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

Update 2024-11-18 2710 candle_min

Browse Source
This commit is contained in:
ened
2024-11-18 21:42:58 +09:00
parent b6927cd22a
commit 175329b7e4
2710 changed files with 1794387 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

578
002380/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183600,6423499500,240000,240000,240000,240000,805
20241118,183500,6423499500,240000,240000,240000,240000,0
20241118,183400,6423499500,240000,240000,240000,240000,0
20241118,183300,6423499500,240000,240000,240000,240000,0
20241118,183200,6423499500,240000,240000,240000,240000,0
20241118,183100,6423499500,240000,240000,240000,240000,0
20241118,183000,6423499500,240000,240000,240000,240000,0
20241118,182900,6423499500,240000,240000,240000,240000,0
20241118,182800,6423499500,240000,240000,240000,240000,0
20241118,182700,6423499500,240000,240000,240000,240000,0
20241118,182600,6423499500,240000,240000,240000,240000,0
20241118,182500,6423499500,240000,240000,240000,240000,0
20241118,182400,6423499500,240000,240000,240000,240000,0
20241118,182300,6423499500,240000,240000,240000,240000,0
20241118,182200,6423499500,240000,240000,240000,240000,0
20241118,182100,6423499500,240000,240000,240000,240000,0
20241118,182000,6423499500,240000,240000,240000,240000,0
20241118,181900,6423499500,240000,240000,240000,240000,0
20241118,181800,6423499500,240000,240000,240000,240000,0
20241118,181700,6423499500,240000,240000,240000,240000,0
20241118,181600,6423499500,240000,240000,240000,240000,0
20241118,181500,6423499500,240000,240000,240000,240000,0
20241118,181400,6423499500,240000,240000,240000,240000,0
20241118,181300,6423499500,240000,240000,240000,240000,0
20241118,181200,6423499500,240000,240000,240000,240000,0
20241118,181100,6423499500,240000,240000,240000,240000,0
20241118,181000,6423499500,240000,240000,240000,240000,0
20241118,180900,6423499500,240000,240000,240000,240000,0
20241118,180800,6423499500,240000,240000,240000,240000,0
20241118,180700,6423499500,240000,240000,240000,240000,0
20241118,180600,6423499500,240000,240000,240000,240000,805
20241118,180500,6423499500,240000,240000,240000,240000,0
20241118,180400,6423499500,240000,240000,240000,240000,0
20241118,180300,6423499500,240000,240000,240000,240000,0
20241118,180200,6423499500,240000,240000,240000,240000,0
20241118,180100,6423499500,240000,240000,240000,240000,0
20241118,180000,6423499500,240000,240000,240000,240000,0
20241118,175900,6423499500,240000,240000,240000,240000,0
20241118,175800,6423499500,240000,240000,240000,240000,0
20241118,175700,6423499500,240000,240000,240000,240000,0
20241118,175600,6423499500,240000,240000,240000,240000,0
20241118,175500,6423499500,240000,240000,240000,240000,0
20241118,175400,6423499500,240000,240000,240000,240000,0
20241118,175300,6423499500,240000,240000,240000,240000,0
20241118,175200,6423499500,240000,240000,240000,240000,0
20241118,175100,6423499500,240000,240000,240000,240000,0
20241118,175000,6423499500,240000,240000,240000,240000,0
20241118,174900,6423499500,240000,240000,240000,240000,0
20241118,174800,6423499500,240000,240000,240000,240000,0
20241118,174700,6423499500,240000,240000,240000,240000,0
20241118,174600,6423499500,240000,240000,240000,240000,0
20241118,174500,6423499500,240000,240000,240000,240000,0
20241118,174400,6423499500,240000,240000,240000,240000,0
20241118,174300,6423499500,240000,240000,240000,240000,0
20241118,174200,6423499500,240000,240000,240000,240000,0
20241118,174100,6423499500,240000,240000,240000,240000,0
20241118,174000,6423499500,240000,240000,240000,240000,0
20241118,173900,6423499500,240000,240000,240000,240000,0
20241118,173800,6423499500,240000,240000,240000,240000,0
20241118,173700,6423499500,240000,240000,240000,240000,0
20241118,173600,6423499500,240000,240000,240000,240000,805
20241118,173500,6423499500,240000,240000,240000,240000,0
20241118,173400,6423499500,240000,240000,240000,240000,0
20241118,173300,6423499500,240000,240000,240000,240000,0
20241118,173200,6423499500,240000,240000,240000,240000,0
20241118,173100,6423499500,240000,240000,240000,240000,0
20241118,173000,6423499500,240000,240000,240000,240000,0
20241118,172900,6423499500,240000,240000,240000,240000,0
20241118,172800,6423499500,240000,240000,240000,240000,0
20241118,172700,6423499500,240000,240000,240000,240000,0
20241118,172600,6423499500,240000,240000,240000,240000,0
20241118,172500,6423499500,240000,240000,240000,240000,0
20241118,172400,6423499500,240000,240000,240000,240000,0
20241118,172300,6423499500,240000,240000,240000,240000,0
20241118,172200,6423499500,240000,240000,240000,240000,0
20241118,172100,6423499500,240000,240000,240000,240000,0
20241118,172000,6423499500,240000,240000,240000,240000,0
20241118,171900,6423499500,240000,240000,240000,240000,0
20241118,171800,6423499500,240000,240000,240000,240000,0
20241118,171700,6423499500,240000,240000,240000,240000,0
20241118,171600,6423499500,240000,240000,240000,240000,0
20241118,171500,6423499500,240000,240000,240000,240000,0
20241118,171400,6423499500,240000,240000,240000,240000,0
20241118,171300,6423499500,240000,240000,240000,240000,0
20241118,171200,6423499500,240000,240000,240000,240000,0
20241118,171100,6423499500,240000,240000,240000,240000,0
20241118,171000,6423499500,240000,240000,240000,240000,0
20241118,170900,6423499500,240000,240000,240000,240000,0
20241118,170800,6423499500,240000,240000,240000,240000,0
20241118,170700,6423499500,240000,240000,240000,240000,0
20241118,170600,6423499500,240000,240000,240000,240000,805
20241118,170500,6423499500,240000,240000,240000,240000,0
20241118,170400,6423499500,240000,240000,240000,240000,0
20241118,170300,6423499500,240000,240000,240000,240000,0
20241118,170200,6423499500,240000,240000,240000,240000,0
20241118,170100,6423499500,240000,240000,240000,240000,0
20241118,170000,6423499500,240000,240000,240000,240000,0
20241118,165900,6423499500,240000,240000,240000,240000,0
20241118,165800,6423499500,240000,240000,240000,240000,0
20241118,165700,6423499500,240000,240000,240000,240000,0
20241118,165600,6423499500,240000,240000,240000,240000,0
20241118,165500,6423499500,240000,240000,240000,240000,0
20241118,165400,6423499500,240000,240000,240000,240000,0
20241118,165300,6423499500,240000,240000,240000,240000,0
20241118,165200,6423499500,240000,240000,240000,240000,0
20241118,165100,6423499500,240000,240000,240000,240000,0
20241118,165000,6423499500,240000,240000,240000,240000,0
20241118,164900,6423499500,240000,240000,240000,240000,0
20241118,164800,6423499500,240000,240000,240000,240000,0
20241118,164700,6423499500,240000,240000,240000,240000,0
20241118,164600,6423499500,240000,240000,240000,240000,0
20241118,164500,6423499500,240000,240000,240000,240000,0
20241118,164400,6423499500,240000,240000,240000,240000,0
20241118,164300,6423499500,240000,240000,240000,240000,0
20241118,164200,6423499500,240000,240000,240000,240000,0
20241118,164100,6423499500,240000,240000,240000,240000,0
20241118,164000,6423499500,240000,240000,240000,240000,0
20241118,163900,6423499500,240000,240000,240000,240000,0
20241118,163800,6423499500,240000,240000,240000,240000,0
20241118,163700,6423499500,240000,240000,240000,240000,0
20241118,163600,6423499500,240000,240000,240000,240000,805
20241118,163500,6423499500,240000,240000,240000,240000,0
20241118,163400,6423499500,240000,240000,240000,240000,0
20241118,163300,6423499500,240000,240000,240000,240000,0
20241118,163200,6423499500,240000,240000,240000,240000,0
20241118,163100,6423499500,240000,240000,240000,240000,0
20241118,163000,6423499500,240000,240000,240000,240000,0
20241118,162900,6423499500,240000,240000,240000,240000,0
20241118,162800,6423499500,240000,240000,240000,240000,0
20241118,162700,6423499500,240000,240000,240000,240000,0
20241118,162600,6423499500,240000,240000,240000,240000,0
20241118,162500,6423499500,240000,240000,240000,240000,0
20241118,162400,6423499500,240000,240000,240000,240000,0
20241118,162300,6423499500,240000,240000,240000,240000,0
20241118,162200,6423499500,240000,240000,240000,240000,0
20241118,162100,6423499500,240000,240000,240000,240000,0
20241118,162000,6423499500,240000,240000,240000,240000,0
20241118,161900,6423499500,240000,240000,240000,240000,0
20241118,161800,6423499500,240000,240000,240000,240000,0
20241118,161700,6423499500,240000,240000,240000,240000,0
20241118,161600,6423499500,240000,240000,240000,240000,0
20241118,161500,6423499500,240000,240000,240000,240000,0
20241118,161400,6423499500,240000,240000,240000,240000,0
20241118,161300,6423499500,240000,240000,240000,240000,0
20241118,161200,6423499500,240000,240000,240000,240000,0
20241118,161100,6423499500,240000,240000,240000,240000,0
20241118,161000,6423499500,240000,240000,240000,240000,0
20241118,160900,6423499500,240000,240000,240000,240000,0
20241118,160800,6423499500,240000,240000,240000,240000,0
20241118,160700,6423499500,240000,240000,240000,240000,0
20241118,160600,6423499500,240000,240000,240000,240000,805
20241118,160500,6423499500,240000,240000,240000,240000,0
20241118,160400,6423499500,240000,240000,240000,240000,0
20241118,160300,6423499500,240000,240000,240000,240000,0
20241118,160200,6423499500,240000,240000,240000,240000,0
20241118,160100,6423499500,240000,240000,240000,240000,0
20241118,160000,6423499500,240000,240000,240000,240000,0
20241118,155900,6423499500,240000,240000,240000,240000,0
20241118,155800,6423499500,240000,240000,240000,240000,0
20241118,155700,6423499500,240000,240000,240000,240000,0
20241118,155600,6423499500,240000,240000,240000,240000,0
20241118,155500,6423499500,240000,240000,240000,240000,0
20241118,155400,6423499500,240000,240000,240000,240000,0
20241118,155300,6423499500,240000,240000,240000,240000,0
20241118,155200,6423499500,240000,240000,240000,240000,0
20241118,155100,6423499500,240000,240000,240000,240000,0
20241118,155000,6423499500,240000,240000,240000,240000,0
20241118,154900,6423499500,240000,240000,240000,240000,0
20241118,154800,6423499500,240000,240000,240000,240000,0
20241118,154700,6423499500,240000,240000,240000,240000,0
20241118,154600,6423499500,240000,240000,240000,240000,0
20241118,154500,6423499500,240000,240000,240000,240000,0
20241118,154400,6423499500,240000,240000,240000,240000,0
20241118,154300,6423499500,240000,240000,240000,240000,0
20241118,154200,6423499500,240000,240000,240000,240000,0
20241118,154100,6423499500,240000,240000,240000,240000,0
20241118,154000,6423499500,240000,240000,240000,240000,0
20241118,153900,6423499500,240000,240000,240000,240000,0
20241118,153800,6423499500,240000,240000,240000,240000,0
20241118,153700,6423499500,240000,240000,240000,240000,0
20241118,153600,6423499500,240000,240000,240000,240000,805
20241118,153500,6423499500,240000,240000,240000,240000,0
20241118,153400,6423499500,240000,240000,240000,240000,0
20241118,153300,6423499500,240000,240000,240000,240000,0
20241118,153200,6423499500,240000,240000,240000,240000,0
20241118,153100,6423499500,240000,240000,240000,240000,0
20241118,153000,6423499500,240000,240000,240000,240000,805
20241118,152900,6230299500,239000,239000,239000,239000,0
20241118,152800,6230299500,239000,239000,239000,239000,0
20241118,152700,6230299500,239000,239000,239000,239000,0
20241118,152600,6230299500,239000,239000,239000,239000,0
20241118,152500,6230299500,239000,239000,239000,239000,0
20241118,152400,6230299500,239000,239000,239000,239000,0
20241118,152300,6230299500,239000,239000,239000,239000,0
20241118,152200,6230299500,239000,239000,239000,239000,0
20241118,152100,6230299500,239000,239000,239000,239000,0
20241118,152000,6230299500,239000,239000,239000,239000,0
20241118,151900,6230299500,239000,239000,239500,239000,84
20241118,151800,6210216500,239000,239500,239500,239000,13
20241118,151700,6207106000,239500,239000,240000,239000,97
20241118,151600,6183855500,240000,239500,240000,239000,48
20241118,151500,6172355000,239500,239500,239500,239000,18
20241118,151400,6168049000,239500,240000,240000,239500,22
20241118,151300,6162772500,240000,239500,240000,239000,77
20241118,151200,6144308000,239500,239500,239500,239000,18
20241118,151100,6139998500,239000,240000,240000,239000,30
20241118,151000,6132811000,240000,239500,240000,239000,37
20241118,150900,6123938000,240000,240000,240000,239500,34
20241118,150800,6115780000,239500,240000,240000,239500,19
20241118,150700,6111224500,239500,239500,240000,239500,34
20241118,150600,6103076000,239000,239500,240000,239000,48
20241118,150500,6091570500,239500,239500,239500,239000,17
20241118,150400,6087500500,239500,239500,239500,239000,29
20241118,150300,6080555500,239500,239500,240000,239000,31
20241118,150200,6073124500,240000,239500,240000,239000,40
20241118,150100,6063541500,239500,240000,240000,239500,40
20241118,150000,6053953000,240000,239500,240000,239000,39
20241118,145900,6044599500,239000,240000,240000,239000,64
20241118,145800,6029259000,239500,239500,240000,239000,40
20241118,145700,6019677500,239500,239500,239500,239000,27
20241118,145600,6013212500,239500,240000,240000,239000,27
20241118,145500,6006743500,240000,239500,240000,239000,41
20241118,145400,5996923500,239500,239500,240000,239500,28
20241118,145300,5990212500,239500,240000,240000,239000,23
20241118,145200,5984704000,239500,239500,239500,238500,18
20241118,145100,5980396000,239500,239000,240000,239000,54
20241118,145000,5967447000,239500,239000,239500,239000,40
20241118,144900,5957875500,239000,239000,239500,238500,22
20241118,144800,5952616500,239500,239000,239500,238500,64
20241118,144700,5937303500,238500,239000,239000,238500,28
20241118,144600,5930614500,238500,239000,239000,238500,27
20241118,144500,5924165000,239000,239500,239500,238500,40
20241118,144400,5914607500,239000,239500,239500,238500,209
20241118,144300,5864712500,239500,239000,239500,238500,40
20241118,144200,5855149500,240000,240000,240000,239500,25
20241118,144100,5849151500,239500,240000,240000,239500,31
20241118,144000,5841716000,239500,239000,240000,239000,86
20241118,143900,5821144500,239500,240000,240000,239000,32
20241118,143800,5813481000,240000,239500,240000,239000,20
20241118,143700,5808687000,240000,240000,240000,240000,52
20241118,143600,5796207000,239500,240000,240000,239500,34
20241118,143500,5788049500,240000,240500,240500,239500,22
20241118,143400,5782768000,240500,240000,240500,240000,37
20241118,143300,5773878500,240500,240000,240500,239500,51
20241118,143200,5761619500,240000,240000,240000,240000,24
20241118,143100,5755859500,239500,240000,240500,239500,20
20241118,143000,5751055500,240000,240000,240500,239500,62
20241118,142900,5736170500,239500,240000,240000,239500,28
20241118,142800,5729452000,240000,240000,240000,239500,25
20241118,142700,5723452500,240000,240000,240000,239500,39
20241118,142600,5714093000,239500,240000,240000,239500,64
20241118,142500,5698738500,240000,240000,240000,239500,18
20241118,142400,5694420000,240000,240000,240000,239000,26
20241118,142300,5688183500,240000,239500,240000,239000,60
20241118,142200,5673814000,239500,239000,239500,239000,20
20241118,142100,5669025000,239000,239500,239500,239000,17
20241118,142000,5664957000,239000,239000,239500,239000,53
20241118,141900,5652267500,239000,239000,239500,238500,33
20241118,141800,5644375500,239000,239500,239500,238500,65
20241118,141700,5628860000,239000,239500,240000,239000,47
20241118,141600,5617601000,239000,239000,239500,239000,25
20241118,141500,5611618500,239500,239500,239500,239000,34
20241118,141400,5603477000,239500,239000,239500,238500,42
20241118,141300,5593432000,239000,239500,239500,238500,21
20241118,141200,5588412500,239000,239000,239500,238500,68
20241118,141100,5572153000,239000,239000,239000,238500,27
20241118,141000,5565700500,239000,240000,240000,238500,383
20241118,140900,5474085500,240000,240000,240000,239500,26
20241118,140800,5467848000,240000,240000,240500,239500,37
20241118,140700,5458967000,240500,240000,240500,239500,44
20241118,140600,5448403500,240000,239500,240000,239500,23
20241118,140500,5442884500,240000,239500,240000,239500,45
20241118,140400,5432085500,239500,240000,240500,239500,43
20241118,140300,5421764000,240000,239500,240000,239500,28
20241118,140200,5415045500,240000,240500,240500,239500,13
20241118,140100,5411922000,240000,240500,240500,239500,86
20241118,140000,5391277000,240500,240000,240500,239500,44
20241118,135900,5380703000,240000,240500,240500,240000,18
20241118,135800,5376378000,240500,240500,240500,240000,42
20241118,135700,5366279500,240500,240500,240500,240000,39
20241118,135600,5356910000,240500,240500,240500,239500,18
20241118,135500,5352584000,240500,240500,240500,239500,30
20241118,135400,5345378000,240000,240500,240500,239500,71
20241118,135300,5328317000,240500,240000,240500,239500,19
20241118,135200,5323753500,240500,240000,240500,240000,20
20241118,135100,5318953000,240000,240000,240000,239500,29
20241118,135000,5311994000,240000,240000,240000,239500,53
20241118,134900,5299275500,240000,240000,240000,239500,29
20241118,134800,5292319500,240000,240000,240000,240000,42
20241118,134700,5282239500,240000,240000,240500,240000,59
20241118,134600,5268056000,240500,240000,240500,240000,21
20241118,134500,5263011000,240000,240000,240000,239500,31
20241118,134400,5255572500,240000,240000,240500,240000,32
20241118,134300,5247886500,240500,240000,240500,240000,36
20241118,134200,5239240000,240000,240000,240000,239500,36
20241118,134100,5230601000,240000,240000,240500,239500,28
20241118,134000,5223874500,240000,240500,240500,239500,35
20241118,133900,5215466000,240500,240000,240500,240000,43
20241118,133800,5205133500,240500,239500,240500,239500,43
20241118,133700,5194826500,240000,240500,240500,240000,30
20241118,133600,5187624500,240500,240000,240500,239500,51
20241118,133500,5175367500,240000,240000,240500,239500,28
20241118,133400,5168647500,240000,240000,240000,239500,25
20241118,133300,5162649000,240000,240000,240500,240000,21
20241118,133200,5157608500,240000,239500,240000,239500,55
20241118,133100,5144410000,240000,240000,240000,239500,30
20241118,133000,5137211000,240000,240000,240000,239500,160
20241118,132900,5098812500,240000,240000,241000,239500,69
20241118,132800,5082227500,240000,240000,240000,239500,29
20241118,132700,5075269000,240000,240000,241000,240000,28
20241118,132600,5068540500,240000,240000,240500,240000,39
20241118,132500,5059166000,240000,240000,240500,239500,43
20241118,132400,5048840500,240000,240000,240500,240000,26
20241118,132300,5042592500,240000,240000,240500,239500,35
20241118,132200,5034190500,240000,240000,240000,239500,36
20241118,132100,5025551000,239500,240000,240000,239500,24
20241118,132000,5019793000,240000,240000,240000,239500,41
20241118,131900,5009958500,239500,239000,239500,239000,52
20241118,131800,4997505500,239500,239500,239500,239500,37
20241118,131700,4988644000,239000,240500,240500,239000,52
20241118,131600,4976180500,240500,240000,240500,239500,31
20241118,131500,4968737500,240500,240500,240500,239500,27
20241118,131400,4962256500,240500,240500,240500,239500,48
20241118,131300,4950719500,240500,240000,240500,239500,28
20241118,131200,4943993000,240000,240500,240500,240000,21
20241118,131100,4938946500,240000,240000,240500,240000,51
20241118,131000,4926688000,240000,240000,240000,239000,35
20241118,130900,4918295000,240000,240000,240000,239500,25
20241118,130800,4912297000,240000,239500,240000,239500,19
20241118,130700,4907738000,240000,240000,240000,239500,67
20241118,130600,4891661500,240000,239500,240000,239500,26
20241118,130500,4885425000,239500,240000,240000,239500,14
20241118,130400,4882068000,240000,239500,240000,239000,59
20241118,130300,4867924000,240000,240000,240000,239500,25
20241118,130200,4861927000,240000,240000,240000,239000,20
20241118,130100,4857133500,240000,239500,240000,239000,45
20241118,130000,4846351000,239000,239000,240000,239000,61
20241118,125900,4831749500,239000,239000,240000,239000,88
20241118,125800,4810696000,239000,239000,239000,238500,39
20241118,125700,4801379000,239000,239000,239000,238500,31
20241118,125600,4793970500,238500,239000,239500,238500,48
20241118,125500,4782495000,239000,239000,239000,238500,33
20241118,125400,4774608500,239000,239500,239500,238500,58
20241118,125300,4760735500,239000,239500,239500,239000,53
20241118,125200,4748049500,239500,239500,239500,239500,21
20241118,125100,4743020000,239500,239500,239500,239000,62
20241118,125000,4728171500,239500,240000,240000,239500,58
20241118,124900,4714277500,240500,239500,240500,239500,54
20241118,124800,4701322000,240000,240500,240500,239500,40
20241118,124700,4691717500,239500,240000,240000,239500,67
20241118,124600,4675640000,240000,240000,240000,239500,59
20241118,124500,4661482500,240000,240000,240000,239500,22
20241118,124400,4656203000,240000,240000,240500,240000,35
20241118,124300,4647802000,240000,240500,240500,240000,14
20241118,124200,4644436500,240500,240000,240500,239500,49
20241118,124100,4632676500,239500,239500,240000,239000,31
20241118,124000,4625248000,239500,239500,239500,239500,21
20241118,123900,4620218500,239500,240000,240500,239500,32
20241118,123800,4612542500,240000,240000,240500,239000,110
20241118,123700,4586182000,240500,240500,240500,239500,42
20241118,123600,4576098500,240500,240500,240500,240000,22
20241118,123500,4570810000,240000,240000,240500,240000,48
20241118,123400,4559279000,240000,240000,240000,239500,23
20241118,123300,4553760500,240000,240000,240000,239500,22
20241118,123200,4548481000,240000,240000,240500,240000,30
20241118,123100,4541276000,240000,240000,240500,239500,52
20241118,123000,4528791000,240000,240000,240500,239000,27
20241118,122900,4522319000,240000,239500,240000,239500,27
20241118,122800,4515840000,239500,240000,240500,239500,151
20241118,122700,4479599500,239000,240000,240000,239000,27
20241118,122600,4473122500,240000,240000,240000,239500,22
20241118,122500,4467843000,239500,239500,240000,239000,22
20241118,122400,4462577000,239500,239000,239500,239000,47
20241118,122300,4451338500,239000,239500,239500,238500,61
20241118,122200,4436777000,239500,239500,239500,239000,60
20241118,122100,4422426000,239000,240500,240500,239000,51
20241118,122000,4410213000,240000,240500,240500,239500,56
20241118,121900,4396773000,240000,240000,240500,240000,27
20241118,121800,4390292000,240500,240000,240500,240000,33
20241118,121700,4382370500,240500,240000,240500,240000,45
20241118,121600,4371556000,240000,239500,240000,239500,26
20241118,121500,4365320000,240000,240000,240000,239500,25
20241118,121400,4359322000,240000,240000,240000,240000,52
20241118,121300,4346842000,239500,240000,240000,239500,36
20241118,121200,4338202500,240000,239500,240000,239000,26
20241118,121100,4331969000,239500,239000,240000,239000,25
20241118,121000,4325974500,239500,240000,240000,239000,81
20241118,120900,4306543000,240000,240000,240000,239500,20
20241118,120800,4301746000,240000,240000,240000,240000,27
20241118,120700,4295266000,240000,240000,240000,239500,30
20241118,120600,4288068000,240000,239000,240000,239000,42
20241118,120500,4277991000,239500,240000,240000,239500,25
20241118,120400,4271995000,239500,239500,240000,239000,36
20241118,120300,4263367000,240000,240000,240000,239000,48
20241118,120200,4251854000,240000,240000,240000,239500,32
20241118,120100,4244175000,240000,240000,240000,239500,36
20241118,120000,4235538000,239500,239500,240000,239500,18
20241118,115900,4231221500,239500,239500,239500,239000,41
20241118,115800,4221402500,239500,239000,239500,238500,46
20241118,115700,4210399500,239000,239500,240000,238500,116
20241118,115600,4182648000,240000,239500,240000,239500,21
20241118,115500,4177609000,240000,240000,240000,239500,63
20241118,115400,4162490500,240000,240000,240000,239500,19
20241118,115300,4157932000,240000,240000,240000,239500,24
20241118,115200,4152174500,240000,240000,240000,239500,38
20241118,115100,4143055500,240000,240000,240000,239500,34
20241118,115000,4134896000,240000,239500,240000,239500,26
20241118,114900,4128657000,240000,240000,240000,240000,12
20241118,114800,4125777000,240000,240000,240000,239000,71
20241118,114700,4108744500,239500,240000,240000,239500,22
20241118,114600,4103469000,240000,240000,240000,239500,18
20241118,114500,4099149500,240000,239500,240000,239500,55
20241118,114400,4085964000,239500,239000,240000,239000,31
20241118,114300,4078546000,239500,240000,240000,239500,22
20241118,114200,4073267000,240000,240000,240000,239500,28
20241118,114100,4066549500,240000,239500,240000,239500,47
20241118,114000,4055270000,239500,240000,240000,239500,33
20241118,113900,4047364500,239500,240000,240000,239500,23
20241118,113800,4041845000,240000,240000,240000,239500,41
20241118,113700,4032008500,239500,239500,240000,239500,38
20241118,113600,4022891500,239500,240000,240000,239500,23
20241118,113500,4017374000,239500,239500,239500,239000,56
20241118,113400,4003965000,239500,240000,240000,239500,41
20241118,113300,3994129500,240000,239000,240000,239000,75
20241118,113200,3976134000,240000,240000,240000,239000,18
20241118,113100,3971821500,239500,239500,239500,239000,69
20241118,113000,3955296500,239500,239000,240000,239000,219
20241118,112900,3902872500,239000,240000,240000,238500,272
20241118,112800,3837875000,240000,239500,240000,239500,142
20241118,112700,3803856500,240000,240000,240000,239500,80
20241118,112600,3784673000,240000,239500,240000,239500,29
20241118,112500,3777714000,240000,240000,240000,239500,37
20241118,112400,3768836500,240000,240000,240000,240000,20
20241118,112300,3764036500,240000,240000,240000,239500,54
20241118,112200,3751080000,240000,240500,240500,240000,16
20241118,112100,3747239500,240500,240500,240500,240000,105
20241118,112000,3722029500,240500,240500,240500,240000,24
20241118,111900,3716258500,240500,242000,242000,240500,111
20241118,111800,3689545500,241500,240500,242000,240500,34
20241118,111700,3681342500,241000,242000,242000,240500,56
20241118,111600,3667849000,242000,240500,242000,240500,51
20241118,111500,3655528500,241000,241500,242000,241000,32
20241118,111400,3647796500,241500,241000,241500,240500,23
20241118,111300,3642246000,241500,241500,241500,241000,22
20241118,111200,3636938500,241500,241000,241500,241000,52
20241118,111100,3624386500,241500,241000,241500,241000,34
20241118,111000,3616179500,241000,241000,241500,240500,25
20241118,110900,3610154500,241000,241000,241500,240500,38
20241118,110800,3600994500,241000,241000,241000,240500,41
20241118,110700,3591119000,241000,240000,241000,240000,42
20241118,110600,3581010000,240500,240500,241000,240500,9
20241118,110500,3578845000,240000,240500,241000,240000,61
20241118,110400,3564159000,240500,241000,241500,240000,37
20241118,110300,3555249000,241000,241500,241500,240500,35
20241118,110200,3546807500,241500,241500,241500,241000,74
20241118,110100,3528957500,241500,242500,242500,241000,228
20241118,110000,3473874500,242500,242500,242500,242000,42
20241118,105900,3463695500,242500,241500,242500,241500,376
20241118,105800,3372726500,241500,240500,241500,240500,105
20241118,105700,3347399000,241000,241000,241000,240500,58
20241118,105600,3333425000,241000,241000,241000,240500,83
20241118,105500,3313426500,241000,240500,241000,240000,84
20241118,105400,3293199000,240500,240500,240500,240000,100
20241118,105300,3269156500,240500,241000,241000,240500,54
20241118,105200,3256149000,241000,241000,241000,240500,46
20241118,105100,3245068000,240500,241000,241000,240500,49
20241118,105000,3233264000,240500,241000,241000,240500,43
20241118,104900,3222904000,241000,241000,241000,240500,39
20241118,104800,3213510500,241000,241500,241500,240500,53
20241118,104700,3200739500,241500,241000,241500,241000,57
20241118,104600,3186985500,241500,241000,241500,241000,24
20241118,104500,3181192000,240500,241500,241500,240500,111
20241118,104400,3154446500,241500,241500,241500,241000,23
20241118,104300,3148892500,241500,241500,241500,241000,63
20241118,104200,3133681500,241500,241500,241500,240500,92
20241118,104100,3111487000,241000,241000,241500,241000,33
20241118,104000,3103527500,241500,240500,241500,240500,256
20241118,103900,3041843500,240500,240000,240500,239500,82
20241118,103800,3022150500,240000,240000,240000,239500,38
20241118,103700,3013032500,240000,240000,240000,240000,21
20241118,103600,3007992500,240000,240000,240000,239500,65
20241118,103500,2992394000,240000,240000,240000,239000,40
20241118,103400,2982796000,240000,239500,240000,239000,75
20241118,103300,2964833500,239500,239000,239500,238500,112
20241118,103200,2938067000,239000,239500,240000,239000,54
20241118,103100,2925144500,239500,240000,240000,239500,22
20241118,103000,2919866000,240000,239500,240000,239500,28
20241118,102900,2913149000,240000,239500,240000,239500,55
20241118,102800,2899957500,240000,240000,240000,240000,29
20241118,102700,2892997500,240000,240000,240500,239500,23
20241118,102600,2887475500,240000,240500,240500,240000,41
20241118,102500,2877620000,240500,240000,240500,239500,53
20241118,102400,2864895500,240000,240500,241000,240000,146
20241118,102300,2829849000,241000,241000,241000,240500,42
20241118,102200,2819731000,240500,240500,241000,240000,63
20241118,102100,2804573500,240500,240500,240500,240000,68
20241118,102000,2788223500,240500,240500,240500,240000,50
20241118,101900,2776204500,240500,240500,240500,240000,50
20241118,101800,2764189500,240000,240500,240500,240000,82
20241118,101700,2744471500,240000,240000,240500,240000,170
20241118,101600,2703656000,240000,240000,240000,240000,23
20241118,101500,2698136000,240000,240000,240000,239500,72
20241118,101400,2680857000,240000,239500,240000,239500,53
20241118,101300,2668153500,239500,239500,239500,239500,17
20241118,101200,2664082000,239000,239000,239500,239000,57
20241118,101100,2650441000,239500,239000,239500,239000,49
20241118,101000,2638724500,239000,239500,239500,238500,36
20241118,100900,2630120000,239500,239500,239500,239000,42
20241118,100800,2620066500,239500,239500,240000,239500,46
20241118,100700,2609049000,239500,239500,239500,239000,68
20241118,100600,2592764500,239500,239500,239500,239000,17
20241118,100500,2588693500,239500,239500,239500,239000,33
20241118,100400,2580792500,239500,239000,239500,238500,111
20241118,100300,2554263000,239000,239000,239000,238500,550
20241118,100200,2422816000,239500,239500,239500,239000,24
20241118,100100,2417068500,239500,239500,240000,239000,33
20241118,100000,2409164500,239500,240500,241000,239500,298
20241118,095900,2337695500,240500,240500,240500,240000,102
20241118,095800,2313180000,240500,240500,240500,240000,30
20241118,095700,2305966500,240500,240500,241000,240000,78
20241118,095600,2287201000,240500,241000,241000,240500,32
20241118,095500,2279490000,241000,241000,241000,240500,47
20241118,095400,2268166000,241000,241000,241000,240000,28
20241118,095300,2261424500,241000,240500,241000,240500,191
20241118,095200,2215440500,240500,240500,241000,240000,241
20241118,095100,2157477500,240500,240000,240500,240000,92
20241118,095000,2135368000,240000,240000,240500,240000,49
20241118,094900,2123602000,240000,240000,240000,239500,104
20241118,094800,2098643000,239500,240000,240000,239500,51
20241118,094700,2086403500,240000,240000,240000,239500,40
20241118,094600,2076804500,240000,240500,240500,240000,138
20241118,094500,2043679500,240500,240500,241000,240000,149
20241118,094400,2007852000,240500,240000,240500,239500,88
20241118,094300,1986723500,240000,240000,240000,240000,31
20241118,094200,1979283500,240000,240000,240000,240000,64
20241118,094100,1963923500,240000,240000,240000,239500,46
20241118,094000,1952886500,240000,240000,240000,239500,38
20241118,093900,1943769000,239500,239500,240000,239000,115
20241118,093800,1916205500,239500,239500,239500,239000,55
20241118,093700,1903038000,239500,240000,240000,239000,69
20241118,093600,1886517500,240000,239500,240000,238500,255
20241118,093500,1825611500,239500,239500,240000,239000,405
20241118,093400,1728711500,239500,240000,240500,239000,119
20241118,093300,1700171000,240000,240500,240500,239500,157
20241118,093200,1662464500,240500,241000,241000,240500,72
20241118,093100,1645120000,241000,241000,241000,240500,31
20241118,093000,1637654000,241000,240500,241000,240000,53
20241118,092900,1624892000,240500,240500,241000,240000,157
20241118,092800,1587133500,240500,240000,240500,239500,217
20241118,092700,1535047000,239500,239500,240000,239000,44
20241118,092600,1524500500,239500,240000,240000,239500,102
20241118,092500,1500070500,240000,240000,240000,239500,32
20241118,092400,1492392500,239500,238500,240000,238500,286
20241118,092300,1423994000,239000,239000,239000,239000,20
20241118,092200,1419214000,239000,239000,239000,238500,59
20241118,092100,1405135000,239000,238500,239500,238500,299
20241118,092000,1333675000,239000,239000,239500,239000,53
20241118,091900,1321001000,239500,239000,239500,238500,104
20241118,091800,1296142500,239500,238500,240000,238500,518
20241118,091700,1172303500,238500,239000,239000,238500,46
20241118,091600,1161324500,238500,239000,239500,238500,79
20241118,091500,1142436500,239500,238000,239500,237000,371
20241118,091400,1053907000,238000,238000,238500,237500,31
20241118,091300,1046526500,238000,238000,238000,237500,26
20241118,091200,1040341000,238000,238000,238500,238000,26
20241118,091100,1034148000,238500,238000,239000,238000,169
20241118,091000,993868500,238500,238500,239000,238000,68
20241118,090900,977632000,238500,238500,239000,238500,301
20241118,090800,905736000,238000,237000,238000,237000,467
20241118,090700,794844000,237000,237500,237500,237000,179
20241118,090600,752404500,237500,237000,237500,236500,413
20241118,090500,654517500,236500,236000,237000,235500,264
20241118,090400,592157500,236000,236500,236500,235500,73
20241118,090300,574920500,236000,234500,236500,234500,1290
20241118,090200,270694000,234500,232000,235000,232000,591
20241118,090100,132464000,231500,231000,233000,230500,125
20241118,090000,103525500,230500,231000,231000,229500,449
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 183600 6423499500 240000 240000 240000 240000 805
3 20241118 183500 6423499500 240000 240000 240000 240000 0
4 20241118 183400 6423499500 240000 240000 240000 240000 0
5 20241118 183300 6423499500 240000 240000 240000 240000 0
6 20241118 183200 6423499500 240000 240000 240000 240000 0
7 20241118 183100 6423499500 240000 240000 240000 240000 0
8 20241118 183000 6423499500 240000 240000 240000 240000 0
9 20241118 182900 6423499500 240000 240000 240000 240000 0
10 20241118 182800 6423499500 240000 240000 240000 240000 0
11 20241118 182700 6423499500 240000 240000 240000 240000 0
12 20241118 182600 6423499500 240000 240000 240000 240000 0
13 20241118 182500 6423499500 240000 240000 240000 240000 0
14 20241118 182400 6423499500 240000 240000 240000 240000 0
15 20241118 182300 6423499500 240000 240000 240000 240000 0
16 20241118 182200 6423499500 240000 240000 240000 240000 0
17 20241118 182100 6423499500 240000 240000 240000 240000 0
18 20241118 182000 6423499500 240000 240000 240000 240000 0
19 20241118 181900 6423499500 240000 240000 240000 240000 0
20 20241118 181800 6423499500 240000 240000 240000 240000 0
21 20241118 181700 6423499500 240000 240000 240000 240000 0
22 20241118 181600 6423499500 240000 240000 240000 240000 0
23 20241118 181500 6423499500 240000 240000 240000 240000 0
24 20241118 181400 6423499500 240000 240000 240000 240000 0
25 20241118 181300 6423499500 240000 240000 240000 240000 0
26 20241118 181200 6423499500 240000 240000 240000 240000 0
27 20241118 181100 6423499500 240000 240000 240000 240000 0
28 20241118 181000 6423499500 240000 240000 240000 240000 0
29 20241118 180900 6423499500 240000 240000 240000 240000 0
30 20241118 180800 6423499500 240000 240000 240000 240000 0
31 20241118 180700 6423499500 240000 240000 240000 240000 0
32 20241118 180600 6423499500 240000 240000 240000 240000 805
33 20241118 180500 6423499500 240000 240000 240000 240000 0
34 20241118 180400 6423499500 240000 240000 240000 240000 0
35 20241118 180300 6423499500 240000 240000 240000 240000 0
36 20241118 180200 6423499500 240000 240000 240000 240000 0
37 20241118 180100 6423499500 240000 240000 240000 240000 0
38 20241118 180000 6423499500 240000 240000 240000 240000 0
39 20241118 175900 6423499500 240000 240000 240000 240000 0
40 20241118 175800 6423499500 240000 240000 240000 240000 0
41 20241118 175700 6423499500 240000 240000 240000 240000 0
42 20241118 175600 6423499500 240000 240000 240000 240000 0
43 20241118 175500 6423499500 240000 240000 240000 240000 0
44 20241118 175400 6423499500 240000 240000 240000 240000 0
45 20241118 175300 6423499500 240000 240000 240000 240000 0
46 20241118 175200 6423499500 240000 240000 240000 240000 0
47 20241118 175100 6423499500 240000 240000 240000 240000 0
48 20241118 175000 6423499500 240000 240000 240000 240000 0
49 20241118 174900 6423499500 240000 240000 240000 240000 0
50 20241118 174800 6423499500 240000 240000 240000 240000 0
51 20241118 174700 6423499500 240000 240000 240000 240000 0
52 20241118 174600 6423499500 240000 240000 240000 240000 0
53 20241118 174500 6423499500 240000 240000 240000 240000 0
54 20241118 174400 6423499500 240000 240000 240000 240000 0
55 20241118 174300 6423499500 240000 240000 240000 240000 0
56 20241118 174200 6423499500 240000 240000 240000 240000 0
57 20241118 174100 6423499500 240000 240000 240000 240000 0
58 20241118 174000 6423499500 240000 240000 240000 240000 0
59 20241118 173900 6423499500 240000 240000 240000 240000 0
60 20241118 173800 6423499500 240000 240000 240000 240000 0
61 20241118 173700 6423499500 240000 240000 240000 240000 0
62 20241118 173600 6423499500 240000 240000 240000 240000 805
63 20241118 173500 6423499500 240000 240000 240000 240000 0
64 20241118 173400 6423499500 240000 240000 240000 240000 0
65 20241118 173300 6423499500 240000 240000 240000 240000 0
66 20241118 173200 6423499500 240000 240000 240000 240000 0
67 20241118 173100 6423499500 240000 240000 240000 240000 0
68 20241118 173000 6423499500 240000 240000 240000 240000 0
69 20241118 172900 6423499500 240000 240000 240000 240000 0
70 20241118 172800 6423499500 240000 240000 240000 240000 0
71 20241118 172700 6423499500 240000 240000 240000 240000 0
72 20241118 172600 6423499500 240000 240000 240000 240000 0
73 20241118 172500 6423499500 240000 240000 240000 240000 0
74 20241118 172400 6423499500 240000 240000 240000 240000 0
75 20241118 172300 6423499500 240000 240000 240000 240000 0
76 20241118 172200 6423499500 240000 240000 240000 240000 0
77 20241118 172100 6423499500 240000 240000 240000 240000 0
78 20241118 172000 6423499500 240000 240000 240000 240000 0
79 20241118 171900 6423499500 240000 240000 240000 240000 0
80 20241118 171800 6423499500 240000 240000 240000 240000 0
81 20241118 171700 6423499500 240000 240000 240000 240000 0
82 20241118 171600 6423499500 240000 240000 240000 240000 0
83 20241118 171500 6423499500 240000 240000 240000 240000 0
84 20241118 171400 6423499500 240000 240000 240000 240000 0
85 20241118 171300 6423499500 240000 240000 240000 240000 0
86 20241118 171200 6423499500 240000 240000 240000 240000 0
87 20241118 171100 6423499500 240000 240000 240000 240000 0
88 20241118 171000 6423499500 240000 240000 240000 240000 0
89 20241118 170900 6423499500 240000 240000 240000 240000 0
90 20241118 170800 6423499500 240000 240000 240000 240000 0
91 20241118 170700 6423499500 240000 240000 240000 240000 0
92 20241118 170600 6423499500 240000 240000 240000 240000 805
93 20241118 170500 6423499500 240000 240000 240000 240000 0
94 20241118 170400 6423499500 240000 240000 240000 240000 0
95 20241118 170300 6423499500 240000 240000 240000 240000 0
96 20241118 170200 6423499500 240000 240000 240000 240000 0
97 20241118 170100 6423499500 240000 240000 240000 240000 0
98 20241118 170000 6423499500 240000 240000 240000 240000 0
99 20241118 165900 6423499500 240000 240000 240000 240000 0
100 20241118 165800 6423499500 240000 240000 240000 240000 0
101 20241118 165700 6423499500 240000 240000 240000 240000 0
102 20241118 165600 6423499500 240000 240000 240000 240000 0
103 20241118 165500 6423499500 240000 240000 240000 240000 0
104 20241118 165400 6423499500 240000 240000 240000 240000 0
105 20241118 165300 6423499500 240000 240000 240000 240000 0
106 20241118 165200 6423499500 240000 240000 240000 240000 0
107 20241118 165100 6423499500 240000 240000 240000 240000 0
108 20241118 165000 6423499500 240000 240000 240000 240000 0
109 20241118 164900 6423499500 240000 240000 240000 240000 0
110 20241118 164800 6423499500 240000 240000 240000 240000 0
111 20241118 164700 6423499500 240000 240000 240000 240000 0
112 20241118 164600 6423499500 240000 240000 240000 240000 0
113 20241118 164500 6423499500 240000 240000 240000 240000 0
114 20241118 164400 6423499500 240000 240000 240000 240000 0
115 20241118 164300 6423499500 240000 240000 240000 240000 0
116 20241118 164200 6423499500 240000 240000 240000 240000 0
117 20241118 164100 6423499500 240000 240000 240000 240000 0
118 20241118 164000 6423499500 240000 240000 240000 240000 0
119 20241118 163900 6423499500 240000 240000 240000 240000 0
120 20241118 163800 6423499500 240000 240000 240000 240000 0
121 20241118 163700 6423499500 240000 240000 240000 240000 0
122 20241118 163600 6423499500 240000 240000 240000 240000 805
123 20241118 163500 6423499500 240000 240000 240000 240000 0
124 20241118 163400 6423499500 240000 240000 240000 240000 0
125 20241118 163300 6423499500 240000 240000 240000 240000 0
126 20241118 163200 6423499500 240000 240000 240000 240000 0
127 20241118 163100 6423499500 240000 240000 240000 240000 0
128 20241118 163000 6423499500 240000 240000 240000 240000 0
129 20241118 162900 6423499500 240000 240000 240000 240000 0
130 20241118 162800 6423499500 240000 240000 240000 240000 0
131 20241118 162700 6423499500 240000 240000 240000 240000 0
132 20241118 162600 6423499500 240000 240000 240000 240000 0
133 20241118 162500 6423499500 240000 240000 240000 240000 0
134 20241118 162400 6423499500 240000 240000 240000 240000 0
135 20241118 162300 6423499500 240000 240000 240000 240000 0
136 20241118 162200 6423499500 240000 240000 240000 240000 0
137 20241118 162100 6423499500 240000 240000 240000 240000 0
138 20241118 162000 6423499500 240000 240000 240000 240000 0
139 20241118 161900 6423499500 240000 240000 240000 240000 0
140 20241118 161800 6423499500 240000 240000 240000 240000 0
141 20241118 161700 6423499500 240000 240000 240000 240000 0
142 20241118 161600 6423499500 240000 240000 240000 240000 0
143 20241118 161500 6423499500 240000 240000 240000 240000 0
144 20241118 161400 6423499500 240000 240000 240000 240000 0
145 20241118 161300 6423499500 240000 240000 240000 240000 0
146 20241118 161200 6423499500 240000 240000 240000 240000 0
147 20241118 161100 6423499500 240000 240000 240000 240000 0
148 20241118 161000 6423499500 240000 240000 240000 240000 0
149 20241118 160900 6423499500 240000 240000 240000 240000 0
150 20241118 160800 6423499500 240000 240000 240000 240000 0
151 20241118 160700 6423499500 240000 240000 240000 240000 0
152 20241118 160600 6423499500 240000 240000 240000 240000 805
153 20241118 160500 6423499500 240000 240000 240000 240000 0
154 20241118 160400 6423499500 240000 240000 240000 240000 0
155 20241118 160300 6423499500 240000 240000 240000 240000 0
156 20241118 160200 6423499500 240000 240000 240000 240000 0
157 20241118 160100 6423499500 240000 240000 240000 240000 0
158 20241118 160000 6423499500 240000 240000 240000 240000 0
159 20241118 155900 6423499500 240000 240000 240000 240000 0
160 20241118 155800 6423499500 240000 240000 240000 240000 0
161 20241118 155700 6423499500 240000 240000 240000 240000 0
162 20241118 155600 6423499500 240000 240000 240000 240000 0
163 20241118 155500 6423499500 240000 240000 240000 240000 0
164 20241118 155400 6423499500 240000 240000 240000 240000 0
165 20241118 155300 6423499500 240000 240000 240000 240000 0
166 20241118 155200 6423499500 240000 240000 240000 240000 0
167 20241118 155100 6423499500 240000 240000 240000 240000 0
168 20241118 155000 6423499500 240000 240000 240000 240000 0
169 20241118 154900 6423499500 240000 240000 240000 240000 0
170 20241118 154800 6423499500 240000 240000 240000 240000 0
171 20241118 154700 6423499500 240000 240000 240000 240000 0
172 20241118 154600 6423499500 240000 240000 240000 240000 0
173 20241118 154500 6423499500 240000 240000 240000 240000 0
174 20241118 154400 6423499500 240000 240000 240000 240000 0
175 20241118 154300 6423499500 240000 240000 240000 240000 0
176 20241118 154200 6423499500 240000 240000 240000 240000 0
177 20241118 154100 6423499500 240000 240000 240000 240000 0
178 20241118 154000 6423499500 240000 240000 240000 240000 0
179 20241118 153900 6423499500 240000 240000 240000 240000 0
180 20241118 153800 6423499500 240000 240000 240000 240000 0
181 20241118 153700 6423499500 240000 240000 240000 240000 0
182 20241118 153600 6423499500 240000 240000 240000 240000 805
183 20241118 153500 6423499500 240000 240000 240000 240000 0
184 20241118 153400 6423499500 240000 240000 240000 240000 0
185 20241118 153300 6423499500 240000 240000 240000 240000 0
186 20241118 153200 6423499500 240000 240000 240000 240000 0
187 20241118 153100 6423499500 240000 240000 240000 240000 0
188 20241118 153000 6423499500 240000 240000 240000 240000 805
189 20241118 152900 6230299500 239000 239000 239000 239000 0
190 20241118 152800 6230299500 239000 239000 239000 239000 0
191 20241118 152700 6230299500 239000 239000 239000 239000 0
192 20241118 152600 6230299500 239000 239000 239000 239000 0
193 20241118 152500 6230299500 239000 239000 239000 239000 0
194 20241118 152400 6230299500 239000 239000 239000 239000 0
195 20241118 152300 6230299500 239000 239000 239000 239000 0
196 20241118 152200 6230299500 239000 239000 239000 239000 0
197 20241118 152100 6230299500 239000 239000 239000 239000 0
198 20241118 152000 6230299500 239000 239000 239000 239000 0
199 20241118 151900 6230299500 239000 239000 239500 239000 84
200 20241118 151800 6210216500 239000 239500 239500 239000 13
201 20241118 151700 6207106000 239500 239000 240000 239000 97
202 20241118 151600 6183855500 240000 239500 240000 239000 48
203 20241118 151500 6172355000 239500 239500 239500 239000 18
204 20241118 151400 6168049000 239500 240000 240000 239500 22
205 20241118 151300 6162772500 240000 239500 240000 239000 77
206 20241118 151200 6144308000 239500 239500 239500 239000 18
207 20241118 151100 6139998500 239000 240000 240000 239000 30
208 20241118 151000 6132811000 240000 239500 240000 239000 37
209 20241118 150900 6123938000 240000 240000 240000 239500 34
210 20241118 150800 6115780000 239500 240000 240000 239500 19
211 20241118 150700 6111224500 239500 239500 240000 239500 34
212 20241118 150600 6103076000 239000 239500 240000 239000 48
213 20241118 150500 6091570500 239500 239500 239500 239000 17
214 20241118 150400 6087500500 239500 239500 239500 239000 29
215 20241118 150300 6080555500 239500 239500 240000 239000 31
216 20241118 150200 6073124500 240000 239500 240000 239000 40
217 20241118 150100 6063541500 239500 240000 240000 239500 40
218 20241118 150000 6053953000 240000 239500 240000 239000 39
219 20241118 145900 6044599500 239000 240000 240000 239000 64
220 20241118 145800 6029259000 239500 239500 240000 239000 40
221 20241118 145700 6019677500 239500 239500 239500 239000 27
222 20241118 145600 6013212500 239500 240000 240000 239000 27
223 20241118 145500 6006743500 240000 239500 240000 239000 41
224 20241118 145400 5996923500 239500 239500 240000 239500 28
225 20241118 145300 5990212500 239500 240000 240000 239000 23
226 20241118 145200 5984704000 239500 239500 239500 238500 18
227 20241118 145100 5980396000 239500 239000 240000 239000 54
228 20241118 145000 5967447000 239500 239000 239500 239000 40
229 20241118 144900 5957875500 239000 239000 239500 238500 22
230 20241118 144800 5952616500 239500 239000 239500 238500 64
231 20241118 144700 5937303500 238500 239000 239000 238500 28
232 20241118 144600 5930614500 238500 239000 239000 238500 27
233 20241118 144500 5924165000 239000 239500 239500 238500 40
234 20241118 144400 5914607500 239000 239500 239500 238500 209
235 20241118 144300 5864712500 239500 239000 239500 238500 40
236 20241118 144200 5855149500 240000 240000 240000 239500 25
237 20241118 144100 5849151500 239500 240000 240000 239500 31
238 20241118 144000 5841716000 239500 239000 240000 239000 86
239 20241118 143900 5821144500 239500 240000 240000 239000 32
240 20241118 143800 5813481000 240000 239500 240000 239000 20
241 20241118 143700 5808687000 240000 240000 240000 240000 52
242 20241118 143600 5796207000 239500 240000 240000 239500 34
243 20241118 143500 5788049500 240000 240500 240500 239500 22
244 20241118 143400 5782768000 240500 240000 240500 240000 37
245 20241118 143300 5773878500 240500 240000 240500 239500 51
246 20241118 143200 5761619500 240000 240000 240000 240000 24
247 20241118 143100 5755859500 239500 240000 240500 239500 20
248 20241118 143000 5751055500 240000 240000 240500 239500 62
249 20241118 142900 5736170500 239500 240000 240000 239500 28
250 20241118 142800 5729452000 240000 240000 240000 239500 25
251 20241118 142700 5723452500 240000 240000 240000 239500 39
252 20241118 142600 5714093000 239500 240000 240000 239500 64
253 20241118 142500 5698738500 240000 240000 240000 239500 18
254 20241118 142400 5694420000 240000 240000 240000 239000 26
255 20241118 142300 5688183500 240000 239500 240000 239000 60
256 20241118 142200 5673814000 239500 239000 239500 239000 20
257 20241118 142100 5669025000 239000 239500 239500 239000 17
258 20241118 142000 5664957000 239000 239000 239500 239000 53
259 20241118 141900 5652267500 239000 239000 239500 238500 33
260 20241118 141800 5644375500 239000 239500 239500 238500 65
261 20241118 141700 5628860000 239000 239500 240000 239000 47
262 20241118 141600 5617601000 239000 239000 239500 239000 25
263 20241118 141500 5611618500 239500 239500 239500 239000 34
264 20241118 141400 5603477000 239500 239000 239500 238500 42
265 20241118 141300 5593432000 239000 239500 239500 238500 21
266 20241118 141200 5588412500 239000 239000 239500 238500 68
267 20241118 141100 5572153000 239000 239000 239000 238500 27
268 20241118 141000 5565700500 239000 240000 240000 238500 383
269 20241118 140900 5474085500 240000 240000 240000 239500 26
270 20241118 140800 5467848000 240000 240000 240500 239500 37
271 20241118 140700 5458967000 240500 240000 240500 239500 44
272 20241118 140600 5448403500 240000 239500 240000 239500 23
273 20241118 140500 5442884500 240000 239500 240000 239500 45
274 20241118 140400 5432085500 239500 240000 240500 239500 43
275 20241118 140300 5421764000 240000 239500 240000 239500 28
276 20241118 140200 5415045500 240000 240500 240500 239500 13
277 20241118 140100 5411922000 240000 240500 240500 239500 86
278 20241118 140000 5391277000 240500 240000 240500 239500 44
279 20241118 135900 5380703000 240000 240500 240500 240000 18
280 20241118 135800 5376378000 240500 240500 240500 240000 42
281 20241118 135700 5366279500 240500 240500 240500 240000 39
282 20241118 135600 5356910000 240500 240500 240500 239500 18
283 20241118 135500 5352584000 240500 240500 240500 239500 30
284 20241118 135400 5345378000 240000 240500 240500 239500 71
285 20241118 135300 5328317000 240500 240000 240500 239500 19
286 20241118 135200 5323753500 240500 240000 240500 240000 20
287 20241118 135100 5318953000 240000 240000 240000 239500 29
288 20241118 135000 5311994000 240000 240000 240000 239500 53
289 20241118 134900 5299275500 240000 240000 240000 239500 29
290 20241118 134800 5292319500 240000 240000 240000 240000 42
291 20241118 134700 5282239500 240000 240000 240500 240000 59
292 20241118 134600 5268056000 240500 240000 240500 240000 21
293 20241118 134500 5263011000 240000 240000 240000 239500 31
294 20241118 134400 5255572500 240000 240000 240500 240000 32
295 20241118 134300 5247886500 240500 240000 240500 240000 36
296 20241118 134200 5239240000 240000 240000 240000 239500 36
297 20241118 134100 5230601000 240000 240000 240500 239500 28
298 20241118 134000 5223874500 240000 240500 240500 239500 35
299 20241118 133900 5215466000 240500 240000 240500 240000 43
300 20241118 133800 5205133500 240500 239500 240500 239500 43
301 20241118 133700 5194826500 240000 240500 240500 240000 30
302 20241118 133600 5187624500 240500 240000 240500 239500 51
303 20241118 133500 5175367500 240000 240000 240500 239500 28
304 20241118 133400 5168647500 240000 240000 240000 239500 25
305 20241118 133300 5162649000 240000 240000 240500 240000 21
306 20241118 133200 5157608500 240000 239500 240000 239500 55
307 20241118 133100 5144410000 240000 240000 240000 239500 30
308 20241118 133000 5137211000 240000 240000 240000 239500 160
309 20241118 132900 5098812500 240000 240000 241000 239500 69
310 20241118 132800 5082227500 240000 240000 240000 239500 29
311 20241118 132700 5075269000 240000 240000 241000 240000 28
312 20241118 132600 5068540500 240000 240000 240500 240000 39
313 20241118 132500 5059166000 240000 240000 240500 239500 43
314 20241118 132400 5048840500 240000 240000 240500 240000 26
315 20241118 132300 5042592500 240000 240000 240500 239500 35
316 20241118 132200 5034190500 240000 240000 240000 239500 36
317 20241118 132100 5025551000 239500 240000 240000 239500 24
318 20241118 132000 5019793000 240000 240000 240000 239500 41
319 20241118 131900 5009958500 239500 239000 239500 239000 52
320 20241118 131800 4997505500 239500 239500 239500 239500 37
321 20241118 131700 4988644000 239000 240500 240500 239000 52
322 20241118 131600 4976180500 240500 240000 240500 239500 31
323 20241118 131500 4968737500 240500 240500 240500 239500 27
324 20241118 131400 4962256500 240500 240500 240500 239500 48
325 20241118 131300 4950719500 240500 240000 240500 239500 28
326 20241118 131200 4943993000 240000 240500 240500 240000 21
327 20241118 131100 4938946500 240000 240000 240500 240000 51
328 20241118 131000 4926688000 240000 240000 240000 239000 35
329 20241118 130900 4918295000 240000 240000 240000 239500 25
330 20241118 130800 4912297000 240000 239500 240000 239500 19
331 20241118 130700 4907738000 240000 240000 240000 239500 67
332 20241118 130600 4891661500 240000 239500 240000 239500 26
333 20241118 130500 4885425000 239500 240000 240000 239500 14
334 20241118 130400 4882068000 240000 239500 240000 239000 59
335 20241118 130300 4867924000 240000 240000 240000 239500 25
336 20241118 130200 4861927000 240000 240000 240000 239000 20
337 20241118 130100 4857133500 240000 239500 240000 239000 45
338 20241118 130000 4846351000 239000 239000 240000 239000 61
339 20241118 125900 4831749500 239000 239000 240000 239000 88
340 20241118 125800 4810696000 239000 239000 239000 238500 39
341 20241118 125700 4801379000 239000 239000 239000 238500 31
342 20241118 125600 4793970500 238500 239000 239500 238500 48
343 20241118 125500 4782495000 239000 239000 239000 238500 33
344 20241118 125400 4774608500 239000 239500 239500 238500 58
345 20241118 125300 4760735500 239000 239500 239500 239000 53
346 20241118 125200 4748049500 239500 239500 239500 239500 21
347 20241118 125100 4743020000 239500 239500 239500 239000 62
348 20241118 125000 4728171500 239500 240000 240000 239500 58
349 20241118 124900 4714277500 240500 239500 240500 239500 54
350 20241118 124800 4701322000 240000 240500 240500 239500 40
351 20241118 124700 4691717500 239500 240000 240000 239500 67
352 20241118 124600 4675640000 240000 240000 240000 239500 59
353 20241118 124500 4661482500 240000 240000 240000 239500 22
354 20241118 124400 4656203000 240000 240000 240500 240000 35
355 20241118 124300 4647802000 240000 240500 240500 240000 14
356 20241118 124200 4644436500 240500 240000 240500 239500 49
357 20241118 124100 4632676500 239500 239500 240000 239000 31
358 20241118 124000 4625248000 239500 239500 239500 239500 21
359 20241118 123900 4620218500 239500 240000 240500 239500 32
360 20241118 123800 4612542500 240000 240000 240500 239000 110
361 20241118 123700 4586182000 240500 240500 240500 239500 42
362 20241118 123600 4576098500 240500 240500 240500 240000 22
363 20241118 123500 4570810000 240000 240000 240500 240000 48
364 20241118 123400 4559279000 240000 240000 240000 239500 23
365 20241118 123300 4553760500 240000 240000 240000 239500 22
366 20241118 123200 4548481000 240000 240000 240500 240000 30
367 20241118 123100 4541276000 240000 240000 240500 239500 52
368 20241118 123000 4528791000 240000 240000 240500 239000 27
369 20241118 122900 4522319000 240000 239500 240000 239500 27
370 20241118 122800 4515840000 239500 240000 240500 239500 151
371 20241118 122700 4479599500 239000 240000 240000 239000 27
372 20241118 122600 4473122500 240000 240000 240000 239500 22
373 20241118 122500 4467843000 239500 239500 240000 239000 22
374 20241118 122400 4462577000 239500 239000 239500 239000 47
375 20241118 122300 4451338500 239000 239500 239500 238500 61
376 20241118 122200 4436777000 239500 239500 239500 239000 60
377 20241118 122100 4422426000 239000 240500 240500 239000 51
378 20241118 122000 4410213000 240000 240500 240500 239500 56
379 20241118 121900 4396773000 240000 240000 240500 240000 27
380 20241118 121800 4390292000 240500 240000 240500 240000 33
381 20241118 121700 4382370500 240500 240000 240500 240000 45
382 20241118 121600 4371556000 240000 239500 240000 239500 26
383 20241118 121500 4365320000 240000 240000 240000 239500 25
384 20241118 121400 4359322000 240000 240000 240000 240000 52
385 20241118 121300 4346842000 239500 240000 240000 239500 36
386 20241118 121200 4338202500 240000 239500 240000 239000 26
387 20241118 121100 4331969000 239500 239000 240000 239000 25
388 20241118 121000 4325974500 239500 240000 240000 239000 81
389 20241118 120900 4306543000 240000 240000 240000 239500 20
390 20241118 120800 4301746000 240000 240000 240000 240000 27
391 20241118 120700 4295266000 240000 240000 240000 239500 30
392 20241118 120600 4288068000 240000 239000 240000 239000 42
393 20241118 120500 4277991000 239500 240000 240000 239500 25
394 20241118 120400 4271995000 239500 239500 240000 239000 36
395 20241118 120300 4263367000 240000 240000 240000 239000 48
396 20241118 120200 4251854000 240000 240000 240000 239500 32
397 20241118 120100 4244175000 240000 240000 240000 239500 36
398 20241118 120000 4235538000 239500 239500 240000 239500 18
399 20241118 115900 4231221500 239500 239500 239500 239000 41
400 20241118 115800 4221402500 239500 239000 239500 238500 46
401 20241118 115700 4210399500 239000 239500 240000 238500 116
402 20241118 115600 4182648000 240000 239500 240000 239500 21
403 20241118 115500 4177609000 240000 240000 240000 239500 63
404 20241118 115400 4162490500 240000 240000 240000 239500 19
405 20241118 115300 4157932000 240000 240000 240000 239500 24
406 20241118 115200 4152174500 240000 240000 240000 239500 38
407 20241118 115100 4143055500 240000 240000 240000 239500 34
408 20241118 115000 4134896000 240000 239500 240000 239500 26
409 20241118 114900 4128657000 240000 240000 240000 240000 12
410 20241118 114800 4125777000 240000 240000 240000 239000 71
411 20241118 114700 4108744500 239500 240000 240000 239500 22
412 20241118 114600 4103469000 240000 240000 240000 239500 18
413 20241118 114500 4099149500 240000 239500 240000 239500 55
414 20241118 114400 4085964000 239500 239000 240000 239000 31
415 20241118 114300 4078546000 239500 240000 240000 239500 22
416 20241118 114200 4073267000 240000 240000 240000 239500 28
417 20241118 114100 4066549500 240000 239500 240000 239500 47
418 20241118 114000 4055270000 239500 240000 240000 239500 33
419 20241118 113900 4047364500 239500 240000 240000 239500 23
420 20241118 113800 4041845000 240000 240000 240000 239500 41
421 20241118 113700 4032008500 239500 239500 240000 239500 38
422 20241118 113600 4022891500 239500 240000 240000 239500 23
423 20241118 113500 4017374000 239500 239500 239500 239000 56
424 20241118 113400 4003965000 239500 240000 240000 239500 41
425 20241118 113300 3994129500 240000 239000 240000 239000 75
426 20241118 113200 3976134000 240000 240000 240000 239000 18
427 20241118 113100 3971821500 239500 239500 239500 239000 69
428 20241118 113000 3955296500 239500 239000 240000 239000 219
429 20241118 112900 3902872500 239000 240000 240000 238500 272
430 20241118 112800 3837875000 240000 239500 240000 239500 142
431 20241118 112700 3803856500 240000 240000 240000 239500 80
432 20241118 112600 3784673000 240000 239500 240000 239500 29
433 20241118 112500 3777714000 240000 240000 240000 239500 37
434 20241118 112400 3768836500 240000 240000 240000 240000 20
435 20241118 112300 3764036500 240000 240000 240000 239500 54
436 20241118 112200 3751080000 240000 240500 240500 240000 16
437 20241118 112100 3747239500 240500 240500 240500 240000 105
438 20241118 112000 3722029500 240500 240500 240500 240000 24
439 20241118 111900 3716258500 240500 242000 242000 240500 111
440 20241118 111800 3689545500 241500 240500 242000 240500 34
441 20241118 111700 3681342500 241000 242000 242000 240500 56
442 20241118 111600 3667849000 242000 240500 242000 240500 51
443 20241118 111500 3655528500 241000 241500 242000 241000 32
444 20241118 111400 3647796500 241500 241000 241500 240500 23
445 20241118 111300 3642246000 241500 241500 241500 241000 22
446 20241118 111200 3636938500 241500 241000 241500 241000 52
447 20241118 111100 3624386500 241500 241000 241500 241000 34
448 20241118 111000 3616179500 241000 241000 241500 240500 25
449 20241118 110900 3610154500 241000 241000 241500 240500 38
450 20241118 110800 3600994500 241000 241000 241000 240500 41
451 20241118 110700 3591119000 241000 240000 241000 240000 42
452 20241118 110600 3581010000 240500 240500 241000 240500 9
453 20241118 110500 3578845000 240000 240500 241000 240000 61
454 20241118 110400 3564159000 240500 241000 241500 240000 37
455 20241118 110300 3555249000 241000 241500 241500 240500 35
456 20241118 110200 3546807500 241500 241500 241500 241000 74
457 20241118 110100 3528957500 241500 242500 242500 241000 228
458 20241118 110000 3473874500 242500 242500 242500 242000 42
459 20241118 105900 3463695500 242500 241500 242500 241500 376
460 20241118 105800 3372726500 241500 240500 241500 240500 105
461 20241118 105700 3347399000 241000 241000 241000 240500 58
462 20241118 105600 3333425000 241000 241000 241000 240500 83
463 20241118 105500 3313426500 241000 240500 241000 240000 84
464 20241118 105400 3293199000 240500 240500 240500 240000 100
465 20241118 105300 3269156500 240500 241000 241000 240500 54
466 20241118 105200 3256149000 241000 241000 241000 240500 46
467 20241118 105100 3245068000 240500 241000 241000 240500 49
468 20241118 105000 3233264000 240500 241000 241000 240500 43
469 20241118 104900 3222904000 241000 241000 241000 240500 39
470 20241118 104800 3213510500 241000 241500 241500 240500 53
471 20241118 104700 3200739500 241500 241000 241500 241000 57
472 20241118 104600 3186985500 241500 241000 241500 241000 24
473 20241118 104500 3181192000 240500 241500 241500 240500 111
474 20241118 104400 3154446500 241500 241500 241500 241000 23
475 20241118 104300 3148892500 241500 241500 241500 241000 63
476 20241118 104200 3133681500 241500 241500 241500 240500 92
477 20241118 104100 3111487000 241000 241000 241500 241000 33
478 20241118 104000 3103527500 241500 240500 241500 240500 256
479 20241118 103900 3041843500 240500 240000 240500 239500 82
480 20241118 103800 3022150500 240000 240000 240000 239500 38
481 20241118 103700 3013032500 240000 240000 240000 240000 21
482 20241118 103600 3007992500 240000 240000 240000 239500 65
483 20241118 103500 2992394000 240000 240000 240000 239000 40
484 20241118 103400 2982796000 240000 239500 240000 239000 75
485 20241118 103300 2964833500 239500 239000 239500 238500 112
486 20241118 103200 2938067000 239000 239500 240000 239000 54
487 20241118 103100 2925144500 239500 240000 240000 239500 22
488 20241118 103000 2919866000 240000 239500 240000 239500 28
489 20241118 102900 2913149000 240000 239500 240000 239500 55
490 20241118 102800 2899957500 240000 240000 240000 240000 29
491 20241118 102700 2892997500 240000 240000 240500 239500 23
492 20241118 102600 2887475500 240000 240500 240500 240000 41
493 20241118 102500 2877620000 240500 240000 240500 239500 53
494 20241118 102400 2864895500 240000 240500 241000 240000 146
495 20241118 102300 2829849000 241000 241000 241000 240500 42
496 20241118 102200 2819731000 240500 240500 241000 240000 63
497 20241118 102100 2804573500 240500 240500 240500 240000 68
498 20241118 102000 2788223500 240500 240500 240500 240000 50
499 20241118 101900 2776204500 240500 240500 240500 240000 50
500 20241118 101800 2764189500 240000 240500 240500 240000 82
501 20241118 101700 2744471500 240000 240000 240500 240000 170
502 20241118 101600 2703656000 240000 240000 240000 240000 23
503 20241118 101500 2698136000 240000 240000 240000 239500 72
504 20241118 101400 2680857000 240000 239500 240000 239500 53
505 20241118 101300 2668153500 239500 239500 239500 239500 17
506 20241118 101200 2664082000 239000 239000 239500 239000 57
507 20241118 101100 2650441000 239500 239000 239500 239000 49
508 20241118 101000 2638724500 239000 239500 239500 238500 36
509 20241118 100900 2630120000 239500 239500 239500 239000 42
510 20241118 100800 2620066500 239500 239500 240000 239500 46
511 20241118 100700 2609049000 239500 239500 239500 239000 68
512 20241118 100600 2592764500 239500 239500 239500 239000 17
513 20241118 100500 2588693500 239500 239500 239500 239000 33
514 20241118 100400 2580792500 239500 239000 239500 238500 111
515 20241118 100300 2554263000 239000 239000 239000 238500 550
516 20241118 100200 2422816000 239500 239500 239500 239000 24
517 20241118 100100 2417068500 239500 239500 240000 239000 33
518 20241118 100000 2409164500 239500 240500 241000 239500 298
519 20241118 095900 2337695500 240500 240500 240500 240000 102
520 20241118 095800 2313180000 240500 240500 240500 240000 30
521 20241118 095700 2305966500 240500 240500 241000 240000 78
522 20241118 095600 2287201000 240500 241000 241000 240500 32
523 20241118 095500 2279490000 241000 241000 241000 240500 47
524 20241118 095400 2268166000 241000 241000 241000 240000 28
525 20241118 095300 2261424500 241000 240500 241000 240500 191
526 20241118 095200 2215440500 240500 240500 241000 240000 241
527 20241118 095100 2157477500 240500 240000 240500 240000 92
528 20241118 095000 2135368000 240000 240000 240500 240000 49
529 20241118 094900 2123602000 240000 240000 240000 239500 104
530 20241118 094800 2098643000 239500 240000 240000 239500 51
531 20241118 094700 2086403500 240000 240000 240000 239500 40
532 20241118 094600 2076804500 240000 240500 240500 240000 138
533 20241118 094500 2043679500 240500 240500 241000 240000 149
534 20241118 094400 2007852000 240500 240000 240500 239500 88
535 20241118 094300 1986723500 240000 240000 240000 240000 31
536 20241118 094200 1979283500 240000 240000 240000 240000 64
537 20241118 094100 1963923500 240000 240000 240000 239500 46
538 20241118 094000 1952886500 240000 240000 240000 239500 38
539 20241118 093900 1943769000 239500 239500 240000 239000 115
540 20241118 093800 1916205500 239500 239500 239500 239000 55
541 20241118 093700 1903038000 239500 240000 240000 239000 69
542 20241118 093600 1886517500 240000 239500 240000 238500 255
543 20241118 093500 1825611500 239500 239500 240000 239000 405
544 20241118 093400 1728711500 239500 240000 240500 239000 119
545 20241118 093300 1700171000 240000 240500 240500 239500 157
546 20241118 093200 1662464500 240500 241000 241000 240500 72
547 20241118 093100 1645120000 241000 241000 241000 240500 31
548 20241118 093000 1637654000 241000 240500 241000 240000 53
549 20241118 092900 1624892000 240500 240500 241000 240000 157
550 20241118 092800 1587133500 240500 240000 240500 239500 217
551 20241118 092700 1535047000 239500 239500 240000 239000 44
552 20241118 092600 1524500500 239500 240000 240000 239500 102
553 20241118 092500 1500070500 240000 240000 240000 239500 32
554 20241118 092400 1492392500 239500 238500 240000 238500 286
555 20241118 092300 1423994000 239000 239000 239000 239000 20
556 20241118 092200 1419214000 239000 239000 239000 238500 59
557 20241118 092100 1405135000 239000 238500 239500 238500 299
558 20241118 092000 1333675000 239000 239000 239500 239000 53
559 20241118 091900 1321001000 239500 239000 239500 238500 104
560 20241118 091800 1296142500 239500 238500 240000 238500 518
561 20241118 091700 1172303500 238500 239000 239000 238500 46
562 20241118 091600 1161324500 238500 239000 239500 238500 79
563 20241118 091500 1142436500 239500 238000 239500 237000 371
564 20241118 091400 1053907000 238000 238000 238500 237500 31
565 20241118 091300 1046526500 238000 238000 238000 237500 26
566 20241118 091200 1040341000 238000 238000 238500 238000 26
567 20241118 091100 1034148000 238500 238000 239000 238000 169
568 20241118 091000 993868500 238500 238500 239000 238000 68
569 20241118 090900 977632000 238500 238500 239000 238500 301
570 20241118 090800 905736000 238000 237000 238000 237000 467
571 20241118 090700 794844000 237000 237500 237500 237000 179
572 20241118 090600 752404500 237500 237000 237500 236500 413
573 20241118 090500 654517500 236500 236000 237000 235500 264
574 20241118 090400 592157500 236000 236500 236500 235500 73
575 20241118 090300 574920500 236000 234500 236500 234500 1290
576 20241118 090200 270694000 234500 232000 235000 232000 591
577 20241118 090100 132464000 231500 231000 233000 230500 125
578 20241118 090000 103525500 230500 231000 231000 229500 449