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

590
007310/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184800,735566500,393000,393000,393000,393000,192
20241118,184700,735566500,393000,393000,393000,393000,0
20241118,184600,735566500,393000,393000,393000,393000,0
20241118,184500,735566500,393000,393000,393000,393000,0
20241118,184400,735566500,393000,393000,393000,393000,0
20241118,184300,735566500,393000,393000,393000,393000,0
20241118,184200,735566500,393000,393000,393000,393000,0
20241118,184100,735566500,393000,393000,393000,393000,0
20241118,184000,735566500,393000,393000,393000,393000,0
20241118,183900,735566500,393000,393000,393000,393000,0
20241118,183800,735566500,393000,393000,393000,393000,0
20241118,183700,735566500,393000,393000,393000,393000,0
20241118,183600,735566500,393000,393000,393000,393000,0
20241118,183500,735566500,393000,393000,393000,393000,0
20241118,183400,735566500,393000,393000,393000,393000,0
20241118,183300,735566500,393000,393000,393000,393000,0
20241118,183200,735566500,393000,393000,393000,393000,0
20241118,183100,735566500,393000,393000,393000,393000,0
20241118,183000,735566500,393000,393000,393000,393000,0
20241118,182900,735566500,393000,393000,393000,393000,0
20241118,182800,735566500,393000,393000,393000,393000,0
20241118,182700,735566500,393000,393000,393000,393000,0
20241118,182600,735566500,393000,393000,393000,393000,0
20241118,182500,735566500,393000,393000,393000,393000,0
20241118,182400,735566500,393000,393000,393000,393000,0
20241118,182300,735566500,393000,393000,393000,393000,0
20241118,182200,735566500,393000,393000,393000,393000,0
20241118,182100,735566500,393000,393000,393000,393000,0
20241118,182000,735566500,393000,393000,393000,393000,0
20241118,181900,735566500,393000,393000,393000,393000,0
20241118,181800,735566500,393000,393000,393000,393000,192
20241118,181700,735566500,393000,393000,393000,393000,0
20241118,181600,735566500,393000,393000,393000,393000,0
20241118,181500,735566500,393000,393000,393000,393000,0
20241118,181400,735566500,393000,393000,393000,393000,0
20241118,181300,735566500,393000,393000,393000,393000,0
20241118,181200,735566500,393000,393000,393000,393000,0
20241118,181100,735566500,393000,393000,393000,393000,0
20241118,181000,735566500,393000,393000,393000,393000,0
20241118,180900,735566500,393000,393000,393000,393000,0
20241118,180800,735566500,393000,393000,393000,393000,0
20241118,180700,735566500,393000,393000,393000,393000,0
20241118,180600,735566500,393000,393000,393000,393000,0
20241118,180500,735566500,393000,393000,393000,393000,0
20241118,180400,735566500,393000,393000,393000,393000,0
20241118,180300,735566500,393000,393000,393000,393000,0
20241118,180200,735566500,393000,393000,393000,393000,0
20241118,180100,735566500,393000,393000,393000,393000,0
20241118,180000,735566500,393000,393000,393000,393000,0
20241118,175900,735566500,393000,393000,393000,393000,0
20241118,175800,735566500,393000,393000,393000,393000,0
20241118,175700,735566500,393000,393000,393000,393000,0
20241118,175600,735566500,393000,393000,393000,393000,0
20241118,175500,735566500,393000,393000,393000,393000,0
20241118,175400,735566500,393000,393000,393000,393000,0
20241118,175300,735566500,393000,393000,393000,393000,0
20241118,175200,735566500,393000,393000,393000,393000,0
20241118,175100,735566500,393000,393000,393000,393000,0
20241118,175000,735566500,393000,393000,393000,393000,0
20241118,174900,735566500,393000,393000,393000,393000,0
20241118,174800,735566500,393000,393000,393000,393000,192
20241118,174700,735566500,393000,393000,393000,393000,0
20241118,174600,735566500,393000,393000,393000,393000,0
20241118,174500,735566500,393000,393000,393000,393000,0
20241118,174400,735566500,393000,393000,393000,393000,0
20241118,174300,735566500,393000,393000,393000,393000,0
20241118,174200,735566500,393000,393000,393000,393000,0
20241118,174100,735566500,393000,393000,393000,393000,0
20241118,174000,735566500,393000,393000,393000,393000,0
20241118,173900,735566500,393000,393000,393000,393000,0
20241118,173800,735566500,393000,393000,393000,393000,0
20241118,173700,735566500,393000,393000,393000,393000,0
20241118,173600,735566500,393000,393000,393000,393000,0
20241118,173500,735566500,393000,393000,393000,393000,0
20241118,173400,735566500,393000,393000,393000,393000,0
20241118,173300,735566500,393000,393000,393000,393000,0
20241118,173200,735566500,393000,393000,393000,393000,0
20241118,173100,735566500,393000,393000,393000,393000,0
20241118,173000,735566500,393000,393000,393000,393000,0
20241118,172900,735566500,393000,393000,393000,393000,0
20241118,172800,735566500,393000,393000,393000,393000,0
20241118,172700,735566500,393000,393000,393000,393000,0
20241118,172600,735566500,393000,393000,393000,393000,0
20241118,172500,735566500,393000,393000,393000,393000,0
20241118,172400,735566500,393000,393000,393000,393000,0
20241118,172300,735566500,393000,393000,393000,393000,0
20241118,172200,735566500,393000,393000,393000,393000,0
20241118,172100,735566500,393000,393000,393000,393000,0
20241118,172000,735566500,393000,393000,393000,393000,0
20241118,171900,735566500,393000,393000,393000,393000,0
20241118,171800,735566500,393000,393000,393000,393000,192
20241118,171700,735566500,393000,393000,393000,393000,0
20241118,171600,735566500,393000,393000,393000,393000,0
20241118,171500,735566500,393000,393000,393000,393000,0
20241118,171400,735566500,393000,393000,393000,393000,0
20241118,171300,735566500,393000,393000,393000,393000,0
20241118,171200,735566500,393000,393000,393000,393000,0
20241118,171100,735566500,393000,393000,393000,393000,0
20241118,171000,735566500,393000,393000,393000,393000,0
20241118,170900,735566500,393000,393000,393000,393000,0
20241118,170800,735566500,393000,393000,393000,393000,0
20241118,170700,735566500,393000,393000,393000,393000,0
20241118,170600,735566500,393000,393000,393000,393000,0
20241118,170500,735566500,393000,393000,393000,393000,0
20241118,170400,735566500,393000,393000,393000,393000,0
20241118,170300,735566500,393000,393000,393000,393000,0
20241118,170200,735566500,393000,393000,393000,393000,0
20241118,170100,735566500,393000,393000,393000,393000,0
20241118,170000,735566500,393000,393000,393000,393000,0
20241118,165900,735566500,393000,393000,393000,393000,0
20241118,165800,735566500,393000,393000,393000,393000,0
20241118,165700,735566500,393000,393000,393000,393000,0
20241118,165600,735566500,393000,393000,393000,393000,0
20241118,165500,735566500,393000,393000,393000,393000,0
20241118,165400,735566500,393000,393000,393000,393000,0
20241118,165300,735566500,393000,393000,393000,393000,0
20241118,165200,735566500,393000,393000,393000,393000,0
20241118,165100,735566500,393000,393000,393000,393000,0
20241118,165000,735566500,393000,393000,393000,393000,0
20241118,164900,735566500,393000,393000,393000,393000,0
20241118,164800,735566500,393000,393000,393000,393000,192
20241118,164700,735566500,393000,393000,393000,393000,0
20241118,164600,735566500,393000,393000,393000,393000,0
20241118,164500,735566500,393000,393000,393000,393000,0
20241118,164400,735566500,393000,393000,393000,393000,0
20241118,164300,735566500,393000,393000,393000,393000,0
20241118,164200,735566500,393000,393000,393000,393000,0
20241118,164100,735566500,393000,393000,393000,393000,0
20241118,164000,735566500,393000,393000,393000,393000,0
20241118,163900,735566500,393000,393000,393000,393000,0
20241118,163800,735566500,393000,393000,393000,393000,0
20241118,163700,735566500,393000,393000,393000,393000,0
20241118,163600,735566500,393000,393000,393000,393000,0
20241118,163500,735566500,393000,393000,393000,393000,0
20241118,163400,735566500,393000,393000,393000,393000,0
20241118,163300,735566500,393000,393000,393000,393000,0
20241118,163200,735566500,393000,393000,393000,393000,0
20241118,163100,735566500,393000,393000,393000,393000,0
20241118,163000,735566500,393000,393000,393000,393000,0
20241118,162900,735566500,393000,393000,393000,393000,0
20241118,162800,735566500,393000,393000,393000,393000,0
20241118,162700,735566500,393000,393000,393000,393000,0
20241118,162600,735566500,393000,393000,393000,393000,0
20241118,162500,735566500,393000,393000,393000,393000,0
20241118,162400,735566500,393000,393000,393000,393000,0
20241118,162300,735566500,393000,393000,393000,393000,0
20241118,162200,735566500,393000,393000,393000,393000,0
20241118,162100,735566500,393000,393000,393000,393000,0
20241118,162000,735566500,393000,393000,393000,393000,0
20241118,161900,735566500,393000,393000,393000,393000,0
20241118,161800,735566500,393000,393000,393000,393000,192
20241118,161700,735566500,393000,393000,393000,393000,0
20241118,161600,735566500,393000,393000,393000,393000,0
20241118,161500,735566500,393000,393000,393000,393000,0
20241118,161400,735566500,393000,393000,393000,393000,0
20241118,161300,735566500,393000,393000,393000,393000,0
20241118,161200,735566500,393000,393000,393000,393000,0
20241118,161100,735566500,393000,393000,393000,393000,0
20241118,161000,735566500,393000,393000,393000,393000,0
20241118,160900,735566500,393000,393000,393000,393000,0
20241118,160800,735566500,393000,393000,393000,393000,0
20241118,160700,735566500,393000,393000,393000,393000,0
20241118,160600,735566500,393000,393000,393000,393000,0
20241118,160500,735566500,393000,393000,393000,393000,0
20241118,160400,735566500,393000,393000,393000,393000,0
20241118,160300,735566500,393000,393000,393000,393000,0
20241118,160200,735566500,393000,393000,393000,393000,0
20241118,160100,735566500,393000,393000,393000,393000,0
20241118,160000,735566500,393000,393000,393000,393000,0
20241118,155900,735566500,393000,393000,393000,393000,0
20241118,155800,735566500,393000,393000,393000,393000,0
20241118,155700,735566500,393000,393000,393000,393000,0
20241118,155600,735566500,393000,393000,393000,393000,0
20241118,155500,735566500,393000,393000,393000,393000,0
20241118,155400,735566500,393000,393000,393000,393000,0
20241118,155300,735566500,393000,393000,393000,393000,0
20241118,155200,735566500,393000,393000,393000,393000,0
20241118,155100,735566500,393000,393000,393000,393000,0
20241118,155000,735566500,393000,393000,393000,393000,0
20241118,154900,735566500,393000,393000,393000,393000,0
20241118,154800,735566500,393000,393000,393000,393000,192
20241118,154700,735566500,393000,393000,393000,393000,0
20241118,154600,735566500,393000,393000,393000,393000,0
20241118,154500,735566500,393000,393000,393000,393000,0
20241118,154400,735566500,393000,393000,393000,393000,0
20241118,154300,735566500,393000,393000,393000,393000,0
20241118,154200,735566500,393000,393000,393000,393000,0
20241118,154100,735566500,393000,393000,393000,393000,0
20241118,154000,735566500,393000,393000,393000,393000,0
20241118,153900,735566500,393000,393000,393000,393000,0
20241118,153800,735566500,393000,393000,393000,393000,0
20241118,153700,735566500,393000,393000,393000,393000,0
20241118,153600,735566500,393000,393000,393000,393000,0
20241118,153500,735566500,393000,393000,393000,393000,0
20241118,153400,735566500,393000,393000,393000,393000,0
20241118,153300,735566500,393000,393000,393000,393000,0
20241118,153200,735566500,393000,393000,393000,393000,0
20241118,153100,735566500,393000,393000,393000,393000,0
20241118,153000,735566500,393000,393000,393000,393000,192
20241118,152900,660110500,391500,391500,391500,391500,0
20241118,152800,660110500,391500,391500,391500,391500,0
20241118,152700,660110500,391500,391500,391500,391500,0
20241118,152600,660110500,391500,391500,391500,391500,0
20241118,152500,660110500,391500,391500,391500,391500,0
20241118,152400,660110500,391500,391500,391500,391500,0
20241118,152300,660110500,391500,391500,391500,391500,0
20241118,152200,660110500,391500,391500,391500,391500,0
20241118,152100,660110500,391500,391500,391500,391500,0
20241118,152000,660110500,391500,391500,391500,391500,0
20241118,151900,660110500,391500,392000,392000,391500,14
20241118,151800,654626500,391500,392000,392000,391500,21
20241118,151700,646395000,392000,391500,392000,391500,99
20241118,151600,607604000,391500,391500,391500,391500,3
20241118,151500,606429500,391000,391000,391000,391000,0
20241118,151400,606429500,391000,391000,391000,391000,1
20241118,151300,606038500,391000,391000,391000,391000,0
20241118,151200,606038500,391000,391000,391000,391000,0
20241118,151100,606038500,391000,391000,391000,391000,1
20241118,151000,605647500,391000,391000,391000,391000,3
20241118,150900,604474500,391000,391000,391000,391000,1
20241118,150800,604083500,391000,391000,391000,391000,1
20241118,150700,603692500,391500,391500,391500,391500,1
20241118,150600,603301000,391500,391500,391500,391500,0
20241118,150500,603301000,391500,391500,391500,391500,0
20241118,150400,603301000,391500,391000,391500,391000,3
20241118,150300,602127500,391000,390500,392000,390500,47
20241118,150200,583766000,390000,390000,390000,390000,0
20241118,150100,583766000,390000,390000,390000,390000,0
20241118,150000,583766000,390000,390000,390000,390000,1
20241118,145900,583376000,390000,390000,390000,390000,0
20241118,145800,583376000,390000,390500,390500,390000,7
20241118,145700,580643000,390000,390000,390000,390000,0
20241118,145600,580643000,390000,390000,390000,390000,3
20241118,145500,579473000,389500,389500,389500,389500,0
20241118,145400,579473000,389500,389500,389500,389500,2
20241118,145300,578694000,389500,390000,390000,389500,2
20241118,145200,577914500,389500,389500,389500,389500,0
20241118,145100,577914500,389500,389500,389500,389500,2
20241118,145000,577135500,390000,390000,390000,390000,1
20241118,144900,576745500,390000,390000,390000,390000,1
20241118,144800,576355500,390000,390000,390000,390000,0
20241118,144700,576355500,390000,389500,390000,389500,2
20241118,144600,575576000,389500,390000,390000,389500,3
20241118,144500,574407000,390000,390000,390000,390000,0
20241118,144400,574407000,390000,390000,390000,390000,0
20241118,144300,574407000,390000,389500,390000,389500,13
20241118,144200,569339000,390000,390000,390000,390000,1
20241118,144100,568949000,389500,389500,389500,389500,0
20241118,144000,568949000,389500,389500,389500,389500,12
20241118,143900,564275000,389000,389000,389000,389000,26
20241118,143800,554161000,388000,388000,388000,388000,4
20241118,143700,552609000,388500,388500,388500,388500,0
20241118,143600,552609000,388500,388000,388500,388000,6
20241118,143500,550280000,388000,388000,388000,388000,3
20241118,143400,549116000,387500,387500,387500,387500,0
20241118,143300,549116000,387500,387500,387500,387500,0
20241118,143200,549116000,387500,387500,387500,387500,31
20241118,143100,537103500,388000,388000,388000,388000,0
20241118,143000,537103500,388000,388000,388000,388000,4
20241118,142900,535551500,387500,387500,387500,387500,0
20241118,142800,535551500,387500,388000,388000,387500,2
20241118,142700,534776000,388000,388000,388000,388000,0
20241118,142600,534776000,388000,387500,388000,387500,5
20241118,142500,532838000,387500,387500,387500,387500,0
20241118,142400,532838000,387500,387500,387500,387500,0
20241118,142300,532838000,387500,387500,387500,387500,0
20241118,142200,532838000,387500,388000,388000,387500,5
20241118,142100,530900000,388000,388000,388000,388000,0
20241118,142000,530900000,388000,388000,388000,388000,1
20241118,141900,530512000,387000,388000,388000,387000,6
20241118,141800,528186500,388000,388000,388000,388000,1
20241118,141700,527798500,388000,388000,388000,388000,0
20241118,141600,527798500,388000,388000,388000,388000,1
20241118,141500,527410500,388500,388500,388500,388500,0
20241118,141400,527410500,388500,388000,388500,388000,2
20241118,141300,526634000,386500,387500,387500,386500,7
20241118,141200,523927500,387500,388500,388500,386500,76
20241118,141100,494465500,388500,388500,388500,388500,2
20241118,141000,493688500,388500,388500,388500,388500,5
20241118,140900,491746000,388500,389000,389000,388500,2
20241118,140800,490968500,389000,389000,389000,389000,1
20241118,140700,490579500,388500,388500,388500,388500,1
20241118,140600,490191000,388500,388500,388500,388500,1
20241118,140500,489802500,388500,388500,388500,388500,1
20241118,140400,489414000,388500,388500,388500,388500,3
20241118,140300,488248500,388500,388500,388500,388500,1
20241118,140200,487860000,389000,388500,389000,388500,3
20241118,140100,486693500,389000,389000,389000,389000,2
20241118,140000,485915500,389500,389000,389500,389000,4
20241118,135900,484358500,389500,389500,389500,389500,1
20241118,135800,483969000,389000,389000,389000,389000,1
20241118,135700,483580000,389000,389000,389000,389000,0
20241118,135600,483580000,389000,389000,389000,389000,1
20241118,135500,483191000,389500,389500,389500,389500,1
20241118,135400,482801500,389000,389000,389000,389000,1
20241118,135300,482412500,389000,389000,389000,389000,1
20241118,135200,482023500,389000,389500,389500,389000,3
20241118,135100,480855500,389500,389500,389500,389500,1
20241118,135000,480466000,389000,389000,389000,389000,1
20241118,134900,480077000,389500,389000,389500,389000,2
20241118,134800,479298500,389000,389000,389000,389000,0
20241118,134700,479298500,389000,389000,389000,389000,2
20241118,134600,478520500,389000,389000,389000,389000,1
20241118,134500,478131500,389000,389000,389000,389000,1
20241118,134400,477742500,389000,389000,389000,389000,0
20241118,134300,477742500,389000,389000,389000,389000,2
20241118,134200,476964500,389500,389500,389500,389500,1
20241118,134100,476575000,389000,389000,389000,389000,1
20241118,134000,476186000,389000,389000,389000,389000,1
20241118,133900,475797000,389000,389000,389000,389000,1
20241118,133800,475408000,389000,389000,389000,389000,0
20241118,133700,475408000,389000,389500,389500,389000,2
20241118,133600,474629500,389000,389000,389000,389000,4
20241118,133500,473073500,389000,389000,389000,389000,0
20241118,133400,473073500,389000,389000,389500,389000,3
20241118,133300,471906000,389000,389000,389000,389000,0
20241118,133200,471906000,389000,389000,389000,389000,1
20241118,133100,471517000,389000,389000,389000,389000,1
20241118,133000,471128000,389000,389000,389000,389000,1
20241118,132900,470739000,389500,389500,389500,389500,0
20241118,132800,470739000,389500,389000,389500,389000,8
20241118,132700,467626000,389000,389000,389000,389000,4
20241118,132600,466070000,389000,389000,389000,389000,1
20241118,132500,465681000,389500,389500,389500,389500,1
20241118,132400,465291500,389000,389000,389000,389000,1
20241118,132300,464902500,389500,389500,389500,389500,1
20241118,132200,464513000,389000,389500,389500,389000,5
20241118,132100,462566000,389500,389000,389500,389000,3
20241118,132000,461398500,389000,389000,389000,389000,0
20241118,131900,461398500,389000,389500,389500,389000,15
20241118,131800,455563000,389000,389000,389000,389000,0
20241118,131700,455563000,389000,389000,389000,389000,41
20241118,131600,439614000,389000,389000,389000,389000,0
20241118,131500,439614000,389000,389000,389000,389000,2
20241118,131400,438836000,389000,389000,389000,389000,1
20241118,131300,438447000,388500,388500,388500,388000,4
20241118,131200,436893500,388500,388500,388500,388500,1
20241118,131100,436505000,388000,388500,388500,388000,2
20241118,131000,435728500,388000,388000,388000,388000,0
20241118,130900,435728500,388000,389000,389000,388000,39
20241118,130800,420562500,389500,389000,389500,389000,2
20241118,130700,419784000,389000,389000,389000,389000,0
20241118,130600,419784000,389000,389000,389000,389000,1
20241118,130500,419395000,389000,389000,389000,389000,0
20241118,130400,419395000,389000,389000,389000,389000,1
20241118,130300,419006000,389000,389000,389000,389000,1
20241118,130200,418617000,389000,389000,389000,389000,1
20241118,130100,418228000,389000,389000,389000,389000,0
20241118,130000,418228000,389000,389500,389500,389000,14
20241118,125900,412776000,389000,389000,389000,389000,0
20241118,125800,412776000,389000,389500,389500,389000,9
20241118,125700,409271000,389000,389000,389000,389000,0
20241118,125600,409271000,389000,389000,389000,389000,1
20241118,125500,408882000,389000,389000,389000,389000,2
20241118,125400,408104000,389500,389500,389500,389500,1
20241118,125300,407714500,389000,389000,389000,389000,1
20241118,125200,407325500,389500,389500,389500,389500,1
20241118,125100,406936000,389500,389500,389500,389500,1
20241118,125000,406546500,389500,389500,389500,389500,0
20241118,124900,406546500,389500,389500,389500,389500,0
20241118,124800,406546500,389500,389500,389500,389500,1
20241118,124700,406157000,389500,389500,389500,389500,8
20241118,124600,403041000,389500,389500,389500,389500,0
20241118,124500,403041000,389500,389500,389500,389500,1
20241118,124400,402651500,389500,389500,389500,389500,7
20241118,124300,399925000,389500,389500,389500,389500,0
20241118,124200,399925000,389500,389500,389500,389500,0
20241118,124100,399925000,389500,389500,389500,389500,1
20241118,124000,399535500,389000,389000,389000,389000,3
20241118,123900,398368500,389500,389500,389500,389500,0
20241118,123800,398368500,389500,389500,389500,389500,0
20241118,123700,398368500,389500,389500,389500,389500,0
20241118,123600,398368500,389500,389500,389500,389500,1
20241118,123500,397979000,389500,389500,389500,389500,0
20241118,123400,397979000,389500,389500,389500,389500,5
20241118,123300,396031500,389500,389500,389500,389500,0
20241118,123200,396031500,389500,389500,389500,389500,7
20241118,123100,393305000,389500,389500,389500,389500,0
20241118,123000,393305000,389500,389500,389500,389500,0
20241118,122900,393305000,389500,389500,389500,389500,0
20241118,122800,393305000,389500,389500,389500,389500,0
20241118,122700,393305000,389500,389500,389500,389500,1
20241118,122600,392915500,389500,389500,389500,389500,0
20241118,122500,392915500,389500,389500,389500,389500,0
20241118,122400,392915500,389500,389500,389500,389500,0
20241118,122300,392915500,389500,389500,389500,389500,1
20241118,122200,392526000,389500,389500,389500,389500,0
20241118,122100,392526000,389500,389500,389500,389500,1
20241118,122000,392136500,390000,390000,390000,390000,0
20241118,121900,392136500,390000,389500,390000,389500,3
20241118,121800,390967000,389500,389500,389500,389500,2
20241118,121700,390188000,390000,390000,390000,390000,0
20241118,121600,390188000,390000,390000,390000,390000,0
20241118,121500,390188000,390000,390000,390000,390000,0
20241118,121400,390188000,390000,390000,390000,390000,0
20241118,121300,390188000,390000,389500,390000,389500,41
20241118,121200,374218000,390000,390500,390500,390000,17
20241118,121100,367587500,391000,391000,391000,391000,1
20241118,121000,367196500,390500,390500,390500,390500,3
20241118,120900,366025000,390500,390500,390500,390500,0
20241118,120800,366025000,390500,390500,390500,390500,7
20241118,120700,363291500,390500,390500,390500,390500,2
20241118,120600,362510500,390500,390500,390500,390500,1
20241118,120500,362120000,391000,391000,391000,391000,0
20241118,120400,362120000,391000,391000,391000,391000,1
20241118,120300,361729000,391000,391000,391000,391000,0
20241118,120200,361729000,391000,391000,391000,391000,9
20241118,120100,358210000,391500,391500,392000,391500,9
20241118,120000,354686000,392000,392000,392000,392000,0
20241118,115900,354686000,392000,392000,392000,392000,2
20241118,115800,353902000,391500,391500,391500,391500,0
20241118,115700,353902000,391500,391500,391500,391500,2
20241118,115600,353119000,391500,391500,391500,391500,0
20241118,115500,353119000,391500,391500,391500,391500,1
20241118,115400,352727500,392000,392000,392000,392000,0
20241118,115300,352727500,392000,392000,392000,392000,1
20241118,115200,352335500,391500,391500,391500,391500,0
20241118,115100,352335500,391500,391500,391500,391500,5
20241118,115000,350378000,391500,391500,391500,391500,0
20241118,114900,350378000,391500,391500,391500,391500,1
20241118,114800,349986500,391500,391500,391500,391500,0
20241118,114700,349986500,391500,391500,391500,391500,0
20241118,114600,349986500,391500,391500,391500,391500,2
20241118,114500,349203500,391000,391000,391000,391000,1
20241118,114400,348812500,391500,391500,391500,391500,2
20241118,114300,348029500,392000,392000,392000,392000,0
20241118,114200,348029500,392000,393000,393000,392000,19
20241118,114100,340580000,393000,393000,393000,393000,0
20241118,114000,340580000,393000,393000,393000,393000,0
20241118,113900,340580000,393000,393000,393000,393000,0
20241118,113800,340580000,393000,393000,393000,393000,0
20241118,113700,340580000,393000,393000,393000,393000,0
20241118,113600,340580000,393000,393000,393000,393000,0
20241118,113500,340580000,393000,393000,393000,393000,12
20241118,113400,335864000,393000,393000,393000,393000,12
20241118,113300,331148000,392500,392500,392500,392500,2
20241118,113200,330363000,393000,393000,393000,393000,45
20241118,113100,312678000,393000,393000,393000,393000,1
20241118,113000,312285000,392500,391500,392500,391500,3
20241118,112900,311109500,392500,392500,392500,392500,0
20241118,112800,311109500,392500,392500,392500,392500,50
20241118,112700,291484500,391500,391000,391500,391000,17
20241118,112600,284830000,391500,393000,393000,391500,22
20241118,112500,276207500,392500,392500,392500,392500,0
20241118,112400,276207500,392500,392500,392500,392500,0
20241118,112300,276207500,392500,392500,392500,392500,11
20241118,112200,271890000,392500,393000,393000,392500,2
20241118,112100,271104500,392500,392500,392500,392500,0
20241118,112000,271104500,392500,392500,392500,392500,0
20241118,111900,271104500,392500,392500,392500,392500,0
20241118,111800,271104500,392500,392500,392500,392500,1
20241118,111700,270712000,392500,392500,392500,392500,1
20241118,111600,270319500,392500,392500,392500,392500,1
20241118,111500,269927000,392500,392500,392500,392500,0
20241118,111400,269927000,392500,392500,392500,392500,5
20241118,111300,267964500,393000,393000,393000,393000,4
20241118,111200,266392500,393000,393000,393000,393000,1
20241118,111100,265999500,392500,392500,392500,392500,1
20241118,111000,265607000,393000,393000,393000,393000,1
20241118,110900,265214000,392500,392500,392500,392500,0
20241118,110800,265214000,392500,392500,392500,392500,3
20241118,110700,264036500,392500,392500,392500,392500,8
20241118,110600,260896500,392000,392000,392000,392000,1
20241118,110500,260504500,392500,392500,392500,392500,0
20241118,110400,260504500,392500,392500,392500,392500,0
20241118,110300,260504500,392500,392500,392500,392500,0
20241118,110200,260504500,392500,392500,392500,392500,1
20241118,110100,260112000,392500,392500,392500,392500,1
20241118,110000,259719500,392500,392500,392500,392500,5
20241118,105900,257757000,392500,392500,392500,392500,1
20241118,105800,257364500,392500,392500,392500,392500,5
20241118,105700,255402000,392500,392500,392500,392500,1
20241118,105600,255009500,392000,392000,392000,392000,0
20241118,105500,255009500,392000,392000,392000,392000,1
20241118,105400,254617500,392000,392000,392000,392000,1
20241118,105300,254225500,392500,392500,392500,392500,0
20241118,105200,254225500,392500,392500,392500,392500,1
20241118,105100,253833000,392500,392000,392500,392000,4
20241118,105000,252264500,392000,392000,392000,392000,1
20241118,104900,251872500,392000,392000,392000,392000,0
20241118,104800,251872500,392000,392000,392000,392000,0
20241118,104700,251872500,392000,392000,392000,392000,5
20241118,104600,249912500,392500,392500,392500,392500,0
20241118,104500,249912500,392500,392500,392500,392500,2
20241118,104400,249127500,392500,392500,392500,392500,1
20241118,104300,248735000,393000,393000,393000,393000,0
20241118,104200,248735000,393000,393000,393000,393000,1
20241118,104100,248342000,393000,393000,393000,393000,1
20241118,104000,247949000,393000,393000,393000,393000,0
20241118,103900,247949000,393000,393000,393000,393000,0
20241118,103800,247949000,393000,393000,393000,393000,0
20241118,103700,247949000,393000,393000,393000,393000,0
20241118,103600,247949000,393000,393000,393000,393000,1
20241118,103500,247556000,392500,392500,392500,392500,1
20241118,103400,247163500,393000,393000,393000,393000,0
20241118,103300,247163500,393000,393000,393000,393000,0
20241118,103200,247163500,393000,393000,393000,393000,0
20241118,103100,247163500,393000,393000,393000,393000,7
20241118,103000,244412500,392000,392000,392000,392000,1
20241118,102900,244020500,393000,393000,393000,393000,0
20241118,102800,244020500,393000,393000,393000,393000,4
20241118,102700,242448500,393000,393000,393000,393000,0
20241118,102600,242448500,393000,392500,393000,392500,4
20241118,102500,240878000,393000,393000,393000,393000,18
20241118,102400,233804000,393000,393000,393000,393000,0
20241118,102300,233804000,393000,392500,393000,392500,2
20241118,102200,233018500,393000,393000,393000,393000,1
20241118,102100,232625500,393000,393000,393000,393000,0
20241118,102000,232625500,393000,393000,393000,393000,2
20241118,101900,231839500,392500,392500,392500,392500,0
20241118,101800,231839500,392500,392500,392500,392500,0
20241118,101700,231839500,392500,392500,392500,392500,1
20241118,101600,231447000,392500,392500,392500,392500,1
20241118,101500,231054500,392000,392000,392000,392000,11
20241118,101400,226742500,392000,392000,392000,392000,1
20241118,101300,226350500,392500,393000,393000,392500,15
20241118,101200,220460000,392500,392500,392500,392500,1
20241118,101100,220067500,392500,392500,392500,392500,5
20241118,101000,218105000,393000,393000,393000,393000,1
20241118,100900,217712000,392500,392500,392500,392500,1
20241118,100800,217319500,393000,393000,393000,393000,1
20241118,100700,216926500,392500,392500,392500,392500,0
20241118,100600,216926500,392500,392500,392500,392500,0
20241118,100500,216926500,392500,393000,393000,392500,8
20241118,100400,213783000,393000,393000,393000,393000,1
20241118,100300,213390000,393000,393000,393000,393000,15
20241118,100200,207495000,392500,392500,392500,392500,1
20241118,100100,207102500,393000,392500,393000,392000,4
20241118,100000,205532000,392500,392500,392500,392500,2
20241118,095900,204747000,391500,392000,392000,391500,14
20241118,095800,199264500,392500,392500,392500,392500,6
20241118,095700,196909500,392500,392500,392500,392500,1
20241118,095600,196517000,392000,392500,392500,392000,2
20241118,095500,195732500,392000,391500,392000,391500,2
20241118,095400,194949000,391500,391500,391500,391500,3
20241118,095300,193774500,392500,392500,392500,392500,1
20241118,095200,193382000,391500,391500,391500,391500,0
20241118,095100,193382000,391500,391500,391500,391500,3
20241118,095000,192207500,391500,391500,391500,391500,0
20241118,094900,192207500,391500,391500,391500,391500,0
20241118,094800,192207500,391500,391500,391500,391500,0
20241118,094700,192207500,391500,391500,391500,391500,3
20241118,094600,191033000,391500,392000,392000,391500,3
20241118,094500,189857500,392500,392500,392500,392500,0
20241118,094400,189857500,392500,392500,392500,392500,11
20241118,094300,185540000,391500,392500,392500,391500,5
20241118,094200,183581500,392500,392000,392500,392000,25
20241118,094100,173776000,392000,392000,392000,392000,0
20241118,094000,173776000,392000,392000,392000,392000,4
20241118,093900,172208000,391500,391500,391500,391500,7
20241118,093800,169467500,391000,391000,391000,391000,0
20241118,093700,169467500,391000,391000,391000,391000,28
20241118,093600,158519500,391000,391000,391000,391000,4
20241118,093500,156955500,391000,391000,391000,391000,1
20241118,093400,156564500,391500,391500,391500,391500,0
20241118,093300,156564500,391500,391500,391500,391500,0
20241118,093200,156564500,391500,391500,391500,391500,2
20241118,093100,155781500,391000,391000,391000,391000,3
20241118,093000,154608500,391000,391000,391000,391000,0
20241118,092900,154608500,391000,391000,391000,391000,2
20241118,092800,153826500,390500,390500,390500,390500,13
20241118,092700,148750000,390000,390000,390000,390000,1
20241118,092600,148360000,390000,391500,391500,390000,2
20241118,092500,147578500,390000,390000,390000,390000,1
20241118,092400,147188500,389500,389500,389500,389500,3
20241118,092300,146020000,389500,391500,391500,389500,11
20241118,092200,141715500,391500,392000,392500,389500,19
20241118,092100,134265500,392000,389500,392000,389500,34
20241118,092000,120965500,389000,391000,391000,389000,9
20241118,091900,117456500,390500,389500,390500,387500,15
20241118,091800,111616500,389500,390000,390000,389500,4
20241118,091700,110057500,390500,390500,391000,390500,38
20241118,091600,95216000,391000,391000,391000,386000,7
20241118,091500,92499000,390500,389500,390500,389500,9
20241118,091400,88988000,390000,390000,390000,390000,27
20241118,091300,78458000,390000,386000,390000,386000,10
20241118,091200,74576500,386500,386500,386500,386500,0
20241118,091100,74576500,386500,386000,386500,386000,3
20241118,091000,73418000,386000,386000,386000,386000,3
20241118,090900,72260000,385000,385000,385000,385000,0
20241118,090800,72260000,385000,385000,385000,385000,6
20241118,090700,69950000,386000,385000,386000,385000,8
20241118,090600,66866000,385000,384500,385500,384500,19
20241118,090500,59551000,384500,382000,384500,381500,17
20241118,090400,53050000,382000,382500,382500,380000,54
20241118,090300,32468000,383000,383500,383500,383000,13
20241118,090200,27486500,381500,381500,381500,381500,0
20241118,090100,27486500,381500,381500,388000,381000,21
20241118,090000,19473000,381500,381500,390000,381500,51
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184800 735566500 393000 393000 393000 393000 192
3 20241118 184700 735566500 393000 393000 393000 393000 0
4 20241118 184600 735566500 393000 393000 393000 393000 0
5 20241118 184500 735566500 393000 393000 393000 393000 0
6 20241118 184400 735566500 393000 393000 393000 393000 0
7 20241118 184300 735566500 393000 393000 393000 393000 0
8 20241118 184200 735566500 393000 393000 393000 393000 0
9 20241118 184100 735566500 393000 393000 393000 393000 0
10 20241118 184000 735566500 393000 393000 393000 393000 0
11 20241118 183900 735566500 393000 393000 393000 393000 0
12 20241118 183800 735566500 393000 393000 393000 393000 0
13 20241118 183700 735566500 393000 393000 393000 393000 0
14 20241118 183600 735566500 393000 393000 393000 393000 0
15 20241118 183500 735566500 393000 393000 393000 393000 0
16 20241118 183400 735566500 393000 393000 393000 393000 0
17 20241118 183300 735566500 393000 393000 393000 393000 0
18 20241118 183200 735566500 393000 393000 393000 393000 0
19 20241118 183100 735566500 393000 393000 393000 393000 0
20 20241118 183000 735566500 393000 393000 393000 393000 0
21 20241118 182900 735566500 393000 393000 393000 393000 0
22 20241118 182800 735566500 393000 393000 393000 393000 0
23 20241118 182700 735566500 393000 393000 393000 393000 0
24 20241118 182600 735566500 393000 393000 393000 393000 0
25 20241118 182500 735566500 393000 393000 393000 393000 0
26 20241118 182400 735566500 393000 393000 393000 393000 0
27 20241118 182300 735566500 393000 393000 393000 393000 0
28 20241118 182200 735566500 393000 393000 393000 393000 0
29 20241118 182100 735566500 393000 393000 393000 393000 0
30 20241118 182000 735566500 393000 393000 393000 393000 0
31 20241118 181900 735566500 393000 393000 393000 393000 0
32 20241118 181800 735566500 393000 393000 393000 393000 192
33 20241118 181700 735566500 393000 393000 393000 393000 0
34 20241118 181600 735566500 393000 393000 393000 393000 0
35 20241118 181500 735566500 393000 393000 393000 393000 0
36 20241118 181400 735566500 393000 393000 393000 393000 0
37 20241118 181300 735566500 393000 393000 393000 393000 0
38 20241118 181200 735566500 393000 393000 393000 393000 0
39 20241118 181100 735566500 393000 393000 393000 393000 0
40 20241118 181000 735566500 393000 393000 393000 393000 0
41 20241118 180900 735566500 393000 393000 393000 393000 0
42 20241118 180800 735566500 393000 393000 393000 393000 0
43 20241118 180700 735566500 393000 393000 393000 393000 0
44 20241118 180600 735566500 393000 393000 393000 393000 0
45 20241118 180500 735566500 393000 393000 393000 393000 0
46 20241118 180400 735566500 393000 393000 393000 393000 0
47 20241118 180300 735566500 393000 393000 393000 393000 0
48 20241118 180200 735566500 393000 393000 393000 393000 0
49 20241118 180100 735566500 393000 393000 393000 393000 0
50 20241118 180000 735566500 393000 393000 393000 393000 0
51 20241118 175900 735566500 393000 393000 393000 393000 0
52 20241118 175800 735566500 393000 393000 393000 393000 0
53 20241118 175700 735566500 393000 393000 393000 393000 0
54 20241118 175600 735566500 393000 393000 393000 393000 0
55 20241118 175500 735566500 393000 393000 393000 393000 0
56 20241118 175400 735566500 393000 393000 393000 393000 0
57 20241118 175300 735566500 393000 393000 393000 393000 0
58 20241118 175200 735566500 393000 393000 393000 393000 0
59 20241118 175100 735566500 393000 393000 393000 393000 0
60 20241118 175000 735566500 393000 393000 393000 393000 0
61 20241118 174900 735566500 393000 393000 393000 393000 0
62 20241118 174800 735566500 393000 393000 393000 393000 192
63 20241118 174700 735566500 393000 393000 393000 393000 0
64 20241118 174600 735566500 393000 393000 393000 393000 0
65 20241118 174500 735566500 393000 393000 393000 393000 0
66 20241118 174400 735566500 393000 393000 393000 393000 0
67 20241118 174300 735566500 393000 393000 393000 393000 0
68 20241118 174200 735566500 393000 393000 393000 393000 0
69 20241118 174100 735566500 393000 393000 393000 393000 0
70 20241118 174000 735566500 393000 393000 393000 393000 0
71 20241118 173900 735566500 393000 393000 393000 393000 0
72 20241118 173800 735566500 393000 393000 393000 393000 0
73 20241118 173700 735566500 393000 393000 393000 393000 0
74 20241118 173600 735566500 393000 393000 393000 393000 0
75 20241118 173500 735566500 393000 393000 393000 393000 0
76 20241118 173400 735566500 393000 393000 393000 393000 0
77 20241118 173300 735566500 393000 393000 393000 393000 0
78 20241118 173200 735566500 393000 393000 393000 393000 0
79 20241118 173100 735566500 393000 393000 393000 393000 0
80 20241118 173000 735566500 393000 393000 393000 393000 0
81 20241118 172900 735566500 393000 393000 393000 393000 0
82 20241118 172800 735566500 393000 393000 393000 393000 0
83 20241118 172700 735566500 393000 393000 393000 393000 0
84 20241118 172600 735566500 393000 393000 393000 393000 0
85 20241118 172500 735566500 393000 393000 393000 393000 0
86 20241118 172400 735566500 393000 393000 393000 393000 0
87 20241118 172300 735566500 393000 393000 393000 393000 0
88 20241118 172200 735566500 393000 393000 393000 393000 0
89 20241118 172100 735566500 393000 393000 393000 393000 0
90 20241118 172000 735566500 393000 393000 393000 393000 0
91 20241118 171900 735566500 393000 393000 393000 393000 0
92 20241118 171800 735566500 393000 393000 393000 393000 192
93 20241118 171700 735566500 393000 393000 393000 393000 0
94 20241118 171600 735566500 393000 393000 393000 393000 0
95 20241118 171500 735566500 393000 393000 393000 393000 0
96 20241118 171400 735566500 393000 393000 393000 393000 0
97 20241118 171300 735566500 393000 393000 393000 393000 0
98 20241118 171200 735566500 393000 393000 393000 393000 0
99 20241118 171100 735566500 393000 393000 393000 393000 0
100 20241118 171000 735566500 393000 393000 393000 393000 0
101 20241118 170900 735566500 393000 393000 393000 393000 0
102 20241118 170800 735566500 393000 393000 393000 393000 0
103 20241118 170700 735566500 393000 393000 393000 393000 0
104 20241118 170600 735566500 393000 393000 393000 393000 0
105 20241118 170500 735566500 393000 393000 393000 393000 0
106 20241118 170400 735566500 393000 393000 393000 393000 0
107 20241118 170300 735566500 393000 393000 393000 393000 0
108 20241118 170200 735566500 393000 393000 393000 393000 0
109 20241118 170100 735566500 393000 393000 393000 393000 0
110 20241118 170000 735566500 393000 393000 393000 393000 0
111 20241118 165900 735566500 393000 393000 393000 393000 0
112 20241118 165800 735566500 393000 393000 393000 393000 0
113 20241118 165700 735566500 393000 393000 393000 393000 0
114 20241118 165600 735566500 393000 393000 393000 393000 0
115 20241118 165500 735566500 393000 393000 393000 393000 0
116 20241118 165400 735566500 393000 393000 393000 393000 0
117 20241118 165300 735566500 393000 393000 393000 393000 0
118 20241118 165200 735566500 393000 393000 393000 393000 0
119 20241118 165100 735566500 393000 393000 393000 393000 0
120 20241118 165000 735566500 393000 393000 393000 393000 0
121 20241118 164900 735566500 393000 393000 393000 393000 0
122 20241118 164800 735566500 393000 393000 393000 393000 192
123 20241118 164700 735566500 393000 393000 393000 393000 0
124 20241118 164600 735566500 393000 393000 393000 393000 0
125 20241118 164500 735566500 393000 393000 393000 393000 0
126 20241118 164400 735566500 393000 393000 393000 393000 0
127 20241118 164300 735566500 393000 393000 393000 393000 0
128 20241118 164200 735566500 393000 393000 393000 393000 0
129 20241118 164100 735566500 393000 393000 393000 393000 0
130 20241118 164000 735566500 393000 393000 393000 393000 0
131 20241118 163900 735566500 393000 393000 393000 393000 0
132 20241118 163800 735566500 393000 393000 393000 393000 0
133 20241118 163700 735566500 393000 393000 393000 393000 0
134 20241118 163600 735566500 393000 393000 393000 393000 0
135 20241118 163500 735566500 393000 393000 393000 393000 0
136 20241118 163400 735566500 393000 393000 393000 393000 0
137 20241118 163300 735566500 393000 393000 393000 393000 0
138 20241118 163200 735566500 393000 393000 393000 393000 0
139 20241118 163100 735566500 393000 393000 393000 393000 0
140 20241118 163000 735566500 393000 393000 393000 393000 0
141 20241118 162900 735566500 393000 393000 393000 393000 0
142 20241118 162800 735566500 393000 393000 393000 393000 0
143 20241118 162700 735566500 393000 393000 393000 393000 0
144 20241118 162600 735566500 393000 393000 393000 393000 0
145 20241118 162500 735566500 393000 393000 393000 393000 0
146 20241118 162400 735566500 393000 393000 393000 393000 0
147 20241118 162300 735566500 393000 393000 393000 393000 0
148 20241118 162200 735566500 393000 393000 393000 393000 0
149 20241118 162100 735566500 393000 393000 393000 393000 0
150 20241118 162000 735566500 393000 393000 393000 393000 0
151 20241118 161900 735566500 393000 393000 393000 393000 0
152 20241118 161800 735566500 393000 393000 393000 393000 192
153 20241118 161700 735566500 393000 393000 393000 393000 0
154 20241118 161600 735566500 393000 393000 393000 393000 0
155 20241118 161500 735566500 393000 393000 393000 393000 0
156 20241118 161400 735566500 393000 393000 393000 393000 0
157 20241118 161300 735566500 393000 393000 393000 393000 0
158 20241118 161200 735566500 393000 393000 393000 393000 0
159 20241118 161100 735566500 393000 393000 393000 393000 0
160 20241118 161000 735566500 393000 393000 393000 393000 0
161 20241118 160900 735566500 393000 393000 393000 393000 0
162 20241118 160800 735566500 393000 393000 393000 393000 0
163 20241118 160700 735566500 393000 393000 393000 393000 0
164 20241118 160600 735566500 393000 393000 393000 393000 0
165 20241118 160500 735566500 393000 393000 393000 393000 0
166 20241118 160400 735566500 393000 393000 393000 393000 0
167 20241118 160300 735566500 393000 393000 393000 393000 0
168 20241118 160200 735566500 393000 393000 393000 393000 0
169 20241118 160100 735566500 393000 393000 393000 393000 0
170 20241118 160000 735566500 393000 393000 393000 393000 0
171 20241118 155900 735566500 393000 393000 393000 393000 0
172 20241118 155800 735566500 393000 393000 393000 393000 0
173 20241118 155700 735566500 393000 393000 393000 393000 0
174 20241118 155600 735566500 393000 393000 393000 393000 0
175 20241118 155500 735566500 393000 393000 393000 393000 0
176 20241118 155400 735566500 393000 393000 393000 393000 0
177 20241118 155300 735566500 393000 393000 393000 393000 0
178 20241118 155200 735566500 393000 393000 393000 393000 0
179 20241118 155100 735566500 393000 393000 393000 393000 0
180 20241118 155000 735566500 393000 393000 393000 393000 0
181 20241118 154900 735566500 393000 393000 393000 393000 0
182 20241118 154800 735566500 393000 393000 393000 393000 192
183 20241118 154700 735566500 393000 393000 393000 393000 0
184 20241118 154600 735566500 393000 393000 393000 393000 0
185 20241118 154500 735566500 393000 393000 393000 393000 0
186 20241118 154400 735566500 393000 393000 393000 393000 0
187 20241118 154300 735566500 393000 393000 393000 393000 0
188 20241118 154200 735566500 393000 393000 393000 393000 0
189 20241118 154100 735566500 393000 393000 393000 393000 0
190 20241118 154000 735566500 393000 393000 393000 393000 0
191 20241118 153900 735566500 393000 393000 393000 393000 0
192 20241118 153800 735566500 393000 393000 393000 393000 0
193 20241118 153700 735566500 393000 393000 393000 393000 0
194 20241118 153600 735566500 393000 393000 393000 393000 0
195 20241118 153500 735566500 393000 393000 393000 393000 0
196 20241118 153400 735566500 393000 393000 393000 393000 0
197 20241118 153300 735566500 393000 393000 393000 393000 0
198 20241118 153200 735566500 393000 393000 393000 393000 0
199 20241118 153100 735566500 393000 393000 393000 393000 0
200 20241118 153000 735566500 393000 393000 393000 393000 192
201 20241118 152900 660110500 391500 391500 391500 391500 0
202 20241118 152800 660110500 391500 391500 391500 391500 0
203 20241118 152700 660110500 391500 391500 391500 391500 0
204 20241118 152600 660110500 391500 391500 391500 391500 0
205 20241118 152500 660110500 391500 391500 391500 391500 0
206 20241118 152400 660110500 391500 391500 391500 391500 0
207 20241118 152300 660110500 391500 391500 391500 391500 0
208 20241118 152200 660110500 391500 391500 391500 391500 0
209 20241118 152100 660110500 391500 391500 391500 391500 0
210 20241118 152000 660110500 391500 391500 391500 391500 0
211 20241118 151900 660110500 391500 392000 392000 391500 14
212 20241118 151800 654626500 391500 392000 392000 391500 21
213 20241118 151700 646395000 392000 391500 392000 391500 99
214 20241118 151600 607604000 391500 391500 391500 391500 3
215 20241118 151500 606429500 391000 391000 391000 391000 0
216 20241118 151400 606429500 391000 391000 391000 391000 1
217 20241118 151300 606038500 391000 391000 391000 391000 0
218 20241118 151200 606038500 391000 391000 391000 391000 0
219 20241118 151100 606038500 391000 391000 391000 391000 1
220 20241118 151000 605647500 391000 391000 391000 391000 3
221 20241118 150900 604474500 391000 391000 391000 391000 1
222 20241118 150800 604083500 391000 391000 391000 391000 1
223 20241118 150700 603692500 391500 391500 391500 391500 1
224 20241118 150600 603301000 391500 391500 391500 391500 0
225 20241118 150500 603301000 391500 391500 391500 391500 0
226 20241118 150400 603301000 391500 391000 391500 391000 3
227 20241118 150300 602127500 391000 390500 392000 390500 47
228 20241118 150200 583766000 390000 390000 390000 390000 0
229 20241118 150100 583766000 390000 390000 390000 390000 0
230 20241118 150000 583766000 390000 390000 390000 390000 1
231 20241118 145900 583376000 390000 390000 390000 390000 0
232 20241118 145800 583376000 390000 390500 390500 390000 7
233 20241118 145700 580643000 390000 390000 390000 390000 0
234 20241118 145600 580643000 390000 390000 390000 390000 3
235 20241118 145500 579473000 389500 389500 389500 389500 0
236 20241118 145400 579473000 389500 389500 389500 389500 2
237 20241118 145300 578694000 389500 390000 390000 389500 2
238 20241118 145200 577914500 389500 389500 389500 389500 0
239 20241118 145100 577914500 389500 389500 389500 389500 2
240 20241118 145000 577135500 390000 390000 390000 390000 1
241 20241118 144900 576745500 390000 390000 390000 390000 1
242 20241118 144800 576355500 390000 390000 390000 390000 0
243 20241118 144700 576355500 390000 389500 390000 389500 2
244 20241118 144600 575576000 389500 390000 390000 389500 3
245 20241118 144500 574407000 390000 390000 390000 390000 0
246 20241118 144400 574407000 390000 390000 390000 390000 0
247 20241118 144300 574407000 390000 389500 390000 389500 13
248 20241118 144200 569339000 390000 390000 390000 390000 1
249 20241118 144100 568949000 389500 389500 389500 389500 0
250 20241118 144000 568949000 389500 389500 389500 389500 12
251 20241118 143900 564275000 389000 389000 389000 389000 26
252 20241118 143800 554161000 388000 388000 388000 388000 4
253 20241118 143700 552609000 388500 388500 388500 388500 0
254 20241118 143600 552609000 388500 388000 388500 388000 6
255 20241118 143500 550280000 388000 388000 388000 388000 3
256 20241118 143400 549116000 387500 387500 387500 387500 0
257 20241118 143300 549116000 387500 387500 387500 387500 0
258 20241118 143200 549116000 387500 387500 387500 387500 31
259 20241118 143100 537103500 388000 388000 388000 388000 0
260 20241118 143000 537103500 388000 388000 388000 388000 4
261 20241118 142900 535551500 387500 387500 387500 387500 0
262 20241118 142800 535551500 387500 388000 388000 387500 2
263 20241118 142700 534776000 388000 388000 388000 388000 0
264 20241118 142600 534776000 388000 387500 388000 387500 5
265 20241118 142500 532838000 387500 387500 387500 387500 0
266 20241118 142400 532838000 387500 387500 387500 387500 0
267 20241118 142300 532838000 387500 387500 387500 387500 0
268 20241118 142200 532838000 387500 388000 388000 387500 5
269 20241118 142100 530900000 388000 388000 388000 388000 0
270 20241118 142000 530900000 388000 388000 388000 388000 1
271 20241118 141900 530512000 387000 388000 388000 387000 6
272 20241118 141800 528186500 388000 388000 388000 388000 1
273 20241118 141700 527798500 388000 388000 388000 388000 0
274 20241118 141600 527798500 388000 388000 388000 388000 1
275 20241118 141500 527410500 388500 388500 388500 388500 0
276 20241118 141400 527410500 388500 388000 388500 388000 2
277 20241118 141300 526634000 386500 387500 387500 386500 7
278 20241118 141200 523927500 387500 388500 388500 386500 76
279 20241118 141100 494465500 388500 388500 388500 388500 2
280 20241118 141000 493688500 388500 388500 388500 388500 5
281 20241118 140900 491746000 388500 389000 389000 388500 2
282 20241118 140800 490968500 389000 389000 389000 389000 1
283 20241118 140700 490579500 388500 388500 388500 388500 1
284 20241118 140600 490191000 388500 388500 388500 388500 1
285 20241118 140500 489802500 388500 388500 388500 388500 1
286 20241118 140400 489414000 388500 388500 388500 388500 3
287 20241118 140300 488248500 388500 388500 388500 388500 1
288 20241118 140200 487860000 389000 388500 389000 388500 3
289 20241118 140100 486693500 389000 389000 389000 389000 2
290 20241118 140000 485915500 389500 389000 389500 389000 4
291 20241118 135900 484358500 389500 389500 389500 389500 1
292 20241118 135800 483969000 389000 389000 389000 389000 1
293 20241118 135700 483580000 389000 389000 389000 389000 0
294 20241118 135600 483580000 389000 389000 389000 389000 1
295 20241118 135500 483191000 389500 389500 389500 389500 1
296 20241118 135400 482801500 389000 389000 389000 389000 1
297 20241118 135300 482412500 389000 389000 389000 389000 1
298 20241118 135200 482023500 389000 389500 389500 389000 3
299 20241118 135100 480855500 389500 389500 389500 389500 1
300 20241118 135000 480466000 389000 389000 389000 389000 1
301 20241118 134900 480077000 389500 389000 389500 389000 2
302 20241118 134800 479298500 389000 389000 389000 389000 0
303 20241118 134700 479298500 389000 389000 389000 389000 2
304 20241118 134600 478520500 389000 389000 389000 389000 1
305 20241118 134500 478131500 389000 389000 389000 389000 1
306 20241118 134400 477742500 389000 389000 389000 389000 0
307 20241118 134300 477742500 389000 389000 389000 389000 2
308 20241118 134200 476964500 389500 389500 389500 389500 1
309 20241118 134100 476575000 389000 389000 389000 389000 1
310 20241118 134000 476186000 389000 389000 389000 389000 1
311 20241118 133900 475797000 389000 389000 389000 389000 1
312 20241118 133800 475408000 389000 389000 389000 389000 0
313 20241118 133700 475408000 389000 389500 389500 389000 2
314 20241118 133600 474629500 389000 389000 389000 389000 4
315 20241118 133500 473073500 389000 389000 389000 389000 0
316 20241118 133400 473073500 389000 389000 389500 389000 3
317 20241118 133300 471906000 389000 389000 389000 389000 0
318 20241118 133200 471906000 389000 389000 389000 389000 1
319 20241118 133100 471517000 389000 389000 389000 389000 1
320 20241118 133000 471128000 389000 389000 389000 389000 1
321 20241118 132900 470739000 389500 389500 389500 389500 0
322 20241118 132800 470739000 389500 389000 389500 389000 8
323 20241118 132700 467626000 389000 389000 389000 389000 4
324 20241118 132600 466070000 389000 389000 389000 389000 1
325 20241118 132500 465681000 389500 389500 389500 389500 1
326 20241118 132400 465291500 389000 389000 389000 389000 1
327 20241118 132300 464902500 389500 389500 389500 389500 1
328 20241118 132200 464513000 389000 389500 389500 389000 5
329 20241118 132100 462566000 389500 389000 389500 389000 3
330 20241118 132000 461398500 389000 389000 389000 389000 0
331 20241118 131900 461398500 389000 389500 389500 389000 15
332 20241118 131800 455563000 389000 389000 389000 389000 0
333 20241118 131700 455563000 389000 389000 389000 389000 41
334 20241118 131600 439614000 389000 389000 389000 389000 0
335 20241118 131500 439614000 389000 389000 389000 389000 2
336 20241118 131400 438836000 389000 389000 389000 389000 1
337 20241118 131300 438447000 388500 388500 388500 388000 4
338 20241118 131200 436893500 388500 388500 388500 388500 1
339 20241118 131100 436505000 388000 388500 388500 388000 2
340 20241118 131000 435728500 388000 388000 388000 388000 0
341 20241118 130900 435728500 388000 389000 389000 388000 39
342 20241118 130800 420562500 389500 389000 389500 389000 2
343 20241118 130700 419784000 389000 389000 389000 389000 0
344 20241118 130600 419784000 389000 389000 389000 389000 1
345 20241118 130500 419395000 389000 389000 389000 389000 0
346 20241118 130400 419395000 389000 389000 389000 389000 1
347 20241118 130300 419006000 389000 389000 389000 389000 1
348 20241118 130200 418617000 389000 389000 389000 389000 1
349 20241118 130100 418228000 389000 389000 389000 389000 0
350 20241118 130000 418228000 389000 389500 389500 389000 14
351 20241118 125900 412776000 389000 389000 389000 389000 0
352 20241118 125800 412776000 389000 389500 389500 389000 9
353 20241118 125700 409271000 389000 389000 389000 389000 0
354 20241118 125600 409271000 389000 389000 389000 389000 1
355 20241118 125500 408882000 389000 389000 389000 389000 2
356 20241118 125400 408104000 389500 389500 389500 389500 1
357 20241118 125300 407714500 389000 389000 389000 389000 1
358 20241118 125200 407325500 389500 389500 389500 389500 1
359 20241118 125100 406936000 389500 389500 389500 389500 1
360 20241118 125000 406546500 389500 389500 389500 389500 0
361 20241118 124900 406546500 389500 389500 389500 389500 0
362 20241118 124800 406546500 389500 389500 389500 389500 1
363 20241118 124700 406157000 389500 389500 389500 389500 8
364 20241118 124600 403041000 389500 389500 389500 389500 0
365 20241118 124500 403041000 389500 389500 389500 389500 1
366 20241118 124400 402651500 389500 389500 389500 389500 7
367 20241118 124300 399925000 389500 389500 389500 389500 0
368 20241118 124200 399925000 389500 389500 389500 389500 0
369 20241118 124100 399925000 389500 389500 389500 389500 1
370 20241118 124000 399535500 389000 389000 389000 389000 3
371 20241118 123900 398368500 389500 389500 389500 389500 0
372 20241118 123800 398368500 389500 389500 389500 389500 0
373 20241118 123700 398368500 389500 389500 389500 389500 0
374 20241118 123600 398368500 389500 389500 389500 389500 1
375 20241118 123500 397979000 389500 389500 389500 389500 0
376 20241118 123400 397979000 389500 389500 389500 389500 5
377 20241118 123300 396031500 389500 389500 389500 389500 0
378 20241118 123200 396031500 389500 389500 389500 389500 7
379 20241118 123100 393305000 389500 389500 389500 389500 0
380 20241118 123000 393305000 389500 389500 389500 389500 0
381 20241118 122900 393305000 389500 389500 389500 389500 0
382 20241118 122800 393305000 389500 389500 389500 389500 0
383 20241118 122700 393305000 389500 389500 389500 389500 1
384 20241118 122600 392915500 389500 389500 389500 389500 0
385 20241118 122500 392915500 389500 389500 389500 389500 0
386 20241118 122400 392915500 389500 389500 389500 389500 0
387 20241118 122300 392915500 389500 389500 389500 389500 1
388 20241118 122200 392526000 389500 389500 389500 389500 0
389 20241118 122100 392526000 389500 389500 389500 389500 1
390 20241118 122000 392136500 390000 390000 390000 390000 0
391 20241118 121900 392136500 390000 389500 390000 389500 3
392 20241118 121800 390967000 389500 389500 389500 389500 2
393 20241118 121700 390188000 390000 390000 390000 390000 0
394 20241118 121600 390188000 390000 390000 390000 390000 0
395 20241118 121500 390188000 390000 390000 390000 390000 0
396 20241118 121400 390188000 390000 390000 390000 390000 0
397 20241118 121300 390188000 390000 389500 390000 389500 41
398 20241118 121200 374218000 390000 390500 390500 390000 17
399 20241118 121100 367587500 391000 391000 391000 391000 1
400 20241118 121000 367196500 390500 390500 390500 390500 3
401 20241118 120900 366025000 390500 390500 390500 390500 0
402 20241118 120800 366025000 390500 390500 390500 390500 7
403 20241118 120700 363291500 390500 390500 390500 390500 2
404 20241118 120600 362510500 390500 390500 390500 390500 1
405 20241118 120500 362120000 391000 391000 391000 391000 0
406 20241118 120400 362120000 391000 391000 391000 391000 1
407 20241118 120300 361729000 391000 391000 391000 391000 0
408 20241118 120200 361729000 391000 391000 391000 391000 9
409 20241118 120100 358210000 391500 391500 392000 391500 9
410 20241118 120000 354686000 392000 392000 392000 392000 0
411 20241118 115900 354686000 392000 392000 392000 392000 2
412 20241118 115800 353902000 391500 391500 391500 391500 0
413 20241118 115700 353902000 391500 391500 391500 391500 2
414 20241118 115600 353119000 391500 391500 391500 391500 0
415 20241118 115500 353119000 391500 391500 391500 391500 1
416 20241118 115400 352727500 392000 392000 392000 392000 0
417 20241118 115300 352727500 392000 392000 392000 392000 1
418 20241118 115200 352335500 391500 391500 391500 391500 0
419 20241118 115100 352335500 391500 391500 391500 391500 5
420 20241118 115000 350378000 391500 391500 391500 391500 0
421 20241118 114900 350378000 391500 391500 391500 391500 1
422 20241118 114800 349986500 391500 391500 391500 391500 0
423 20241118 114700 349986500 391500 391500 391500 391500 0
424 20241118 114600 349986500 391500 391500 391500 391500 2
425 20241118 114500 349203500 391000 391000 391000 391000 1
426 20241118 114400 348812500 391500 391500 391500 391500 2
427 20241118 114300 348029500 392000 392000 392000 392000 0
428 20241118 114200 348029500 392000 393000 393000 392000 19
429 20241118 114100 340580000 393000 393000 393000 393000 0
430 20241118 114000 340580000 393000 393000 393000 393000 0
431 20241118 113900 340580000 393000 393000 393000 393000 0
432 20241118 113800 340580000 393000 393000 393000 393000 0
433 20241118 113700 340580000 393000 393000 393000 393000 0
434 20241118 113600 340580000 393000 393000 393000 393000 0
435 20241118 113500 340580000 393000 393000 393000 393000 12
436 20241118 113400 335864000 393000 393000 393000 393000 12
437 20241118 113300 331148000 392500 392500 392500 392500 2
438 20241118 113200 330363000 393000 393000 393000 393000 45
439 20241118 113100 312678000 393000 393000 393000 393000 1
440 20241118 113000 312285000 392500 391500 392500 391500 3
441 20241118 112900 311109500 392500 392500 392500 392500 0
442 20241118 112800 311109500 392500 392500 392500 392500 50
443 20241118 112700 291484500 391500 391000 391500 391000 17
444 20241118 112600 284830000 391500 393000 393000 391500 22
445 20241118 112500 276207500 392500 392500 392500 392500 0
446 20241118 112400 276207500 392500 392500 392500 392500 0
447 20241118 112300 276207500 392500 392500 392500 392500 11
448 20241118 112200 271890000 392500 393000 393000 392500 2
449 20241118 112100 271104500 392500 392500 392500 392500 0
450 20241118 112000 271104500 392500 392500 392500 392500 0
451 20241118 111900 271104500 392500 392500 392500 392500 0
452 20241118 111800 271104500 392500 392500 392500 392500 1
453 20241118 111700 270712000 392500 392500 392500 392500 1
454 20241118 111600 270319500 392500 392500 392500 392500 1
455 20241118 111500 269927000 392500 392500 392500 392500 0
456 20241118 111400 269927000 392500 392500 392500 392500 5
457 20241118 111300 267964500 393000 393000 393000 393000 4
458 20241118 111200 266392500 393000 393000 393000 393000 1
459 20241118 111100 265999500 392500 392500 392500 392500 1
460 20241118 111000 265607000 393000 393000 393000 393000 1
461 20241118 110900 265214000 392500 392500 392500 392500 0
462 20241118 110800 265214000 392500 392500 392500 392500 3
463 20241118 110700 264036500 392500 392500 392500 392500 8
464 20241118 110600 260896500 392000 392000 392000 392000 1
465 20241118 110500 260504500 392500 392500 392500 392500 0
466 20241118 110400 260504500 392500 392500 392500 392500 0
467 20241118 110300 260504500 392500 392500 392500 392500 0
468 20241118 110200 260504500 392500 392500 392500 392500 1
469 20241118 110100 260112000 392500 392500 392500 392500 1
470 20241118 110000 259719500 392500 392500 392500 392500 5
471 20241118 105900 257757000 392500 392500 392500 392500 1
472 20241118 105800 257364500 392500 392500 392500 392500 5
473 20241118 105700 255402000 392500 392500 392500 392500 1
474 20241118 105600 255009500 392000 392000 392000 392000 0
475 20241118 105500 255009500 392000 392000 392000 392000 1
476 20241118 105400 254617500 392000 392000 392000 392000 1
477 20241118 105300 254225500 392500 392500 392500 392500 0
478 20241118 105200 254225500 392500 392500 392500 392500 1
479 20241118 105100 253833000 392500 392000 392500 392000 4
480 20241118 105000 252264500 392000 392000 392000 392000 1
481 20241118 104900 251872500 392000 392000 392000 392000 0
482 20241118 104800 251872500 392000 392000 392000 392000 0
483 20241118 104700 251872500 392000 392000 392000 392000 5
484 20241118 104600 249912500 392500 392500 392500 392500 0
485 20241118 104500 249912500 392500 392500 392500 392500 2
486 20241118 104400 249127500 392500 392500 392500 392500 1
487 20241118 104300 248735000 393000 393000 393000 393000 0
488 20241118 104200 248735000 393000 393000 393000 393000 1
489 20241118 104100 248342000 393000 393000 393000 393000 1
490 20241118 104000 247949000 393000 393000 393000 393000 0
491 20241118 103900 247949000 393000 393000 393000 393000 0
492 20241118 103800 247949000 393000 393000 393000 393000 0
493 20241118 103700 247949000 393000 393000 393000 393000 0
494 20241118 103600 247949000 393000 393000 393000 393000 1
495 20241118 103500 247556000 392500 392500 392500 392500 1
496 20241118 103400 247163500 393000 393000 393000 393000 0
497 20241118 103300 247163500 393000 393000 393000 393000 0
498 20241118 103200 247163500 393000 393000 393000 393000 0
499 20241118 103100 247163500 393000 393000 393000 393000 7
500 20241118 103000 244412500 392000 392000 392000 392000 1
501 20241118 102900 244020500 393000 393000 393000 393000 0
502 20241118 102800 244020500 393000 393000 393000 393000 4
503 20241118 102700 242448500 393000 393000 393000 393000 0
504 20241118 102600 242448500 393000 392500 393000 392500 4
505 20241118 102500 240878000 393000 393000 393000 393000 18
506 20241118 102400 233804000 393000 393000 393000 393000 0
507 20241118 102300 233804000 393000 392500 393000 392500 2
508 20241118 102200 233018500 393000 393000 393000 393000 1
509 20241118 102100 232625500 393000 393000 393000 393000 0
510 20241118 102000 232625500 393000 393000 393000 393000 2
511 20241118 101900 231839500 392500 392500 392500 392500 0
512 20241118 101800 231839500 392500 392500 392500 392500 0
513 20241118 101700 231839500 392500 392500 392500 392500 1
514 20241118 101600 231447000 392500 392500 392500 392500 1
515 20241118 101500 231054500 392000 392000 392000 392000 11
516 20241118 101400 226742500 392000 392000 392000 392000 1
517 20241118 101300 226350500 392500 393000 393000 392500 15
518 20241118 101200 220460000 392500 392500 392500 392500 1
519 20241118 101100 220067500 392500 392500 392500 392500 5
520 20241118 101000 218105000 393000 393000 393000 393000 1
521 20241118 100900 217712000 392500 392500 392500 392500 1
522 20241118 100800 217319500 393000 393000 393000 393000 1
523 20241118 100700 216926500 392500 392500 392500 392500 0
524 20241118 100600 216926500 392500 392500 392500 392500 0
525 20241118 100500 216926500 392500 393000 393000 392500 8
526 20241118 100400 213783000 393000 393000 393000 393000 1
527 20241118 100300 213390000 393000 393000 393000 393000 15
528 20241118 100200 207495000 392500 392500 392500 392500 1
529 20241118 100100 207102500 393000 392500 393000 392000 4
530 20241118 100000 205532000 392500 392500 392500 392500 2
531 20241118 095900 204747000 391500 392000 392000 391500 14
532 20241118 095800 199264500 392500 392500 392500 392500 6
533 20241118 095700 196909500 392500 392500 392500 392500 1
534 20241118 095600 196517000 392000 392500 392500 392000 2
535 20241118 095500 195732500 392000 391500 392000 391500 2
536 20241118 095400 194949000 391500 391500 391500 391500 3
537 20241118 095300 193774500 392500 392500 392500 392500 1
538 20241118 095200 193382000 391500 391500 391500 391500 0
539 20241118 095100 193382000 391500 391500 391500 391500 3
540 20241118 095000 192207500 391500 391500 391500 391500 0
541 20241118 094900 192207500 391500 391500 391500 391500 0
542 20241118 094800 192207500 391500 391500 391500 391500 0
543 20241118 094700 192207500 391500 391500 391500 391500 3
544 20241118 094600 191033000 391500 392000 392000 391500 3
545 20241118 094500 189857500 392500 392500 392500 392500 0
546 20241118 094400 189857500 392500 392500 392500 392500 11
547 20241118 094300 185540000 391500 392500 392500 391500 5
548 20241118 094200 183581500 392500 392000 392500 392000 25
549 20241118 094100 173776000 392000 392000 392000 392000 0
550 20241118 094000 173776000 392000 392000 392000 392000 4
551 20241118 093900 172208000 391500 391500 391500 391500 7
552 20241118 093800 169467500 391000 391000 391000 391000 0
553 20241118 093700 169467500 391000 391000 391000 391000 28
554 20241118 093600 158519500 391000 391000 391000 391000 4
555 20241118 093500 156955500 391000 391000 391000 391000 1
556 20241118 093400 156564500 391500 391500 391500 391500 0
557 20241118 093300 156564500 391500 391500 391500 391500 0
558 20241118 093200 156564500 391500 391500 391500 391500 2
559 20241118 093100 155781500 391000 391000 391000 391000 3
560 20241118 093000 154608500 391000 391000 391000 391000 0
561 20241118 092900 154608500 391000 391000 391000 391000 2
562 20241118 092800 153826500 390500 390500 390500 390500 13
563 20241118 092700 148750000 390000 390000 390000 390000 1
564 20241118 092600 148360000 390000 391500 391500 390000 2
565 20241118 092500 147578500 390000 390000 390000 390000 1
566 20241118 092400 147188500 389500 389500 389500 389500 3
567 20241118 092300 146020000 389500 391500 391500 389500 11
568 20241118 092200 141715500 391500 392000 392500 389500 19
569 20241118 092100 134265500 392000 389500 392000 389500 34
570 20241118 092000 120965500 389000 391000 391000 389000 9
571 20241118 091900 117456500 390500 389500 390500 387500 15
572 20241118 091800 111616500 389500 390000 390000 389500 4
573 20241118 091700 110057500 390500 390500 391000 390500 38
574 20241118 091600 95216000 391000 391000 391000 386000 7
575 20241118 091500 92499000 390500 389500 390500 389500 9
576 20241118 091400 88988000 390000 390000 390000 390000 27
577 20241118 091300 78458000 390000 386000 390000 386000 10
578 20241118 091200 74576500 386500 386500 386500 386500 0
579 20241118 091100 74576500 386500 386000 386500 386000 3
580 20241118 091000 73418000 386000 386000 386000 386000 3
581 20241118 090900 72260000 385000 385000 385000 385000 0
582 20241118 090800 72260000 385000 385000 385000 385000 6
583 20241118 090700 69950000 386000 385000 386000 385000 8
584 20241118 090600 66866000 385000 384500 385500 384500 19
585 20241118 090500 59551000 384500 382000 384500 381500 17
586 20241118 090400 53050000 382000 382500 382500 380000 54
587 20241118 090300 32468000 383000 383500 383500 383000 13
588 20241118 090200 27486500 381500 381500 381500 381500 0
589 20241118 090100 27486500 381500 381500 388000 381000 21
590 20241118 090000 19473000 381500 381500 390000 381500 51