700 57127838150 23100 23100 23100 23100 0
127 20241120 170600 57127838150 23100 23100 23100 23100 0
128 20241120 170500 57127838150 23100 23100 23100 23100 0
129 20241120 170400 57127838150 23100 23100 23100 23100 0
130 20241120 170300 57127838150 23100 23100 23100 23100 0
131 20241120 170200 57127838150 23100 23100 23100 23100 0
132 20241120 170100 57127838150 23100 23100 23100 23100 0
133 20241120 170000 57127838150 23100 23100 23100 23100 0
134 20241120 165900 57127838150 23100 23100 23100 23100 0
135 20241120 165800 57127838150 23100 23100 23100 23100 0
136 20241120 165700 57127838150 23100 23100 23100 23100 0
137 20241120 165600 57127838150 23100 23100 23100 23100 0
138 20241120 165500 57127838150 23100 23100 23100 23100 0
139 20241120 165400 57127838150 23100 23100 23100 23100 0
140 20241120 165300 57127838150 23100 23100 23100 23100 0
141 20241120 165200 57127838150 23100 23100 23100 23100 0
142 20241120 165100 57127838150 23100 23100 23100 23100 0
143 20241120 165000 57127838150 23100 23100 23100 23100 0
144 20241120 164900 57127838150 23100 23100 23100 23100 0
145 20241120 164800 57127838150 23100 23100 23100 23100 0
146 20241120 164700 57127838150 23100 23100 23100 23100 0
147 20241120 164600 57127838150 23100 23100 23100 23100 0
148 20241120 164500 57127838150 23100 23100 23100 23100 0
149 20241120 164400 57127838150 23100 23100 23100 23100 0
150 20241120 164300 57127838150 23100 23100 23100 23100 0
151 20241120 164200 57127838150 23100 23100 23100 23100 0
152 20241120 164100 57127838150 23100 23100 23100 23100 25874
153 20241120 164000 57127838150 23100 23100 23100 23100 0
154 20241120 163900 57127838150 23100 23100 23100 23100 0
155 20241120 163800 57127838150 23100 23100 23100 23100 0
156 20241120 163700 57127838150 23100 23100 23100 23100 0
157 20241120 163600 57127838150 23100 23100 23100 23100 0
158 20241120 163500 57127838150 23100 23100 23100 23100 0
159 20241120 163400 57127838150 23100 23100 23100 23100 0
160 20241120 163300 57127838150 23100 23100 23100 23100 0
161 20241120 163200 57127838150 23100 23100 23100 23100 0
162 20241120 163100 57127838150 23100 23100 23100 23100 0
163 20241120 163000 57127838150 23100 23100 23100 23100 0
164 20241120 162900 57127838150 23100 23100 23100 23100 0
165 20241120 162800 57127838150 23100 23100 23100 23100 0
166 20241120 162700 57127838150 23100 23100 23100 23100 0
167 20241120 162600 57127838150 23100 23100 23100 23100 0
168 20241120 162500 57127838150 23100 23100 23100 23100 0
169 20241120 162400 57127838150 23100 23100 23100 23100 0
170 20241120 162300 57127838150 23100 23100 23100 23100 0
171 20241120 162200 57127838150 23100 23100 23100 23100 0
172 20241120 162100 57127838150 23100 23100 23100 23100 0
173 20241120 162000 57127838150 23100 23100 23100 23100 0
174 20241120 161900 57127838150 23100 23100 23100 23100 0
175 20241120 161800 57127838150 23100 23100 23100 23100 0
176 20241120 161700 57127838150 23100 23100 23100 23100 0
177 20241120 161600 57127838150 23100 23100 23100 23100 0
178 20241120 161500 57127838150 23100 23100 23100 23100 0
179 20241120 161400 57127838150 23100 23100 23100 23100 0
180 20241120 161300 57127838150 23100 23100 23100 23100 0
181 20241120 161200 57127838150 23100 23100 23100 23100 0
182 20241120 161100 57127838150 23100 23100 23100 23100 25874
183 20241120 161000 57127838150 23100 23100 23100 23100 0
184 20241120 160900 57127838150 23100 23100 23100 23100 0
185 20241120 160800 57127838150 23100 23100 23100 23100 0
186 20241120 160700 57127838150 23100 23100 23100 23100 0
187 20241120 160600 57127838150 23100 23100 23100 23100 0
188 20241120 160500 57127838150 23100 23100 23100 23100 0
189 20241120 160400 57127838150 23100 23100 23100 23100 0
190 20241120 160300 57127838150 23100 23100 23100 23100 0
191 20241120 160200 57127838150 23100 23100 23100 23100 0
192 20241120 160100 57127838150 23100 23100 23100 23100 0
193 20241120 160000 57127838150 23100 23100 23100 23100 0
194 20241120 155900 57127838150 23100 23100 23100 23100 0
195 20241120 155800 57127838150 23100 23100 23100 23100 0
196 20241120 155700 57127838150 23100 23100 23100 23100 0
197 20241120 155600 57127838150 23100 23100 23100 23100 0
198 20241120 155500 57127838150 23100 23100 23100 23100 0
199 20241120 155400 57127838150 23100 23100 23100 23100 0
200 20241120 155300 57127838150 23100 23100 23100 23100 0
201 20241120 155200 57127838150 23100 23100 23100 23100 0
202 20241120 155100 57127838150 23100 23100 23100 23100 0
203 20241120 155000 57127838150 23100 23100 23100 23100 0
204 20241120 154900 57127838150 23100 23100 23100 23100 0
205 20241120 154800 57127838150 23100 23100 23100 23100 0
206 20241120 154700 57127838150 23100 23100 23100 23100 0
207 20241120 154600 57127838150 23100 23100 23100 23100 0
208 20241120 154500 57127838150 23100 23100 23100 23100 0
209 20241120 154400 57127838150 23100 23100 23100 23100 0
210 20241120 154300 57127838150 23100 23100 23100 23100 0
211 20241120 154200 57127838150 23100 23100 23100 23100 0
212 20241120 154100 57127838150 23100 23100 23100 23100 25874
213 20241120 154000 57127838150 23100 23100 23100 23100 0
214 20241120 153900 57127838150 23100 23100 23100 23100 0
215 20241120 153800 57127838150 23100 23100 23100 23100 0
216 20241120 153700 57127838150 23100 23100 23100 23100 0
217 20241120 153600 57127838150 23100 23100 23100 23100 0
218 20241120 153500 57127838150 23100 23100 23100 23100 0
219 20241120 153400 57127838150 23100 23100 23100 23100 0
220 20241120 153300 57127838150 23100 23100 23100 23100 0
221 20241120 153200 57127838150 23100 23100 23100 23100 0
222 20241120 153100 57127838150 23100 23100 23100 23100 0
223 20241120 153000 57127838150 23100 23100 23100 23100 25874
224 20241120 152900 56530148750 23150 23150 23150 23150 0
225 20241120 152800 56530148750 23150 23150 23150 23150 0
226 20241120 152700 56530148750 23150 23150 23150 23150 0
227 20241120 152600 56530148750 23150 23150 23150 23150 0
228 20241120 152500 56530148750 23150 23150 23150 23150 0
229 20241120 152400 56530148750 23150 23150 23150 23150 0
230 20241120 152300 56530148750 23150 23150 23150 23150 0
231 20241120 152200 56530148750 23150 23150 23150 23150 0
232 20241120 152100 56530148750 23150 23150 23150 23150 0
233 20241120 152000 56530148750 23150 23150 23150 23150 0
234 20241120 151900 56530148750 23150 23050 23150 23050 4369
235 20241120 151800 56429280150 23100 22950 23100 22950 6023
236 20241120 151700 56290698500 22950 23000 23000 22950 1828
237 20241120 151600 56248726100 23000 23000 23050 23000 3983
238 20241120 151500 56157101450 23000 23000 23050 22950 1680
239 20241120 151400 56118452350 22950 23050 23100 22950 6598
240 20241120 151300 55966683050 23100 23050 23100 23050 938
241 20241120 151200 55945042450 23050 23050 23100 23000 2310
242 20241120 151100 55891774200 23050 23100 23100 23000 1237
243 20241120 151000 55863265400 23100 23050 23100 23000 1521
244 20241120 150900 55828231200 23000 23050 23100 23000 4853
245 20241120 150800 55716367550 23000 23050 23050 22950 4485
246 20241120 150700 55613237550 23050 23100 23100 23000 3368
247 20241120 150600 55535621900 23100 23050 23100 23000 3845
248 20241120 150500 55446971600 23050 23000 23050 23000 5123
249 20241120 150400 55329119550 23050 23000 23050 23000 1641
250 20241120 150300 55291328600 23000 23000 23100 23000 7708
251 20241120 150200 55113796600 23050 23050 23050 22950 6560
252 20241120 150100 54962929950 23000 23200 23200 22900 17235
253 20241120 150000 54566324650 23200 23200 23250 23100 9502
254 20241120 145900 54346302000 23250 23250 23250 23200 3120
255 20241120 145800 54273839650 23250 23200 23250 23100 4292
256 20241120 145700 54174399300 23200 23250 23250 23100 14054
257 20241120 145600 53848977600 23250 23250 23300 23200 5380
258 20241120 145500 53723945100 23250 23300 23350 23250 2031
259 20241120 145400 53676616300 23300 23350 23400 23300 5113
260 20241120 145300 53557340200 23300 23300 23350 23250 1762
261 20241120 145200 53516287550 23300 23250 23300 23250 1436
262 20241120 145100 53482855300 23300 23350 23350 23250 5447
263 20241120 145000 53355903450 23350 23350 23350 23300 1949
264 20241120 144900 53310417450 23350 23400 23400 23300 4865
265 20241120 144800 53196825900 23400 23400 23450 23350 6677
266 20241120 144700 53040572300 23400 23350 23450 23350 6015
267 20241120 144600 52899850950 23400 23300 23400 23250 3422
268 20241120 144500 52820056250 23300 23300 23300 23250 1805
269 20241120 144400 52778024500 23300 23300 23300 23200 5409
270 20241120 144300 52652308300 23300 23300 23300 23250 1949
271 20241120 144200 52606957250 23300 23350 23350 23250 2887
272 20241120 144100 52539766450 23350 23300 23350 23250 2902
273 20241120 144000 52472142700 23300 23350 23350 23250 3106
274 20241120 143900 52399817400 23350 23400 23400 23250 6105
275 20241120 143800 52257486450 23400 23400 23400 23350 1242
276 20241120 143700 52228440700 23350 23400 23400 23350 1259
277 20241120 143600 52198995050 23400 23400 23400 23350 2118
278 20241120 143500 52149497850 23350 23400 23400 23350 1896
279 20241120 143400 52105182400 23400 23400 23400 23350 2453
280 20241120 143300 52047858750 23400 23400 23400 23350 2759
281 20241120 143200 51983391800 23400 23400 23450 23350 3870
282 20241120 143100 51892823850 23450 23450 23450 23400 1039
283 20241120 143000 51868481300 23450 23400 23450 23350 2646
284 20241120 142900 51806570950 23400 23350 23400 23350 2398
285 20241120 142800 51750472800 23350 23400 23400 23350 3860
286 20241120 142700 51660282000 23350 23350 23400 23250 8851
287 20241120 142600 51453771250 23300 23400 23400 23300 4944
288 20241120 142500 51338272300 23400 23400 23400 23350 1570
289 20241120 142400 51301565400 23400 23450 23500 23350 5279
290 20241120 142300 51177977400 23450 23450 23500 23400 7065
291 20241120 142200 51012222300 23450 23450 23450 23400 2580
292 20241120 142100 50951764900 23400 23450 23500 23400 2986
293 20241120 142000 50881701750 23500 23500 23500 23450 6130
294 20241120 141900 50737658000 23450 23500 23500 23450 1079
295 20241120 141800 50712314950 23450 23500 23500 23450 3160
296 20241120 141700 50638148350 23500 23450 23500 23300 6897
297 20241120 141600 50476787050 23450 23450 23450 23400 2765
298 20241120 141500 50411990950 23500 23600 23600 23450 11106
299 20241120 141400 50150825350 23600 23550 23600 23500 4595
300 20241120 141300 50042459800 23550 23600 23600 23500 8876
301 20241120 141200 49833231800 23600 23550 23600 23500 4990
302 20241120 141100 49715638300 23550 23550 23550 23500 5865
303 20241120 141000 49577565650 23550 23500 23550 23450 13167
304 20241120 140900 49267990200 23500 23350 23500 23300 14906
305 20241120 140800 48919141400 23350 23350 23350 23300 3849
306 20241120 140700 48829307950 23400 23400 23400 23350 2672
307 20241120 140600 48766837100 23400 23400 23400 23350 924
308 20241120 140500 48745227850 23400 23400 23400 23350 1147
309 20241120 140400 48718395850 23400 23450 23450 23350 2843
310 20241120 140300 48651879400 23450 23450 23450 23400 1770
311 20241120 140200 48610417900 23400 23450 23450 23400 1390
312 20241120 140100 48577832500 23450 23450 23450 23400 1366
313 20241120 140000 48545825000 23450 23400 23450 23350 2874
314 20241120 135900 48478516200 23400 23450 23450 23400 3245
315 20241120 135800 48402509550 23450 23450 23450 23400 830
316 20241120 135700 48383049600 23450 23400 23450 23350 4970
317 20241120 135600 48266686950 23400 23350 23400 23300 4893
318 20241120 135500 48152483750 23350 23300 23350 23250 1522
319 20241120 135400 48117039700 23300 23300 23300 23250 1643
320 20241120 135300 48078781100 23300 23300 23300 23250 1973
321 20241120 135200 48032877600 23250 23300 23350 23250 2067
322 20241120 135100 47984716950 23300 23300 23350 23250 2842
323 20241120 135000 47918490800 23300 23300 23300 23200 2987
324 20241120 134900 47849014900 23300 23450 23450 23150 16757
325 20241120 134800 47458375550 23450 23450 23450 23400 1517
326 20241120 134700 47422807550 23450 23400 23450 23350 2594
327 20241120 134600 47362046250 23400 23400 23400 23350 2009
328 20241120 134500 47315041700 23400 23350 23400 23350 6212
329 20241120 134400 47169685250 23400 23400 23400 23350 6621
330 20241120 134300 47014763400 23400 23350 23400 23350 2428
331 20241120 134200 46958002550 23350 23350 23400 23300 6605
332 20241120 134100 46803717800 23300 23300 23350 23250 7306
333 20241120 134000 46633476200 23300 23300 23300 23250 5203
334 20241120 133900 46512306100 23250 23300 23300 23250 3187
335 20241120 133800 46438089650 23300 23200 23300 23200 7597
336 20241120 133700 46261478400 23200 23200 23250 23150 4544
337 20241120 133600 46156041550 23200 23150 23200 23150 1580
338 20241120 133500 46119431800 23200 23200 23200 23150 1521
339 20241120 133400 46084152550 23200 23200 23200 23150 1249
340 20241120 133300 46055185950 23200 23200 23200 23150 1038
341 20241120 133200 46031113550 23200 23200 23200 23150 2271
342 20241120 133100 45978470250 23200 23150 23200 23150 821
343 20241120 133000 45959434750 23150 23200 23200 23150 1179
344 20241120 132900 45932099100 23200 23200 23200 23150 1315
345 20241120 132800 45901596800 23150 23200 23200 23150 2145
346 20241120 132700 45851843550 23200 23200 23200 23150 3212
347 20241120 132600 45777355250 23200 23200 23200 23150 2394
348 20241120 132500 45721872900 23150 23100 23200 23100 3700
349 20241120 132400 45636207950 23150 23150 23150 23100 1904
350 20241120 132300 45592165800 23100 23150 23150 23100 1363
351 20241120 132200 45560622750 23150 23100 23150 23050 3343
352 20241120 132100 45483355050 23050 23100 23100 23050 1387
353 20241120 132000 45451330600 23100 23100 23100 23050 4036
354 20241120 131900 45358144750 23100 23100 23100 23050 2932
355 20241120 131800 45290438600 23050 23050 23100 23000 10063
356 20241120 131700 45058527050 23050 22950 23050 22950 3618
357 20241120 131600 44975321400 22950 23000 23000 22950 944
358 20241120 131500 44953618950 23000 23000 23000 22900 1691
359 20241120 131400 44914817450 22950 23000 23000 22900 1158
360 20241120 131300 44888238200 23000 23000 23000 22900 2294
361 20241120 131200 44835555750 23000 22950 23000 22950 2930
362 20241120 131100 44768285500 23000 23000 23000 22950 1275
363 20241120 131000 44738971200 23000 23000 23000 22950 2514
364 20241120 130900 44681171650 23000 23050 23050 22950 841
365 20241120 130800 44661831500 23000 22950 23000 22950 2668
366 20241120 130700 44600485650 22950 23000 23000 22950 853
367 20241120 130600 44580868550 23000 23000 23000 22950 796
368 20241120 130500 44562566350 23000 23050 23050 22950 2597
369 20241120 130400 44502830800 23050 23050 23050 23000 3082
370 20241120 130300 44431902600 23050 23000 23050 23000 5668
371 20241120 130200 44301438100 23000 23000 23000 22950 1072
372 20241120 130100 44276787200 22950 22950 23000 22950 1562
373 20241120 130000 44240892100 23000 22900 23000 22900 3076
374 20241120 125900 44170291450 22950 22950 22950 22900 668
375 20241120 125800 44154966900 22950 22950 22950 22900 1031
376 20241120 125700 44131333950 22900 22950 22950 22900 932
377 20241120 125600 44109955300 22950 22950 22950 22900 429
378 20241120 125500 44100121550 22950 22850 22950 22850 1586
379 20241120 125400 44063803300 22850 22850 22900 22850 942
380 20241120 125300 44042234500 22900 22900 22900 22800 1715
381 20241120 125200 44003060400 22850 22850 22900 22800 2302
382 20241120 125100 43950471550 22850 22850 22850 22800 3539
383 20241120 125000 43869760050 22800 22850 22850 22800 939
384 20241120 124900 43848339950 22850 22750 22850 22750 3434
385 20241120 124800 43770067900 22750 22850 22850 22750 1740
386 20241120 124700 43730398500 22850 22800 22850 22800 1691
387 20241120 124600 43691824300 22800 22900 22900 22800 5406
388 20241120 124500 43568304450 22900 22900 22950 22900 3078
389 20241120 124400 43497803050 22900 22950 22950 22900 1528
390 20241120 124300 43462755200 22950 22900 22950 22900 881
391 20241120 124200 43442543650 22950 23000 23000 22900 4832
392 20241120 124100 43331633050 23000 23000 23000 22950 965
393 20241120 124000 43309453050 22950 22950 23000 22950 521
394 20241120 123900 43297471450 23000 23000 23000 22950 745
395 20241120 123800 43280349250 22950 23000 23000 22950 1284
396 20241120 123700 43250856600 23000 22950 23000 22950 469
397 20241120 123600 43240071350 23000 23000 23000 22950 888
398 20241120 123500 43219649050 23000 23000 23000 22900 1065
399 20241120 123400 43195194450 22950 22950 22950 22900 2283
400 20241120 123300 43142803950 22900 22950 22950 22900 443
401 20241120 123200 43132648450 22950 22950 22950 22900 1498
402 20241120 123100 43098306400 22950 22900 22950 22850 1868
403 20241120 123000 43055525100 22900 22850 22900 22850 898
404 20241120 122900 43034981300 22900 22900 22900 22850 379
405 20241120 122800 43026308500 22900 22900 22900 22850 521
406 20241120 122700 43014382400 22900 22900 22900 22850 798
407 20241120 122600 42996111800 22850 22900 22900 22850 1063
408 20241120 122500 42971803200 22900 22900 22900 22850 830
409 20241120 122400 42952807150 22900 22900 22900 22850 637
410 20241120 122300 42938233350 22900 22900 22950 22850 2033
411 20241120 122200 42891697400 22900 22900 22950 22900 1330
412 20241120 122100 42861194200 22950 22950 22950 22900 624
413 20241120 122000 42846881350 22950 22900 22950 22900 284
414 20241120 121900 42840369250 22900 22900 22900 22850 812
415 20241120 121800 42821774800 22900 22900 22900 22850 1693
416 20241120 121700 42783019250 22900 22900 22900 22850 918
417 20241120 121600 42761998800 22900 22850 22900 22850 1559
418 20241120 121500 42726301800 22900 22950 22950 22850 1384
419 20241120 121400 42694637350 22950 22900 22950 22850 3716
420 20241120 121300 42609607900 22900 22900 22900 22850 914
421 20241120 121200 42588700800 22900 22900 22900 22850 818
422 20241120 121100 42569988800 22900 22900 22900 22850 402
423 20241120 121000 42560788600 22850 22950 22950 22850 722
424 20241120 120900 42544267900 22900 22950 22950 22850 3561
425 20241120 120800 42462708900 22950 22900 22950 22900 863
426 20241120 120700 42442930200 22950 22900 23000 22900 5272
427 20241120 120600 42321947850 22950 22950 22950 22900 3018
428 20241120 120500 42252810950 22900 23000 23000 22900 6114
429 20241120 120400 42112555900 23000 22950 23000 22950 762
430 20241120 120300 42095036300 23000 23000 23000 22950 1036
431 20241120 120200 42071209050 23000 22950 23000 22950 1156
432 20241120 120100 42044628100 23000 23050 23050 22950 922
433 20241120 120000 42023436150 23000 23000 23000 22950 8057
434 20241120 115900 41838131300 23000 23000 23000 22950 567
435 20241120 115800 41825095850 22950 23000 23000 22950 255
436 20241120 115700 41819231600 23000 22950 23000 22950 1540
437 20241120 115600 41783822750 23000 23000 23000 22950 1276
438 20241120 115500 41754508400 23000 22950 23000 22950 1240
439 20241120 115400 41726006000 23000 22900 23000 22900 9487
440 20241120 115300 41507988650 22900 22900 22950 22900 400
441 20241120 115200 41498816100 22950 22950 22950 22900 736
442 20241120 115100 41481926300 22950 22900 22950 22900 2810
443 20241120 115000 41417561950 22900 22900 22900 22850 566
444 20241120 114900 41404605950 22900 22900 22900 22850 1010
445 20241120 114800 41381477500 22900 22900 22900 22850 418
446 20241120 114700 41371920250 22850 22950 22950 22850 604
447 20241120 114600 41358094700 22900 22900 22950 22850 3295
448 20241120 114500 41282638150 22900 22900 22900 22850 357
449 20241120 114400 41274467800 22900 22850 22900 22800 3392
450 20241120 114300 41196929600 22850 22750 22850 22750 1777
451 20241120 114200 41156422700 22750 22850 22850 22750 3135
452 20241120 114100 41084969750 22850 22800 22850 22800 1539
453 20241120 114000 41049850350 22800 22800 22850 22750 3387
454 20241120 113900 40972629850 22800 22800 22850 22800 2554
455 20241120 113800 40914375900 22800 22850 22900 22800 1819
456 20241120 113700 40872802400 22850 22900 22900 22850 305
457 20241120 113600 40865829500 22900 22850 22900 22850 1007
458 20241120 113500 40842792150 22900 22900 22900 22850 1374
459 20241120 113400 40811380300 22850 22850 22900 22850 1019
460 20241120 113300 40788052800 22900 22900 22950 22850 3656
461 20241120 113200 40704311350 22950 22900 23000 22900 12296
462 20241120 113100 40422305800 22850 22900 22900 22850 1349
463 20241120 113000 40391443600 22850 22800 22900 22800 8483
464 20241120 112900 40197893350 22850 22850 22850 22750 2755
465 20241120 112800 40135057100 22850 22850 22850 22800 1661
466 20241120 112700 40097115650 22850 22800 22850 22750 846
467 20241120 112600 40077816150 22800 22800 22850 22800 1830
468 20241120 112500 40036031850 22850 22850 22850 22800 2173
469 20241120 112400 39986400850 22850 22850 22900 22800 3301
470 20241120 112300 39910976500 22850 22800 22900 22800 3783
471 20241120 112200 39824535400 22850 22800 22850 22750 4202
472 20241120 112100 39728756200 22800 22800 22800 22750 883
473 20241120 112000 39708641850 22800 22750 22800 22750 807
474 20241120 111900 39690263550 22800 22800 22800 22750 818
475 20241120 111800 39671629800 22800 22800 22800 22750 2120
476 20241120 111700 39623294100 22800 22750 22800 22650 4431
477 20241120 111600 39522602100 22700 22750 22750 22700 2963
478 20241120 111500 39455317450 22750 22750 22750 22650 6811
479 20241120 111400 39300640850 22750 22800 22800 22700 6851
480 20241120 111300 39144831150 22800 22800 22900 22750 11247
481 20241120 111200 38888266050 22850 22850 22850 22800 4090
482 20241120 111100 38794872750 22850 22900 22900 22800 12463
483 20241120 111000 38510060550 22850 22850 22900 22850 10856
484 20241120 110900 38261792000 22750 22700 22850 22650 16223
485 20241120 110800 37892849900 22700 22750 22750 22650 4393
486 20241120 110700 37793058300 22700 22650 22750 22650 7090
487 20241120 110600 37632083600 22700 22650 22700 22600 8914
488 20241120 110500 37429918100 22650 22650 22700 22600 5154
489 20241120 110400 37313192000 22650 22550 22700 22550 14523
490 20241120 110300 36984485650 22550 22600 22600 22550 1027
491 20241120 110200 36961309350 22600 22600 22600 22550 561
492 20241120 110100 36948643650 22600 22550 22650 22500 16086
493 20241120 110000 36585361850 22550 22550 22550 22500 10260
494 20241120 105900 36354017250 22500 22550 22550 22500 1827
495 20241120 105800 36312869250 22550 22500 22550 22450 9450
496 20241120 105700 36100339150 22500 22500 22500 22450 2490
497 20241120 105600 36044418550 22450 22450 22450 22400 3769
498 20241120 105500 35959808900 22400 22450 22450 22400 905
499 20241120 105400 35939514600 22450 22450 22500 22450 4960
500 20241120 105300 35828086450 22500 22450 22500 22400 7938
501 20241120 105200 35649770350 22400 22400 22400 22350 4188
502 20241120 105100 35556010450 22400 22300 22400 22300 4849
503 20241120 105000 35447676200 22350 22350 22350 22300 1411
504 20241120 104900 35416196800 22350 22350 22350 22300 966
505 20241120 104800 35394606900 22350 22350 22400 22300 2373
506 20241120 104700 35341567600 22350 22350 22350 22300 2988
507 20241120 104600 35274800400 22350 22350 22400 22300 3305
508 20241120 104500 35200964400 22350 22350 22400 22300 3137
509 20241120 104400 35130853700 22400 22400 22450 22350 11753
510 20241120 104300 34867582300 22400 22300 22400 22250 15681
511 20241120 104200 34517708700 22300 22300 22300 22250 3661
512 20241120 104100 34436217200 22250 22250 22300 22200 5941
513 20241120 104000 34304046800 22200 22250 22250 22200 2476
514 20241120 103900 34249071800 22250 22300 22300 22200 3567
515 20241120 103800 34169749850 22300 22200 22300 22150 6263
516 20241120 103700 34030499150 22200 22150 22250 22150 5198
517 20241120 103600 33915118600 22200 22150 22200 22150 4786
518 20241120 103500 33809066250 22200 22150 22250 22150 3704
519 20241120 103400 33726801950 22200 22250 22300 22150 11464
520 20241120 103300 33472085850 22200 22250 22300 22200 7399
521 20241120 103200 33307476800 22200 22200 22250 22150 6628
522 20241120 103100 33160402800 22250 22250 22250 22200 3979
523 20241120 103000 33071944850 22250 22200 22250 22150 13369
524 20241120 102900 32775222200 22200 22150 22200 22100 6031
525 20241120 102800 32641715650 22150 22100 22150 22100 5496
526 20241120 102700 32520080900 22100 22050 22100 22050 4092
527 20241120 102600 32429723450 22100 22000 22100 22000 7550
528 20241120 102500 32263306550 22000 22050 22050 21900 17923
529 20241120 102400 31869331900 22050 22050 22150 22000 10644
530 20241120 102300 31634369200 22050 22050 22100 22000 7160
531 20241120 102200 31476532700 22000 22000 22100 22000 12054
532 20241120 102100 31210974850 22000 22000 22100 21950 12008
533 20241120 102000 30946647650 22000 22050 22100 22000 15199
534 20241120 101900 30612086750 22050 22050 22150 22000 19891
535 20241120 101800 30173603750 22050 22100 22150 22000 42686
536 20241120 101700 29231843150 22150 22250 22250 22100 12338
537 20241120 101600 28958451800 22250 22300 22300 22200 8288
538 20241120 101500 28774118450 22300 22300 22300 22250 4578
539 20241120 101400 28672236650 22300 22250 22350 22200 13413
540 20241120 101300 28373237650 22300 22300 22300 22150 17427
541 20241120 101200 27985900150 22300 22200 22300 22150 16708
542 20241120 101100 27614928750 22150 22300 22300 22050 46661
543 20241120 101000 26581271800 22250 22350 22400 22250 11392
544 20241120 100900 26327033300 22350 22450 22500 22300 17267
545 20241120 100800 25940746200 22450 22500 22500 22400 5779
546 20241120 100700 25811021300 22500 22550 22550 22450 6683
547 20241120 100600 25660641150 22550 22600 22650 22500 7763
548 20241120 100500 25485361650 22650 22600 22650 22600 4311
549 20241120 100400 25387853300 22650 22550 22700 22500 28119
550 20241120 100300 24752399950 22500 22500 22550 22450 9448
551 20241120 100200 24539845850 22550 22450 22550 22400 9555
552 20241120 100100 24324997300 22450 22400 22500 22400 5682
553 20241120 100000 24197438700 22400 22300 22400 22300 3826
554 20241120 095900 24111830650 22300 22300 22400 22250 6184
555 20241120 095800 23973710050 22300 22300 22350 22250 6984
556 20241120 095700 23818084900 22300 22350 22400 22300 23571
557 20241120 095600 23292039600 22350 22450 22500 22350 14115
558 20241120 095500 22975689650 22450 22500 22500 22400 13907
559 20241120 095400 22663479400 22450 22500 22550 22450 13699
560 20241120 095300 22355531100 22550 22500 22600 22500 3192
561 20241120 095200 22283630100 22500 22500 22600 22500 10873
562 20241120 095100 22038808050 22550 22600 22650 22500 7465
563 20241120 095000 21870319850 22600 22600 22650 22550 3135
564 20241120 094900 21799440750 22550 22650 22650 22550 6982
565 20241120 094800 21641494550 22600 22600 22600 22550 4438
566 20241120 094700 21541243600 22600 22550 22600 22500 3694
567 20241120 094600 21457957300 22550 22550 22550 22500 6924
568 20241120 094500 21302077400 22550 22550 22600 22500 7773
569 20241120 094400 21126686750 22500 22400 22600 22350 18433
570 20241120 094300 20712929000 22450 22500 22500 22400 20103
571 20241120 094200 20261344250 22450 22600 22650 22450 12666
572 20241120 094100 19975719950 22600 22650 22650 22550 6322
573 20241120 094000 19832830500 22600 22500 22650 22500 7770
574 20241120 093900 19657694850 22500 22650 22700 22500 14851
575 20241120 093800 19322315500 22650 22600 22700 22600 12083
576 20241120 093700 19048569550 22600 22550 22650 22550 13961
577 20241120 093600 18733004550 22600 22500 22600 22450 25503
578 20241120 093500 18157860900 22500 22300 22550 22250 24666
579 20241120 093400 17604206050 22300 22400 22500 22250 40538
580 20241120 093300 16697102500 22400 22450 22550 22250 74454
581 20241120 093200 15031423350 22500 22800 22800 22400 61342
582 20241120 093100 13643056100 22800 23000 23050 22700 55676
583 20241120 093000 12370150700 23050 23050 23150 23000 26391
584 20241120 092900 11761635900 23050 23200 23250 23000 49139
585 20241120 092800 10627177150 23200 23300 23300 23200 7024
586 20241120 092700 10463867400 23250 23250 23350 23200 11097
587 20241120 092600 10205446900 23250 23300 23350 23200 17532
588 20241120 092500 9797518800 23300 23350 23350 23250 19684
589 20241120 092400 9338475000 23350 23600 23600 23350 13123
590 20241120 092300 9031128350 23550 23500 23600 23500 3621
591 20241120 092200 8945960050 23500 23550 23600 23500 4161
592 20241120 092100 8848011050 23550 23600 23600 23550 2914
593 20241120 092000 8779307300 23600 23500 23650 23450 10254
594 20241120 091900 8537693600 23500 23550 23550 23400 18667
595 20241120 091800 8099980350 23500 23600 23600 23500 14959
596 20241120 091700 7747867550 23650 23650 23650 23550 19565
597 20241120 091600 7286501350 23650 23650 23700 23600 4542
598 20241120 091500 7179081200 23700 23750 23800 23650 5930
599 20241120 091400 7038549150 23800 23850 23850 23750 4300
600 20241120 091300 6936328850 23800 23800 23850 23750 4640
601 20241120 091200 6825930350 23800 23800 23850 23750 4687
602 20241120 091100 6714417900 23850 23850 23900 23800 5368
603 20241120 091000 6586417400 23800 23800 23850 23600 22653
604 20241120 090900 6049119850 23750 23850 23900 23750 8353
605 20241120 090800 5850142400 23850 23900 23900 23800 5928
606 20241120 090700 5708941650 23850 23900 24000 23850 7192
607 20241120 090600 5536974500 23900 23950 23950 23850 9870
608 20241120 090500 5301358750 23850 24000 24150 23750 32532
609 20241120 090400 4523562500 24000 24300 24350 24000 27644
610 20241120 090300 3854602800 24300 24500 24500 24250 41544
611 20241120 090200 2841826950 24500 24050 24550 24000 64161
612 20241120 090100 1280957900 24050 23900 24050 23900 16436
613 20241120 090000 887262350 23900 23900 24100 23850 31786