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

632
051910/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193000,67374554000,289500,289500,289500,289500,20919
20241118,192900,67374554000,289500,289500,289500,289500,0
20241118,192800,67374554000,289500,289500,289500,289500,0
20241118,192700,67374554000,289500,289500,289500,289500,0
20241118,192600,67374554000,289500,289500,289500,289500,0
20241118,192500,67374554000,289500,289500,289500,289500,0
20241118,192400,67374554000,289500,289500,289500,289500,0
20241118,192300,67374554000,289500,289500,289500,289500,0
20241118,192200,67374554000,289500,289500,289500,289500,0
20241118,192100,67374554000,289500,289500,289500,289500,0
20241118,192000,67374554000,289500,289500,289500,289500,0
20241118,191900,67374554000,289500,289500,289500,289500,0
20241118,191800,67374554000,289500,289500,289500,289500,0
20241118,191700,67374554000,289500,289500,289500,289500,0
20241118,191600,67374554000,289500,289500,289500,289500,0
20241118,191500,67374554000,289500,289500,289500,289500,0
20241118,191400,67374554000,289500,289500,289500,289500,0
20241118,191300,67374554000,289500,289500,289500,289500,0
20241118,191200,67374554000,289500,289500,289500,289500,0
20241118,191100,67374554000,289500,289500,289500,289500,0
20241118,191000,67374554000,289500,289500,289500,289500,0
20241118,190900,67374554000,289500,289500,289500,289500,0
20241118,190800,67374554000,289500,289500,289500,289500,0
20241118,190700,67374554000,289500,289500,289500,289500,0
20241118,190600,67374554000,289500,289500,289500,289500,0
20241118,190500,67374554000,289500,289500,289500,289500,0
20241118,190400,67374554000,289500,289500,289500,289500,0
20241118,190300,67374554000,289500,289500,289500,289500,0
20241118,190200,67374554000,289500,289500,289500,289500,0
20241118,190100,67374554000,289500,289500,289500,289500,0
20241118,190000,67374554000,289500,289500,289500,289500,20919
20241118,185900,67374554000,289500,289500,289500,289500,0
20241118,185800,67374554000,289500,289500,289500,289500,0
20241118,185700,67374554000,289500,289500,289500,289500,0
20241118,185600,67374554000,289500,289500,289500,289500,0
20241118,185500,67374554000,289500,289500,289500,289500,0
20241118,185400,67374554000,289500,289500,289500,289500,0
20241118,185300,67374554000,289500,289500,289500,289500,0
20241118,185200,67374554000,289500,289500,289500,289500,0
20241118,185100,67374554000,289500,289500,289500,289500,0
20241118,185000,67374554000,289500,289500,289500,289500,0
20241118,184900,67374554000,289500,289500,289500,289500,0
20241118,184800,67374554000,289500,289500,289500,289500,0
20241118,184700,67374554000,289500,289500,289500,289500,0
20241118,184600,67374554000,289500,289500,289500,289500,0
20241118,184500,67374554000,289500,289500,289500,289500,0
20241118,184400,67374554000,289500,289500,289500,289500,0
20241118,184300,67374554000,289500,289500,289500,289500,0
20241118,184200,67374554000,289500,289500,289500,289500,0
20241118,184100,67374554000,289500,289500,289500,289500,0
20241118,184000,67374554000,289500,289500,289500,289500,0
20241118,183900,67374554000,289500,289500,289500,289500,0
20241118,183800,67374554000,289500,289500,289500,289500,0
20241118,183700,67374554000,289500,289500,289500,289500,0
20241118,183600,67374554000,289500,289500,289500,289500,0
20241118,183500,67374554000,289500,289500,289500,289500,0
20241118,183400,67374554000,289500,289500,289500,289500,0
20241118,183300,67374554000,289500,289500,289500,289500,0
20241118,183200,67374554000,289500,289500,289500,289500,0
20241118,183100,67374554000,289500,289500,289500,289500,0
20241118,183000,67374554000,289500,289500,289500,289500,20919
20241118,182900,67374554000,289500,289500,289500,289500,0
20241118,182800,67374554000,289500,289500,289500,289500,0
20241118,182700,67374554000,289500,289500,289500,289500,0
20241118,182600,67374554000,289500,289500,289500,289500,0
20241118,182500,67374554000,289500,289500,289500,289500,0
20241118,182400,67374554000,289500,289500,289500,289500,0
20241118,182300,67374554000,289500,289500,289500,289500,0
20241118,182200,67374554000,289500,289500,289500,289500,0
20241118,182100,67374554000,289500,289500,289500,289500,0
20241118,182000,67374554000,289500,289500,289500,289500,0
20241118,181900,67374554000,289500,289500,289500,289500,0
20241118,181800,67374554000,289500,289500,289500,289500,0
20241118,181700,67374554000,289500,289500,289500,289500,0
20241118,181600,67374554000,289500,289500,289500,289500,0
20241118,181500,67374554000,289500,289500,289500,289500,0
20241118,181400,67374554000,289500,289500,289500,289500,0
20241118,181300,67374554000,289500,289500,289500,289500,0
20241118,181200,67374554000,289500,289500,289500,289500,0
20241118,181100,67374554000,289500,289500,289500,289500,0
20241118,181000,67374554000,289500,289500,289500,289500,0
20241118,180900,67374554000,289500,289500,289500,289500,0
20241118,180800,67374554000,289500,289500,289500,289500,0
20241118,180700,67374554000,289500,289500,289500,289500,0
20241118,180600,67374554000,289500,289500,289500,289500,0
20241118,180500,67374554000,289500,289500,289500,289500,0
20241118,180400,67374554000,289500,289500,289500,289500,0
20241118,180300,67374554000,289500,289500,289500,289500,0
20241118,180200,67374554000,289500,289500,289500,289500,0
20241118,180100,67374554000,289500,289500,289500,289500,0
20241118,180000,67374554000,289500,289500,289500,289500,20919
20241118,175900,67374554000,289500,289500,289500,289500,0
20241118,175800,67374554000,289500,289500,289500,289500,0
20241118,175700,67374554000,289500,289500,289500,289500,0
20241118,175600,67374554000,289500,289500,289500,289500,0
20241118,175500,67374554000,289500,289500,289500,289500,0
20241118,175400,67374554000,289500,289500,289500,289500,0
20241118,175300,67374554000,289500,289500,289500,289500,0
20241118,175200,67374554000,289500,289500,289500,289500,0
20241118,175100,67374554000,289500,289500,289500,289500,0
20241118,175000,67374554000,289500,289500,289500,289500,0
20241118,174900,67374554000,289500,289500,289500,289500,0
20241118,174800,67374554000,289500,289500,289500,289500,0
20241118,174700,67374554000,289500,289500,289500,289500,0
20241118,174600,67374554000,289500,289500,289500,289500,0
20241118,174500,67374554000,289500,289500,289500,289500,0
20241118,174400,67374554000,289500,289500,289500,289500,0
20241118,174300,67374554000,289500,289500,289500,289500,0
20241118,174200,67374554000,289500,289500,289500,289500,0
20241118,174100,67374554000,289500,289500,289500,289500,0
20241118,174000,67374554000,289500,289500,289500,289500,0
20241118,173900,67374554000,289500,289500,289500,289500,0
20241118,173800,67374554000,289500,289500,289500,289500,0
20241118,173700,67374554000,289500,289500,289500,289500,0
20241118,173600,67374554000,289500,289500,289500,289500,0
20241118,173500,67374554000,289500,289500,289500,289500,0
20241118,173400,67374554000,289500,289500,289500,289500,0
20241118,173300,67374554000,289500,289500,289500,289500,0
20241118,173200,67374554000,289500,289500,289500,289500,0
20241118,173100,67374554000,289500,289500,289500,289500,0
20241118,173000,67374554000,289500,289500,289500,289500,20919
20241118,172900,67374554000,289500,289500,289500,289500,0
20241118,172800,67374554000,289500,289500,289500,289500,0
20241118,172700,67374554000,289500,289500,289500,289500,0
20241118,172600,67374554000,289500,289500,289500,289500,0
20241118,172500,67374554000,289500,289500,289500,289500,0
20241118,172400,67374554000,289500,289500,289500,289500,0
20241118,172300,67374554000,289500,289500,289500,289500,0
20241118,172200,67374554000,289500,289500,289500,289500,0
20241118,172100,67374554000,289500,289500,289500,289500,0
20241118,172000,67374554000,289500,289500,289500,289500,0
20241118,171900,67374554000,289500,289500,289500,289500,0
20241118,171800,67374554000,289500,289500,289500,289500,0
20241118,171700,67374554000,289500,289500,289500,289500,0
20241118,171600,67374554000,289500,289500,289500,289500,0
20241118,171500,67374554000,289500,289500,289500,289500,0
20241118,171400,67374554000,289500,289500,289500,289500,0
20241118,171300,67374554000,289500,289500,289500,289500,0
20241118,171200,67374554000,289500,289500,289500,289500,0
20241118,171100,67374554000,289500,289500,289500,289500,0
20241118,171000,67374554000,289500,289500,289500,289500,0
20241118,170900,67374554000,289500,289500,289500,289500,0
20241118,170800,67374554000,289500,289500,289500,289500,0
20241118,170700,67374554000,289500,289500,289500,289500,0
20241118,170600,67374554000,289500,289500,289500,289500,0
20241118,170500,67374554000,289500,289500,289500,289500,0
20241118,170400,67374554000,289500,289500,289500,289500,0
20241118,170300,67374554000,289500,289500,289500,289500,0
20241118,170200,67374554000,289500,289500,289500,289500,0
20241118,170100,67374554000,289500,289500,289500,289500,0
20241118,170000,67374554000,289500,289500,289500,289500,20919
20241118,165900,67374554000,289500,289500,289500,289500,0
20241118,165800,67374554000,289500,289500,289500,289500,0
20241118,165700,67374554000,289500,289500,289500,289500,0
20241118,165600,67374554000,289500,289500,289500,289500,0
20241118,165500,67374554000,289500,289500,289500,289500,0
20241118,165400,67374554000,289500,289500,289500,289500,0
20241118,165300,67374554000,289500,289500,289500,289500,0
20241118,165200,67374554000,289500,289500,289500,289500,0
20241118,165100,67374554000,289500,289500,289500,289500,0
20241118,165000,67374554000,289500,289500,289500,289500,0
20241118,164900,67374554000,289500,289500,289500,289500,0
20241118,164800,67374554000,289500,289500,289500,289500,0
20241118,164700,67374554000,289500,289500,289500,289500,0
20241118,164600,67374554000,289500,289500,289500,289500,0
20241118,164500,67374554000,289500,289500,289500,289500,0
20241118,164400,67374554000,289500,289500,289500,289500,0
20241118,164300,67374554000,289500,289500,289500,289500,0
20241118,164200,67374554000,289500,289500,289500,289500,0
20241118,164100,67374554000,289500,289500,289500,289500,0
20241118,164000,67374554000,289500,289500,289500,289500,0
20241118,163900,67374554000,289500,289500,289500,289500,0
20241118,163800,67374554000,289500,289500,289500,289500,0
20241118,163700,67374554000,289500,289500,289500,289500,0
20241118,163600,67374554000,289500,289500,289500,289500,0
20241118,163500,67374554000,289500,289500,289500,289500,0
20241118,163400,67374554000,289500,289500,289500,289500,0
20241118,163300,67374554000,289500,289500,289500,289500,0
20241118,163200,67374554000,289500,289500,289500,289500,0
20241118,163100,67374554000,289500,289500,289500,289500,0
20241118,163000,67374554000,289500,289500,289500,289500,20919
20241118,162900,67374554000,289500,289500,289500,289500,0
20241118,162800,67374554000,289500,289500,289500,289500,0
20241118,162700,67374554000,289500,289500,289500,289500,0
20241118,162600,67374554000,289500,289500,289500,289500,0
20241118,162500,67374554000,289500,289500,289500,289500,0
20241118,162400,67374554000,289500,289500,289500,289500,0
20241118,162300,67374554000,289500,289500,289500,289500,0
20241118,162200,67374554000,289500,289500,289500,289500,0
20241118,162100,67374554000,289500,289500,289500,289500,0
20241118,162000,67374554000,289500,289500,289500,289500,0
20241118,161900,67374554000,289500,289500,289500,289500,0
20241118,161800,67374554000,289500,289500,289500,289500,0
20241118,161700,67374554000,289500,289500,289500,289500,0
20241118,161600,67374554000,289500,289500,289500,289500,0
20241118,161500,67374554000,289500,289500,289500,289500,0
20241118,161400,67374554000,289500,289500,289500,289500,0
20241118,161300,67374554000,289500,289500,289500,289500,0
20241118,161200,67374554000,289500,289500,289500,289500,0
20241118,161100,67374554000,289500,289500,289500,289500,0
20241118,161000,67374554000,289500,289500,289500,289500,0
20241118,160900,67374554000,289500,289500,289500,289500,0
20241118,160800,67374554000,289500,289500,289500,289500,0
20241118,160700,67374554000,289500,289500,289500,289500,0
20241118,160600,67374554000,289500,289500,289500,289500,0
20241118,160500,67374554000,289500,289500,289500,289500,0
20241118,160400,67374554000,289500,289500,289500,289500,0
20241118,160300,67374554000,289500,289500,289500,289500,0
20241118,160200,67374554000,289500,289500,289500,289500,0
20241118,160100,67374554000,289500,289500,289500,289500,0
20241118,160000,67374554000,289500,289500,289500,289500,20919
20241118,155900,67374554000,289500,289500,289500,289500,0
20241118,155800,67374554000,289500,289500,289500,289500,0
20241118,155700,67374554000,289500,289500,289500,289500,0
20241118,155600,67374554000,289500,289500,289500,289500,0
20241118,155500,67374554000,289500,289500,289500,289500,0
20241118,155400,67374554000,289500,289500,289500,289500,0
20241118,155300,67374554000,289500,289500,289500,289500,0
20241118,155200,67374554000,289500,289500,289500,289500,0
20241118,155100,67374554000,289500,289500,289500,289500,0
20241118,155000,67374554000,289500,289500,289500,289500,0
20241118,154900,67374554000,289500,289500,289500,289500,0
20241118,154800,67374554000,289500,289500,289500,289500,0
20241118,154700,67374554000,289500,289500,289500,289500,0
20241118,154600,67374554000,289500,289500,289500,289500,0
20241118,154500,67374554000,289500,289500,289500,289500,0
20241118,154400,67374554000,289500,289500,289500,289500,0
20241118,154300,67374554000,289500,289500,289500,289500,0
20241118,154200,67374554000,289500,289500,289500,289500,0
20241118,154100,67374554000,289500,289500,289500,289500,0
20241118,154000,67374554000,289500,289500,289500,289500,0
20241118,153900,67374554000,289500,289500,289500,289500,0
20241118,153800,67374554000,289500,289500,289500,289500,0
20241118,153700,67374554000,289500,289500,289500,289500,0
20241118,153600,67374554000,289500,289500,289500,289500,0
20241118,153500,67374554000,289500,289500,289500,289500,0
20241118,153400,67374554000,289500,289500,289500,289500,0
20241118,153300,67374554000,289500,289500,289500,289500,0
20241118,153200,67374554000,289500,289500,289500,289500,0
20241118,153100,67374554000,289500,289500,289500,289500,0
20241118,153000,67374554000,289500,289500,289500,289500,41838
20241118,152900,61318503500,288500,288500,288500,288500,0
20241118,152800,61318503500,288500,288500,288500,288500,0
20241118,152700,61318503500,288500,288500,288500,288500,0
20241118,152600,61318503500,288500,288500,288500,288500,0
20241118,152500,61318503500,288500,288500,288500,288500,0
20241118,152400,61318503500,288500,288500,288500,288500,0
20241118,152300,61318503500,288500,288500,288500,288500,0
20241118,152200,61318503500,288500,288500,288500,288500,0
20241118,152100,61318503500,288500,288500,288500,288500,0
20241118,152000,61318503500,288500,288500,288500,288500,0
20241118,151900,61318503500,288500,289500,289500,287500,1875
20241118,151800,60777747500,289000,289000,289500,289000,953
20241118,151700,60502303000,289000,289000,289500,289000,432
20241118,151600,60377295000,289500,289500,289500,289000,973
20241118,151500,60095651500,289500,289500,289500,289000,454
20241118,151400,59964246000,289000,289000,289500,289000,392
20241118,151300,59850796000,289500,289000,289500,289000,940
20241118,151200,59578709500,289000,289500,289500,289000,271
20241118,151100,59500311000,289000,289500,289500,289000,552
20241118,151000,59340584500,289000,289000,289500,289000,316
20241118,150900,59249154500,289000,289000,289500,289000,201
20241118,150800,59190991000,289000,289000,289500,288500,927
20241118,150700,58923002500,289000,289500,289500,289000,306
20241118,150600,58834441000,289500,289500,289500,289000,212
20241118,150500,58773086000,289000,289500,289500,288500,909
20241118,150400,58510456500,289000,289500,289500,289000,60
20241118,150300,58493100000,289000,289500,290000,289000,580
20241118,150200,58325208500,289500,290000,290000,289500,342
20241118,150100,58226090000,289500,289000,290000,289000,202
20241118,150000,58167627000,289000,289000,289500,289000,1650
20241118,145900,57690558000,289000,289000,289500,289000,107
20241118,145800,57659622500,289500,288500,289500,288500,230
20241118,145700,57593118500,288500,289500,289500,288500,357
20241118,145600,57489947500,289000,289000,289500,289000,781
20241118,145500,57264113000,289500,289000,289500,289000,206
20241118,145400,57204509500,289000,289000,289500,289000,201
20241118,145300,57146354500,289000,288500,289500,288500,832
20241118,145200,56905736000,288500,288500,289000,288500,177
20241118,145100,56854619000,288500,289000,289000,288500,167
20241118,145000,56806400000,288500,289000,289000,288500,167
20241118,144900,56758201000,289000,289000,289000,288500,179
20241118,144800,56706495500,289000,289000,289000,288500,303
20241118,144700,56619014500,288500,288500,289000,288500,46
20241118,144600,56605742000,288500,288500,288500,288000,375
20241118,144500,56497567500,289000,289000,289500,288500,349
20241118,144400,56396709500,288500,289000,289000,288500,131
20241118,144300,56358896500,289000,289000,289500,288500,382
20241118,144200,56248574000,289000,289500,290000,289000,865
20241118,144100,55998042000,289500,289500,290000,289500,127
20241118,144000,55961268500,289500,289500,290000,289500,186
20241118,143900,55907389000,289500,290000,290000,289500,211
20241118,143800,55846291500,289500,289500,290000,289500,258
20241118,143700,55771567000,289500,289500,290000,289500,160
20241118,143600,55725240500,289500,290000,290000,289500,289
20241118,143500,55641505000,290000,290000,290500,290000,351
20241118,143400,55539666000,290000,290500,290500,290000,333
20241118,143300,55443042500,290000,290000,290500,289500,419
20241118,143200,55321624000,290500,289500,290500,289500,730
20241118,143100,55109943500,289500,289500,290000,289500,250
20241118,143000,55037510000,290000,290000,290000,289500,243
20241118,142900,54967065000,290000,290000,290000,289500,233
20241118,142800,54899512000,289500,290000,290000,289500,215
20241118,142700,54837219500,289500,290000,290000,289500,166
20241118,142600,54789114500,290000,289500,290000,289000,299
20241118,142500,54702451500,289000,288500,289500,288500,194
20241118,142400,54646392500,288500,288500,288500,288000,356
20241118,142300,54543690500,288000,288500,289000,288000,183
20241118,142200,54490909500,288000,287500,288500,287500,226
20241118,142100,54425802000,287500,289000,289500,287500,618
20241118,142000,54247471500,289000,289000,289500,289000,169
20241118,141900,54198610500,288500,288500,289000,288500,319
20241118,141800,54106503000,288500,289000,289000,288500,139
20241118,141700,54066350000,288500,288000,289000,288000,127
20241118,141600,54029691500,288000,288000,288500,287500,288
20241118,141500,53946736500,288000,288000,288000,287000,421
20241118,141400,53825553000,288000,287500,288000,287500,613
20241118,141300,53649294000,287500,287000,288000,287000,189
20241118,141200,53594918000,287500,288500,288500,287000,2082
20241118,141100,52996150500,288000,288000,288500,288000,209
20241118,141000,52935954000,288000,288000,288500,288000,208
20241118,140900,52875998500,288000,289000,289500,288000,708
20241118,140800,52671519000,289000,289000,289500,289000,183
20241118,140700,52618628500,289000,289000,289500,289000,213
20241118,140600,52557035000,289000,289000,289500,289000,203
20241118,140500,52498321500,289000,289000,289500,289000,266
20241118,140400,52421410500,289000,289500,289500,289000,78
20241118,140300,52398845000,289000,289000,289500,289000,137
20241118,140200,52359213000,289000,289500,290000,289000,364
20241118,140100,52253914500,289500,289500,290000,289500,210
20241118,140000,52193108500,289500,290000,290500,289000,2676
20241118,135900,51417301000,290000,290500,290500,290000,138
20241118,135800,51377231500,290000,290000,290500,290000,141
20241118,135700,51336332500,290500,290500,290500,290000,100
20241118,135600,51307313500,290000,290500,291000,290000,282
20241118,135500,51225381500,290500,290000,291000,290000,194
20241118,135400,51169056000,290000,290500,291000,290000,279
20241118,135300,51087997500,290000,290500,290500,290000,169
20241118,135200,51038924500,290000,290500,290500,290000,42
20241118,135100,51026737000,290500,290000,290500,290000,334
20241118,135000,50929822500,290500,290000,290500,290000,290
20241118,134900,50845663000,290000,290000,290500,290000,144
20241118,134800,50803862000,290000,290000,290500,290000,157
20241118,134700,50758302000,290000,290000,291000,290000,239
20241118,134600,50688890500,290000,290000,290500,290000,173
20241118,134500,50638652000,290500,290500,290500,290000,434
20241118,134400,50512665000,290500,290500,291000,290500,353
20241118,134300,50410105000,290500,290500,290500,290000,302
20241118,134200,50322397000,290500,290000,290500,290000,98
20241118,134100,50293944500,290000,290500,290500,290000,721
20241118,134000,50084551000,290500,290000,290500,290000,417
20241118,133900,49963462500,290000,290500,290500,290000,99
20241118,133800,49934729000,290000,290000,290500,290000,273
20241118,133700,49855486000,290000,290000,290500,290000,106
20241118,133600,49824728000,290000,290000,290500,290000,160
20241118,133500,49778315000,290500,290000,290500,290000,428
20241118,133400,49654153000,290000,290500,290500,290000,70
20241118,133300,49633831000,290500,290500,291000,290000,139
20241118,133200,49593455500,290500,290500,290500,290500,515
20241118,133100,49443848000,290500,290500,291000,290500,115
20241118,133000,49410395000,290500,291000,291000,290500,108
20241118,132900,49378990500,290500,290500,291000,290000,55
20241118,132800,49363020000,290000,290000,291000,290000,182
20241118,132700,49310192000,290000,290000,290500,290000,277
20241118,132600,49229741500,290500,290500,290500,290000,264
20241118,132500,49153066000,290500,291000,291000,290000,190
20241118,132400,49097855500,290500,290500,291000,290000,123
20241118,132300,49062132000,290500,290000,291000,290000,137
20241118,132200,49022339000,290000,290000,291000,290000,351
20241118,132100,48920402000,290000,290000,290500,290000,172
20241118,132000,48870490000,290500,290500,290500,290000,95
20241118,131900,48842930000,290000,290000,290500,290000,187
20241118,131800,48788652000,290000,290000,290500,290000,78
20241118,131700,48766014500,290000,290000,290500,290000,70
20241118,131600,48745698000,290500,290500,290500,290000,141
20241118,131500,48704757500,290000,290000,290500,290000,109
20241118,131400,48673106000,290500,291000,291000,290000,264
20241118,131300,48596386500,290500,291000,291000,290500,249
20241118,131200,48524029000,291000,290500,291000,290500,87
20241118,131100,48498745500,290500,290500,291000,290500,82
20241118,131000,48474919500,290500,290000,291000,290000,1109
20241118,130900,48152584000,290500,290000,290500,290000,82
20241118,130800,48128795500,290000,289000,290500,289000,249
20241118,130700,48056603500,289500,290500,290500,288500,1959
20241118,130600,47489332500,290000,290500,290500,290000,93
20241118,130500,47462359000,290000,290000,290500,290000,87
20241118,130400,47437120000,290000,290500,290500,290000,55
20241118,130300,47421162000,290500,290500,290500,290000,136
20241118,130200,47381678000,290000,290000,290500,290000,115
20241118,130100,47348322500,290000,289500,290500,289500,171
20241118,130000,47298718000,290000,289000,290000,289000,510
20241118,125900,47150998500,289000,288000,289500,288000,189
20241118,125800,47096394000,288000,288500,289000,288000,553
20241118,125700,46936871000,288000,288500,288500,288000,107
20241118,125600,46906034500,288000,288500,288500,288000,48
20241118,125500,46892198500,288500,288000,288500,288000,193
20241118,125400,46836556000,287500,288500,288500,287500,1107
20241118,125300,46517493500,288500,288500,289000,288500,282
20241118,125200,46436071000,288500,289000,289000,288500,137
20241118,125100,46396501000,289000,288500,289500,288500,103
20241118,125000,46366730500,288500,288500,289000,288500,75
20241118,124900,46345079000,288500,289000,289500,288500,138
20241118,124800,46305187000,289000,288500,289500,288500,147
20241118,124700,46262707500,288500,288500,289000,288000,632
20241118,124600,46080381500,288500,288000,288500,288000,87
20241118,124500,46055290500,288000,287500,288500,287500,692
20241118,124400,45856131000,287500,288000,288000,287500,126
20241118,124300,45819901000,288000,287500,288000,287500,33
20241118,124200,45810408500,287500,288000,288500,287000,1207
20241118,124100,45463578500,288000,288000,288500,287500,426
20241118,124000,45340874500,287500,287500,288000,287500,26
20241118,123900,45333396000,287500,287500,288500,287500,458
20241118,123800,45201539000,287500,288000,288000,287500,595
20241118,123700,45030190000,288000,288000,288500,288000,115
20241118,123600,44997032500,288500,288500,288500,288000,494
20241118,123500,44854751000,288000,287500,288500,287500,413
20241118,123400,44735735000,287500,287500,288000,287500,56
20241118,123300,44719634500,287500,287500,288000,287500,231
20241118,123200,44653221500,287500,288000,288000,287500,456
20241118,123100,44521894500,288500,288000,288500,288000,297
20241118,123000,44436356500,288500,288000,289000,288000,465
20241118,122900,44302193000,288000,288000,288500,288000,116
20241118,122800,44268740500,288000,288000,288500,288000,168
20241118,122700,44220333500,288000,288000,288500,288000,141
20241118,122600,44179712000,288000,288000,288500,288000,238
20241118,122500,44111129000,288500,288000,288500,288000,70
20241118,122400,44090941000,288000,288000,288000,288000,48
20241118,122300,44077117000,288000,289500,289500,288000,590
20241118,122200,43906862500,289000,289500,290000,289000,291
20241118,122100,43822633500,289500,289000,290000,289000,154
20241118,122000,43778051500,289000,288500,289500,288500,752
20241118,121900,43560627000,288500,288500,289500,288500,214
20241118,121800,43498792000,289000,288500,289000,288500,189
20241118,121700,43444189500,288500,290000,290000,288500,691
20241118,121600,43244314500,290000,290000,290000,289500,124
20241118,121500,43208385500,289500,289500,290000,289500,132
20241118,121400,43170109000,289500,289500,290000,289500,451
20241118,121300,43039523000,289500,290000,290000,289500,154
20241118,121200,42994928000,290000,290000,290500,289500,325
20241118,121100,42900639500,289500,290000,290000,289500,164
20241118,121000,42853094000,290500,290000,290500,289500,80
20241118,120900,42829899500,290000,290000,290000,289000,591
20241118,120800,42658548000,289500,289000,290000,289000,197
20241118,120700,42601496500,289000,290000,290000,289000,237
20241118,120600,42532891000,289500,289500,290000,289500,252
20241118,120500,42459895000,289500,289000,289500,289000,137
20241118,120400,42420261000,289000,289000,290000,289000,216
20241118,120300,42357738000,289500,289000,289500,289000,118
20241118,120200,42323600500,289500,289500,290000,289000,139
20241118,120100,42283358500,289500,289500,290000,289000,118
20241118,120000,42249186000,289000,289000,290000,289000,170
20241118,115900,42199961500,289000,289500,289500,289000,192
20241118,115800,42144408500,289000,289000,289500,289000,128
20241118,115700,42107415500,289000,290000,290000,289000,794
20241118,115600,41877446500,290000,290000,290000,289500,1405
20241118,115500,41470187000,289500,289500,290000,289500,143
20241118,115400,41428731000,289500,289500,290000,289500,101
20241118,115300,41399481500,289500,289500,290000,289500,202
20241118,115200,41340918000,289500,290000,290000,289500,241
20241118,115100,41271047500,289500,290000,290000,289500,156
20241118,115000,41225827500,289500,290000,290000,289500,155
20241118,114900,41180907500,290000,289500,290000,289500,40
20241118,114800,41169325000,289000,289500,289500,289000,463
20241118,114700,41035350500,289000,289000,289500,289000,222
20241118,114600,40971166000,289000,289000,289500,288500,128
20241118,114500,40934171000,289500,289000,289500,288500,125
20241118,114400,40898032000,289000,289000,289500,288500,486
20241118,114300,40757612000,288500,288500,289000,288500,139
20241118,114200,40717466000,288500,289000,289000,288500,152
20241118,114100,40673581000,289000,288500,289000,288500,120
20241118,114000,40638907000,288500,288500,289000,288000,786
20241118,113900,40412102500,288000,288000,288500,288000,132
20241118,113800,40374044500,288500,288000,288500,288000,41
20241118,113700,40362228000,288000,288500,288500,288000,224
20241118,113600,40297678500,288000,288000,288500,288000,177
20241118,113500,40246642500,288500,288000,288500,288000,127
20241118,113400,40210044000,288000,288000,288500,288000,107
20241118,113300,40179201000,288000,288000,288500,288000,272
20241118,113200,40100843000,288000,288500,288500,288000,271
20241118,113100,40022722500,288500,287500,288500,287500,448
20241118,113000,39893694500,287500,287500,287500,287500,202
20241118,112900,39835619500,287500,288000,288500,287500,238
20241118,112800,39767076000,288000,288500,288500,288000,170
20241118,112700,39718094500,288000,288000,288500,288000,357
20241118,112600,39615168000,288000,289000,289500,288000,1316
20241118,112500,39235060000,289000,289500,289500,289000,192
20241118,112400,39179537000,289500,289000,289500,289000,102
20241118,112300,39150032000,289000,289500,289500,289000,261
20241118,112200,39074559500,289000,289000,289500,289000,140
20241118,112100,39034063000,289000,289500,289500,289000,200
20241118,112000,38976247000,289500,289500,289500,289000,168
20241118,111900,38927637500,289000,289000,289500,289000,313
20241118,111800,38837055000,289000,290000,290000,288500,879
20241118,111700,38583022500,289500,289500,290000,289500,115
20241118,111600,38549723500,289500,290000,290000,289500,395
20241118,111500,38435337500,289500,290000,290000,289500,124
20241118,111400,38399420500,290000,290000,290000,289500,381
20241118,111300,38289093000,289500,289500,290000,289500,70
20241118,111200,38268812000,290000,289500,290000,289500,369
20241118,111100,38161837500,290000,289500,290000,289500,102
20241118,111000,38132274500,289500,290000,290000,289500,122
20241118,110900,38096924000,290000,289500,290000,289500,372
20241118,110800,37989202000,290000,289500,290000,289500,395
20241118,110700,37874848000,289000,289000,289500,289000,131
20241118,110600,37836948000,289500,288500,289500,288500,76
20241118,110500,37814979000,289000,288500,289000,288500,270
20241118,110400,37736975500,288500,288500,289000,288500,87
20241118,110300,37711867500,288500,289000,289000,288500,175
20241118,110200,37661339000,289000,289500,289500,288500,1125
20241118,110100,37336174500,289500,289500,290000,289500,267
20241118,110000,37258780000,289500,289500,290000,289500,342
20241118,105900,37159747500,289500,289500,290000,289500,272
20241118,105800,37080981500,289500,289500,290000,289500,167
20241118,105700,37032577500,289500,289500,290000,289500,151
20241118,105600,36988844000,290000,290000,290000,289500,1027
20241118,105500,36691289500,290000,289500,290000,289500,177
20241118,105400,36640013000,290000,289500,290000,289500,157
20241118,105300,36594519500,289500,289500,290000,289500,136
20241118,105200,36555095500,289500,289500,290000,289500,148
20241118,105100,36512216500,289500,288500,290000,288500,564
20241118,105000,36348932500,289000,288500,289000,288000,233
20241118,104900,36281669500,288000,288000,288500,288000,237
20241118,104800,36213377000,288000,288000,288000,287500,788
20241118,104700,35986702500,287500,289500,289500,287500,1861
20241118,104600,35450207000,289000,289000,289500,288500,616
20241118,104500,35272195000,288500,289000,289000,288500,209
20241118,104400,35211844000,288500,288500,289000,288500,74
20241118,104300,35190471500,288500,288500,289000,288500,219
20241118,104200,35127230000,288500,289000,289000,288500,293
20241118,104100,35042583500,289000,289000,289500,288500,566
20241118,104000,34878990500,289000,288500,289000,288500,442
20241118,103900,34751347000,288500,289500,289500,288500,1308
20241118,103800,34373328500,289500,289000,289500,289000,252
20241118,103700,34300447500,289500,289500,289500,289000,147
20241118,103600,34257932500,289500,289500,289500,289500,433
20241118,103500,34132579000,289500,289500,290000,289500,181
20241118,103400,34080177000,289500,290000,290000,289500,448
20241118,103300,33950474000,289500,290000,290500,289500,907
20241118,103200,33687451500,290000,290000,290500,290000,932
20241118,103100,33417162000,290000,291500,291500,290000,390
20241118,103000,33303839500,291000,291000,292000,291000,1074
20241118,102900,32990826000,291000,291500,291500,291000,131
20241118,102800,32952664500,291000,291500,292000,291000,1424
20241118,102700,32537608000,291500,291500,292000,291500,200
20241118,102600,32479300500,291500,292000,292000,291500,208
20241118,102500,32418654000,292000,292000,292000,291500,212
20241118,102400,32356783500,292000,292000,292500,291500,415
20241118,102300,32235631500,291500,291500,292500,291000,1444
20241118,102200,31814183000,291500,291000,291500,291000,337
20241118,102100,31716093500,291000,291500,291500,291000,775
20241118,102000,31490230000,291000,291500,291500,291000,142
20241118,101900,31448886000,291000,291500,291500,291000,254
20241118,101800,31374901500,291500,291500,292000,291000,2391
20241118,101700,30677410000,291500,292000,292000,291500,148
20241118,101600,30634230500,292000,292000,292000,291500,632
20241118,101500,30449826000,292000,290000,292000,290000,3298
20241118,101400,29490480500,290500,289500,290500,289000,1314
20241118,101300,29109574000,289000,289500,289500,289000,363
20241118,101200,29004598000,289500,288000,289500,288000,1050
20241118,101100,28701267000,288000,288500,288500,288000,531
20241118,101000,28548085000,288500,289500,289500,288500,1385
20241118,100900,28147998500,289000,289500,289500,289000,491
20241118,100800,28006062000,289500,289000,290000,289000,312
20241118,100700,27915745000,289500,289500,289500,289000,177
20241118,100600,27864527000,289500,290000,290000,289000,783
20241118,100500,27637770500,289500,290500,290500,289500,840
20241118,100400,27394142000,290500,290000,291000,290000,1795
20241118,100300,26872823500,290500,289500,290500,289500,1770
20241118,100200,26359397000,289500,289000,290000,289000,1517
20241118,100100,25920287500,289000,289000,289500,289000,644
20241118,100000,25734097000,289500,288500,289500,288500,526
20241118,095900,25582066000,288500,289000,289000,288500,447
20241118,095800,25453018000,288500,289000,289000,288500,345
20241118,095700,25353415500,288500,288000,289000,288000,1273
20241118,095600,24985981000,288000,288000,288500,287500,707
20241118,095500,24782374500,288000,287500,288500,287500,1137
20241118,095400,24454915500,287500,288500,288500,287500,395
20241118,095300,24341199000,288000,288000,288500,288000,507
20241118,095200,24195091000,288000,288000,288500,287500,584
20241118,095100,24026865500,288000,287000,288500,287000,591
20241118,095000,23856715500,287000,287000,287500,287000,431
20241118,094900,23732936000,287500,287500,288000,287000,597
20241118,094800,23561285000,287000,287500,288500,287000,617
20241118,094700,23383952000,287500,288500,288500,287000,1397
20241118,094600,22982019000,288500,287500,289000,287000,3578
20241118,094500,21951084000,287000,287500,287500,287000,1181
20241118,094400,21611726500,287000,287000,287500,286500,1218
20241118,094300,21262034500,287000,287500,287500,287000,351
20241118,094200,21161245500,287500,287000,287500,287000,421
20241118,094100,21040231000,287500,286500,287500,286000,821
20241118,094000,20804862500,286000,286000,286500,286000,264
20241118,093900,20729262500,286000,286000,287000,286000,491
20241118,093800,20588642500,287000,286500,287000,286000,1943
20241118,093700,20031835000,286000,286500,286500,285000,873
20241118,093600,19782245500,286500,286000,287000,285500,354
20241118,093500,19680844000,286000,285500,286000,285000,1092
20241118,093400,19368977500,285000,285500,285500,285000,603
20241118,093300,19196990000,285000,287500,287500,285000,1496
20241118,093200,18768619000,287000,287500,287500,287000,273
20241118,093100,18690203500,287000,287500,288000,287000,778
20241118,093000,18466590500,287500,287500,287500,287000,1191
20241118,092900,18124222000,287500,286000,287500,286000,1573
20241118,092800,17672794500,286000,285500,286500,285000,1124
20241118,092700,17351342000,285500,285500,286000,285000,2509
20241118,092600,16634880500,285500,283500,285500,283000,4803
20241118,092500,15267827500,283500,283000,283500,283000,554
20241118,092400,15110948000,283000,283000,283500,282500,664
20241118,092300,14923041500,283500,282500,283500,282500,1816
20241118,092200,14408719000,282500,283000,283000,282500,236
20241118,092100,14341991000,283000,283000,284000,282500,2198
20241118,092000,13719290500,282500,283000,284000,282500,1936
20241118,091900,13170754500,283000,283000,283500,283000,820
20241118,091800,12938599000,283000,283000,283000,282500,793
20241118,091700,12714286000,283000,282500,283500,282000,1271
20241118,091600,12354963000,283000,282500,283000,282000,1016
20241118,091500,12067843000,282500,280500,282500,280500,1921
20241118,091400,11527617000,280500,279500,280500,278500,1274
20241118,091300,11171314500,279000,278000,279000,278000,1576
20241118,091200,10732269500,278000,280000,280000,278000,1786
20241118,091100,10234363500,279500,279500,280000,279000,1007
20241118,091000,9952565500,279500,279000,280000,278500,712
20241118,090900,9753722000,279000,279000,280000,278500,1653
20241118,090800,9292043000,279500,279500,279500,278500,1430
20241118,090700,8893084000,279500,278000,279500,278000,1437
20241118,090600,8492529500,278000,277500,278500,277000,4992
20241118,090500,7106671500,277500,276500,277500,276000,2017
20241118,090400,6548728500,277000,278000,278500,275500,5466
20241118,090300,5035543500,278000,278500,278500,277500,2122
20241118,090200,4445239500,279000,278000,279000,277500,3063
20241118,090100,3592964500,277500,279000,279000,277500,4350
20241118,090000,2383050500,279000,275000,280000,275000,8598
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 193000 67374554000 289500 289500 289500 289500 20919
3 20241118 192900 67374554000 289500 289500 289500 289500 0
4 20241118 192800 67374554000 289500 289500 289500 289500 0
5 20241118 192700 67374554000 289500 289500 289500 289500 0
6 20241118 192600 67374554000 289500 289500 289500 289500 0
7 20241118 192500 67374554000 289500 289500 289500 289500 0
8 20241118 192400 67374554000 289500 289500 289500 289500 0
9 20241118 192300 67374554000 289500 289500 289500 289500 0
10 20241118 192200 67374554000 289500 289500 289500 289500 0
11 20241118 192100 67374554000 289500 289500 289500 289500 0
12 20241118 192000 67374554000 289500 289500 289500 289500 0
13 20241118 191900 67374554000 289500 289500 289500 289500 0
14 20241118 191800 67374554000 289500 289500 289500 289500 0
15 20241118 191700 67374554000 289500 289500 289500 289500 0
16 20241118 191600 67374554000 289500 289500 289500 289500 0
17 20241118 191500 67374554000 289500 289500 289500 289500 0
18 20241118 191400 67374554000 289500 289500 289500 289500 0
19 20241118 191300 67374554000 289500 289500 289500 289500 0
20 20241118 191200 67374554000 289500 289500 289500 289500 0
21 20241118 191100 67374554000 289500 289500 289500 289500 0
22 20241118 191000 67374554000 289500 289500 289500 289500 0
23 20241118 190900 67374554000 289500 289500 289500 289500 0
24 20241118 190800 67374554000 289500 289500 289500 289500 0
25 20241118 190700 67374554000 289500 289500 289500 289500 0
26 20241118 190600 67374554000 289500 289500 289500 289500 0
27 20241118 190500 67374554000 289500 289500 289500 289500 0
28 20241118 190400 67374554000 289500 289500 289500 289500 0
29 20241118 190300 67374554000 289500 289500 289500 289500 0
30 20241118 190200 67374554000 289500 289500 289500 289500 0
31 20241118 190100 67374554000 289500 289500 289500 289500 0
32 20241118 190000 67374554000 289500 289500 289500 289500 20919
33 20241118 185900 67374554000 289500 289500 289500 289500 0
34 20241118 185800 67374554000 289500 289500 289500 289500 0
35 20241118 185700 67374554000 289500 289500 289500 289500 0
36 20241118 185600 67374554000 289500 289500 289500 289500 0
37 20241118 185500 67374554000 289500 289500 289500 289500 0
38 20241118 185400 67374554000 289500 289500 289500 289500 0
39 20241118 185300 67374554000 289500 289500 289500 289500 0
40 20241118 185200 67374554000 289500 289500 289500 289500 0
41 20241118 185100 67374554000 289500 289500 289500 289500 0
42 20241118 185000 67374554000 289500 289500 289500 289500 0
43 20241118 184900 67374554000 289500 289500 289500 289500 0
44 20241118 184800 67374554000 289500 289500 289500 289500 0
45 20241118 184700 67374554000 289500 289500 289500 289500 0
46 20241118 184600 67374554000 289500 289500 289500 289500 0
47 20241118 184500 67374554000 289500 289500 289500 289500 0
48 20241118 184400 67374554000 289500 289500 289500 289500 0
49 20241118 184300 67374554000 289500 289500 289500 289500 0
50 20241118 184200 67374554000 289500 289500 289500 289500 0
51 20241118 184100 67374554000 289500 289500 289500 289500 0
52 20241118 184000 67374554000 289500 289500 289500 289500 0
53 20241118 183900 67374554000 289500 289500 289500 289500 0
54 20241118 183800 67374554000 289500 289500 289500 289500 0
55 20241118 183700 67374554000 289500 289500 289500 289500 0
56 20241118 183600 67374554000 289500 289500 289500 289500 0
57 20241118 183500 67374554000 289500 289500 289500 289500 0
58 20241118 183400 67374554000 289500 289500 289500 289500 0
59 20241118 183300 67374554000 289500 289500 289500 289500 0
60 20241118 183200 67374554000 289500 289500 289500 289500 0
61 20241118 183100 67374554000 289500 289500 289500 289500 0
62 20241118 183000 67374554000 289500 289500 289500 289500 20919
63 20241118 182900 67374554000 289500 289500 289500 289500 0
64 20241118 182800 67374554000 289500 289500 289500 289500 0
65 20241118 182700 67374554000 289500 289500 289500 289500 0
66 20241118 182600 67374554000 289500 289500 289500 289500 0
67 20241118 182500 67374554000 289500 289500 289500 289500 0
68 20241118 182400 67374554000 289500 289500 289500 289500 0
69 20241118 182300 67374554000 289500 289500 289500 289500 0
70 20241118 182200 67374554000 289500 289500 289500 289500 0
71 20241118 182100 67374554000 289500 289500 289500 289500 0
72 20241118 182000 67374554000 289500 289500 289500 289500 0
73 20241118 181900 67374554000 289500 289500 289500 289500 0
74 20241118 181800 67374554000 289500 289500 289500 289500 0
75 20241118 181700 67374554000 289500 289500 289500 289500 0
76 20241118 181600 67374554000 289500 289500 289500 289500 0
77 20241118 181500 67374554000 289500 289500 289500 289500 0
78 20241118 181400 67374554000 289500 289500 289500 289500 0
79 20241118 181300 67374554000 289500 289500 289500 289500 0
80 20241118 181200 67374554000 289500 289500 289500 289500 0
81 20241118 181100 67374554000 289500 289500 289500 289500 0
82 20241118 181000 67374554000 289500 289500 289500 289500 0
83 20241118 180900 67374554000 289500 289500 289500 289500 0
84 20241118 180800 67374554000 289500 289500 289500 289500 0
85 20241118 180700 67374554000 289500 289500 289500 289500 0
86 20241118 180600 67374554000 289500 289500 289500 289500 0
87 20241118 180500 67374554000 289500 289500 289500 289500 0
88 20241118 180400 67374554000 289500 289500 289500 289500 0
89 20241118 180300 67374554000 289500 289500 289500 289500 0
90 20241118 180200 67374554000 289500 289500 289500 289500 0
91 20241118 180100 67374554000 289500 289500 289500 289500 0
92 20241118 180000 67374554000 289500 289500 289500 289500 20919
93 20241118 175900 67374554000 289500 289500 289500 289500 0
94 20241118 175800 67374554000 289500 289500 289500 289500 0
95 20241118 175700 67374554000 289500 289500 289500 289500 0
96 20241118 175600 67374554000 289500 289500 289500 289500 0
97 20241118 175500 67374554000 289500 289500 289500 289500 0
98 20241118 175400 67374554000 289500 289500 289500 289500 0
99 20241118 175300 67374554000 289500 289500 289500 289500 0
100 20241118 175200 67374554000 289500 289500 289500 289500 0
101 20241118 175100 67374554000 289500 289500 289500 289500 0
102 20241118 175000 67374554000 289500 289500 289500 289500 0
103 20241118 174900 67374554000 289500 289500 289500 289500 0
104 20241118 174800 67374554000 289500 289500 289500 289500 0
105 20241118 174700 67374554000 289500 289500 289500 289500 0
106 20241118 174600 67374554000 289500 289500 289500 289500 0
107 20241118 174500 67374554000 289500 289500 289500 289500 0
108 20241118 174400 67374554000 289500 289500 289500 289500 0
109 20241118 174300 67374554000 289500 289500 289500 289500 0
110 20241118 174200 67374554000 289500 289500 289500 289500 0
111 20241118 174100 67374554000 289500 289500 289500 289500 0
112 20241118 174000 67374554000 289500 289500 289500 289500 0
113 20241118 173900 67374554000 289500 289500 289500 289500 0
114 20241118 173800 67374554000 289500 289500 289500 289500 0
115 20241118 173700 67374554000 289500 289500 289500 289500 0
116 20241118 173600 67374554000 289500 289500 289500 289500 0
117 20241118 173500 67374554000 289500 289500 289500 289500 0
118 20241118 173400 67374554000 289500 289500 289500 289500 0
119 20241118 173300 67374554000 289500 289500 289500 289500 0
120 20241118 173200 67374554000 289500 289500 289500 289500 0
121 20241118 173100 67374554000 289500 289500 289500 289500 0
122 20241118 173000 67374554000 289500 289500 289500 289500 20919
123 20241118 172900 67374554000 289500 289500 289500 289500 0
124 20241118 172800 67374554000 289500 289500 289500 289500 0
125 20241118 172700 67374554000 289500 289500 289500 289500 0
126 20241118 172600 67374554000 289500 289500 289500 289500 0
127 20241118 172500 67374554000 289500 289500 289500 289500 0
128 20241118 172400 67374554000 289500 289500 289500 289500 0
129 20241118 172300 67374554000 289500 289500 289500 289500 0
130 20241118 172200 67374554000 289500 289500 289500 289500 0
131 20241118 172100 67374554000 289500 289500 289500 289500 0
132 20241118 172000 67374554000 289500 289500 289500 289500 0
133 20241118 171900 67374554000 289500 289500 289500 289500 0
134 20241118 171800 67374554000 289500 289500 289500 289500 0
135 20241118 171700 67374554000 289500 289500 289500 289500 0
136 20241118 171600 67374554000 289500 289500 289500 289500 0
137 20241118 171500 67374554000 289500 289500 289500 289500 0
138 20241118 171400 67374554000 289500 289500 289500 289500 0
139 20241118 171300 67374554000 289500 289500 289500 289500 0
140 20241118 171200 67374554000 289500 289500 289500 289500 0
141 20241118 171100 67374554000 289500 289500 289500 289500 0
142 20241118 171000 67374554000 289500 289500 289500 289500 0
143 20241118 170900 67374554000 289500 289500 289500 289500 0
144 20241118 170800 67374554000 289500 289500 289500 289500 0
145 20241118 170700 67374554000 289500 289500 289500 289500 0
146 20241118 170600 67374554000 289500 289500 289500 289500 0
147 20241118 170500 67374554000 289500 289500 289500 289500 0
148 20241118 170400 67374554000 289500 289500 289500 289500 0
149 20241118 170300 67374554000 289500 289500 289500 289500 0
150 20241118 170200 67374554000 289500 289500 289500 289500 0
151 20241118 170100 67374554000 289500 289500 289500 289500 0
152 20241118 170000 67374554000 289500 289500 289500 289500 20919
153 20241118 165900 67374554000 289500 289500 289500 289500 0
154 20241118 165800 67374554000 289500 289500 289500 289500 0
155 20241118 165700 67374554000 289500 289500 289500 289500 0
156 20241118 165600 67374554000 289500 289500 289500 289500 0
157 20241118 165500 67374554000 289500 289500 289500 289500 0
158 20241118 165400 67374554000 289500 289500 289500 289500 0
159 20241118 165300 67374554000 289500 289500 289500 289500 0
160 20241118 165200 67374554000 289500 289500 289500 289500 0
161 20241118 165100 67374554000 289500 289500 289500 289500 0
162 20241118 165000 67374554000 289500 289500 289500 289500 0
163 20241118 164900 67374554000 289500 289500 289500 289500 0
164 20241118 164800 67374554000 289500 289500 289500 289500 0
165 20241118 164700 67374554000 289500 289500 289500 289500 0
166 20241118 164600 67374554000 289500 289500 289500 289500 0
167 20241118 164500 67374554000 289500 289500 289500 289500 0
168 20241118 164400 67374554000 289500 289500 289500 289500 0
169 20241118 164300 67374554000 289500 289500 289500 289500 0
170 20241118 164200 67374554000 289500 289500 289500 289500 0
171 20241118 164100 67374554000 289500 289500 289500 289500 0
172 20241118 164000 67374554000 289500 289500 289500 289500 0
173 20241118 163900 67374554000 289500 289500 289500 289500 0
174 20241118 163800 67374554000 289500 289500 289500 289500 0
175 20241118 163700 67374554000 289500 289500 289500 289500 0
176 20241118 163600 67374554000 289500 289500 289500 289500 0
177 20241118 163500 67374554000 289500 289500 289500 289500 0
178 20241118 163400 67374554000 289500 289500 289500 289500 0
179 20241118 163300 67374554000 289500 289500 289500 289500 0
180 20241118 163200 67374554000 289500 289500 289500 289500 0
181 20241118 163100 67374554000 289500 289500 289500 289500 0
182 20241118 163000 67374554000 289500 289500 289500 289500 20919
183 20241118 162900 67374554000 289500 289500 289500 289500 0
184 20241118 162800 67374554000 289500 289500 289500 289500 0
185 20241118 162700 67374554000 289500 289500 289500 289500 0
186 20241118 162600 67374554000 289500 289500 289500 289500 0
187 20241118 162500 67374554000 289500 289500 289500 289500 0
188 20241118 162400 67374554000 289500 289500 289500 289500 0
189 20241118 162300 67374554000 289500 289500 289500 289500 0
190 20241118 162200 67374554000 289500 289500 289500 289500 0
191 20241118 162100 67374554000 289500 289500 289500 289500 0
192 20241118 162000 67374554000 289500 289500 289500 289500 0
193 20241118 161900 67374554000 289500 289500 289500 289500 0
194 20241118 161800 67374554000 289500 289500 289500 289500 0
195 20241118 161700 67374554000 289500 289500 289500 289500 0
196 20241118 161600 67374554000 289500 289500 289500 289500 0
197 20241118 161500 67374554000 289500 289500 289500 289500 0
198 20241118 161400 67374554000 289500 289500 289500 289500 0
199 20241118 161300 67374554000 289500 289500 289500 289500 0
200 20241118 161200 67374554000 289500 289500 289500 289500 0
201 20241118 161100 67374554000 289500 289500 289500 289500 0
202 20241118 161000 67374554000 289500 289500 289500 289500 0
203 20241118 160900 67374554000 289500 289500 289500 289500 0
204 20241118 160800 67374554000 289500 289500 289500 289500 0
205 20241118 160700 67374554000 289500 289500 289500 289500 0
206 20241118 160600 67374554000 289500 289500 289500 289500 0
207 20241118 160500 67374554000 289500 289500 289500 289500 0
208 20241118 160400 67374554000 289500 289500 289500 289500 0
209 20241118 160300 67374554000 289500 289500 289500 289500 0
210 20241118 160200 67374554000 289500 289500 289500 289500 0
211 20241118 160100 67374554000 289500 289500 289500 289500 0
212 20241118 160000 67374554000 289500 289500 289500 289500 20919
213 20241118 155900 67374554000 289500 289500 289500 289500 0
214 20241118 155800 67374554000 289500 289500 289500 289500 0
215 20241118 155700 67374554000 289500 289500 289500 289500 0
216 20241118 155600 67374554000 289500 289500 289500 289500 0
217 20241118 155500 67374554000 289500 289500 289500 289500 0
218 20241118 155400 67374554000 289500 289500 289500 289500 0
219 20241118 155300 67374554000 289500 289500 289500 289500 0
220 20241118 155200 67374554000 289500 289500 289500 289500 0
221 20241118 155100 67374554000 289500 289500 289500 289500 0
222 20241118 155000 67374554000 289500 289500 289500 289500 0
223 20241118 154900 67374554000 289500 289500 289500 289500 0
224 20241118 154800 67374554000 289500 289500 289500 289500 0
225 20241118 154700 67374554000 289500 289500 289500 289500 0
226 20241118 154600 67374554000 289500 289500 289500 289500 0
227 20241118 154500 67374554000 289500 289500 289500 289500 0
228 20241118 154400 67374554000 289500 289500 289500 289500 0
229 20241118 154300 67374554000 289500 289500 289500 289500 0
230 20241118 154200 67374554000 289500 289500 289500 289500 0
231 20241118 154100 67374554000 289500 289500 289500 289500 0
232 20241118 154000 67374554000 289500 289500 289500 289500 0
233 20241118 153900 67374554000 289500 289500 289500 289500 0
234 20241118 153800 67374554000 289500 289500 289500 289500 0
235 20241118 153700 67374554000 289500 289500 289500 289500 0
236 20241118 153600 67374554000 289500 289500 289500 289500 0
237 20241118 153500 67374554000 289500 289500 289500 289500 0
238 20241118 153400 67374554000 289500 289500 289500 289500 0
239 20241118 153300 67374554000 289500 289500 289500 289500 0
240 20241118 153200 67374554000 289500 289500 289500 289500 0
241 20241118 153100 67374554000 289500 289500 289500 289500 0
242 20241118 153000 67374554000 289500 289500 289500 289500 41838
243 20241118 152900 61318503500 288500 288500 288500 288500 0
244 20241118 152800 61318503500 288500 288500 288500 288500 0
245 20241118 152700 61318503500 288500 288500 288500 288500 0
246 20241118 152600 61318503500 288500 288500 288500 288500 0
247 20241118 152500 61318503500 288500 288500 288500 288500 0
248 20241118 152400 61318503500 288500 288500 288500 288500 0
249 20241118 152300 61318503500 288500 288500 288500 288500 0
250 20241118 152200 61318503500 288500 288500 288500 288500 0
251 20241118 152100 61318503500 288500 288500 288500 288500 0
252 20241118 152000 61318503500 288500 288500 288500 288500 0
253 20241118 151900 61318503500 288500 289500 289500 287500 1875
254 20241118 151800 60777747500 289000 289000 289500 289000 953
255 20241118 151700 60502303000 289000 289000 289500 289000 432
256 20241118 151600 60377295000 289500 289500 289500 289000 973
257 20241118 151500 60095651500 289500 289500 289500 289000 454
258 20241118 151400 59964246000 289000 289000 289500 289000 392
259 20241118 151300 59850796000 289500 289000 289500 289000 940
260 20241118 151200 59578709500 289000 289500 289500 289000 271
261 20241118 151100 59500311000 289000 289500 289500 289000 552
262 20241118 151000 59340584500 289000 289000 289500 289000 316
263 20241118 150900 59249154500 289000 289000 289500 289000 201
264 20241118 150800 59190991000 289000 289000 289500 288500 927
265 20241118 150700 58923002500 289000 289500 289500 289000 306
266 20241118 150600 58834441000 289500 289500 289500 289000 212
267 20241118 150500 58773086000 289000 289500 289500 288500 909
268 20241118 150400 58510456500 289000 289500 289500 289000 60
269 20241118 150300 58493100000 289000 289500 290000 289000 580
270 20241118 150200 58325208500 289500 290000 290000 289500 342
271 20241118 150100 58226090000 289500 289000 290000 289000 202
272 20241118 150000 58167627000 289000 289000 289500 289000 1650
273 20241118 145900 57690558000 289000 289000 289500 289000 107
274 20241118 145800 57659622500 289500 288500 289500 288500 230
275 20241118 145700 57593118500 288500 289500 289500 288500 357
276 20241118 145600 57489947500 289000 289000 289500 289000 781
277 20241118 145500 57264113000 289500 289000 289500 289000 206
278 20241118 145400 57204509500 289000 289000 289500 289000 201
279 20241118 145300 57146354500 289000 288500 289500 288500 832
280 20241118 145200 56905736000 288500 288500 289000 288500 177
281 20241118 145100 56854619000 288500 289000 289000 288500 167
282 20241118 145000 56806400000 288500 289000 289000 288500 167
283 20241118 144900 56758201000 289000 289000 289000 288500 179
284 20241118 144800 56706495500 289000 289000 289000 288500 303
285 20241118 144700 56619014500 288500 288500 289000 288500 46
286 20241118 144600 56605742000 288500 288500 288500 288000 375
287 20241118 144500 56497567500 289000 289000 289500 288500 349
288 20241118 144400 56396709500 288500 289000 289000 288500 131
289 20241118 144300 56358896500 289000 289000 289500 288500 382
290 20241118 144200 56248574000 289000 289500 290000 289000 865
291 20241118 144100 55998042000 289500 289500 290000 289500 127
292 20241118 144000 55961268500 289500 289500 290000 289500 186
293 20241118 143900 55907389000 289500 290000 290000 289500 211
294 20241118 143800 55846291500 289500 289500 290000 289500 258
295 20241118 143700 55771567000 289500 289500 290000 289500 160
296 20241118 143600 55725240500 289500 290000 290000 289500 289
297 20241118 143500 55641505000 290000 290000 290500 290000 351
298 20241118 143400 55539666000 290000 290500 290500 290000 333
299 20241118 143300 55443042500 290000 290000 290500 289500 419
300 20241118 143200 55321624000 290500 289500 290500 289500 730
301 20241118 143100 55109943500 289500 289500 290000 289500 250
302 20241118 143000 55037510000 290000 290000 290000 289500 243
303 20241118 142900 54967065000 290000 290000 290000 289500 233
304 20241118 142800 54899512000 289500 290000 290000 289500 215
305 20241118 142700 54837219500 289500 290000 290000 289500 166
306 20241118 142600 54789114500 290000 289500 290000 289000 299
307 20241118 142500 54702451500 289000 288500 289500 288500 194
308 20241118 142400 54646392500 288500 288500 288500 288000 356
309 20241118 142300 54543690500 288000 288500 289000 288000 183
310 20241118 142200 54490909500 288000 287500 288500 287500 226
311 20241118 142100 54425802000 287500 289000 289500 287500 618
312 20241118 142000 54247471500 289000 289000 289500 289000 169
313 20241118 141900 54198610500 288500 288500 289000 288500 319
314 20241118 141800 54106503000 288500 289000 289000 288500 139
315 20241118 141700 54066350000 288500 288000 289000 288000 127
316 20241118 141600 54029691500 288000 288000 288500 287500 288
317 20241118 141500 53946736500 288000 288000 288000 287000 421
318 20241118 141400 53825553000 288000 287500 288000 287500 613
319 20241118 141300 53649294000 287500 287000 288000 287000 189
320 20241118 141200 53594918000 287500 288500 288500 287000 2082
321 20241118 141100 52996150500 288000 288000 288500 288000 209
322 20241118 141000 52935954000 288000 288000 288500 288000 208
323 20241118 140900 52875998500 288000 289000 289500 288000 708
324 20241118 140800 52671519000 289000 289000 289500 289000 183
325 20241118 140700 52618628500 289000 289000 289500 289000 213
326 20241118 140600 52557035000 289000 289000 289500 289000 203
327 20241118 140500 52498321500 289000 289000 289500 289000 266
328 20241118 140400 52421410500 289000 289500 289500 289000 78
329 20241118 140300 52398845000 289000 289000 289500 289000 137
330 20241118 140200 52359213000 289000 289500 290000 289000 364
331 20241118 140100 52253914500 289500 289500 290000 289500 210
332 20241118 140000 52193108500 289500 290000 290500 289000 2676
333 20241118 135900 51417301000 290000 290500 290500 290000 138
334 20241118 135800 51377231500 290000 290000 290500 290000 141
335 20241118 135700 51336332500 290500 290500 290500 290000 100
336 20241118 135600 51307313500 290000 290500 291000 290000 282
337 20241118 135500 51225381500 290500 290000 291000 290000 194
338 20241118 135400 51169056000 290000 290500 291000 290000 279
339 20241118 135300 51087997500 290000 290500 290500 290000 169
340 20241118 135200 51038924500 290000 290500 290500 290000 42
341 20241118 135100 51026737000 290500 290000 290500 290000 334
342 20241118 135000 50929822500 290500 290000 290500 290000 290
343 20241118 134900 50845663000 290000 290000 290500 290000 144
344 20241118 134800 50803862000 290000 290000 290500 290000 157
345 20241118 134700 50758302000 290000 290000 291000 290000 239
346 20241118 134600 50688890500 290000 290000 290500 290000 173
347 20241118 134500 50638652000 290500 290500 290500 290000 434
348 20241118 134400 50512665000 290500 290500 291000 290500 353
349 20241118 134300 50410105000 290500 290500 290500 290000 302
350 20241118 134200 50322397000 290500 290000 290500 290000 98
351 20241118 134100 50293944500 290000 290500 290500 290000 721
352 20241118 134000 50084551000 290500 290000 290500 290000 417
353 20241118 133900 49963462500 290000 290500 290500 290000 99
354 20241118 133800 49934729000 290000 290000 290500 290000 273
355 20241118 133700 49855486000 290000 290000 290500 290000 106
356 20241118 133600 49824728000 290000 290000 290500 290000 160
357 20241118 133500 49778315000 290500 290000 290500 290000 428
358 20241118 133400 49654153000 290000 290500 290500 290000 70
359 20241118 133300 49633831000 290500 290500 291000 290000 139
360 20241118 133200 49593455500 290500 290500 290500 290500 515
361 20241118 133100 49443848000 290500 290500 291000 290500 115
362 20241118 133000 49410395000 290500 291000 291000 290500 108
363 20241118 132900 49378990500 290500 290500 291000 290000 55
364 20241118 132800 49363020000 290000 290000 291000 290000 182
365 20241118 132700 49310192000 290000 290000 290500 290000 277
366 20241118 132600 49229741500 290500 290500 290500 290000 264
367 20241118 132500 49153066000 290500 291000 291000 290000 190
368 20241118 132400 49097855500 290500 290500 291000 290000 123
369 20241118 132300 49062132000 290500 290000 291000 290000 137
370 20241118 132200 49022339000 290000 290000 291000 290000 351
371 20241118 132100 48920402000 290000 290000 290500 290000 172
372 20241118 132000 48870490000 290500 290500 290500 290000 95
373 20241118 131900 48842930000 290000 290000 290500 290000 187
374 20241118 131800 48788652000 290000 290000 290500 290000 78
375 20241118 131700 48766014500 290000 290000 290500 290000 70
376 20241118 131600 48745698000 290500 290500 290500 290000 141
377 20241118 131500 48704757500 290000 290000 290500 290000 109
378 20241118 131400 48673106000 290500 291000 291000 290000 264
379 20241118 131300 48596386500 290500 291000 291000 290500 249
380 20241118 131200 48524029000 291000 290500 291000 290500 87
381 20241118 131100 48498745500 290500 290500 291000 290500 82
382 20241118 131000 48474919500 290500 290000 291000 290000 1109
383 20241118 130900 48152584000 290500 290000 290500 290000 82
384 20241118 130800 48128795500 290000 289000 290500 289000 249
385 20241118 130700 48056603500 289500 290500 290500 288500 1959
386 20241118 130600 47489332500 290000 290500 290500 290000 93
387 20241118 130500 47462359000 290000 290000 290500 290000 87
388 20241118 130400 47437120000 290000 290500 290500 290000 55
389 20241118 130300 47421162000 290500 290500 290500 290000 136
390 20241118 130200 47381678000 290000 290000 290500 290000 115
391 20241118 130100 47348322500 290000 289500 290500 289500 171
392 20241118 130000 47298718000 290000 289000 290000 289000 510
393 20241118 125900 47150998500 289000 288000 289500 288000 189
394 20241118 125800 47096394000 288000 288500 289000 288000 553
395 20241118 125700 46936871000 288000 288500 288500 288000 107
396 20241118 125600 46906034500 288000 288500 288500 288000 48
397 20241118 125500 46892198500 288500 288000 288500 288000 193
398 20241118 125400 46836556000 287500 288500 288500 287500 1107
399 20241118 125300 46517493500 288500 288500 289000 288500 282
400 20241118 125200 46436071000 288500 289000 289000 288500 137
401 20241118 125100 46396501000 289000 288500 289500 288500 103
402 20241118 125000 46366730500 288500 288500 289000 288500 75
403 20241118 124900 46345079000 288500 289000 289500 288500 138
404 20241118 124800 46305187000 289000 288500 289500 288500 147
405 20241118 124700 46262707500 288500 288500 289000 288000 632
406 20241118 124600 46080381500 288500 288000 288500 288000 87
407 20241118 124500 46055290500 288000 287500 288500 287500 692
408 20241118 124400 45856131000 287500 288000 288000 287500 126
409 20241118 124300 45819901000 288000 287500 288000 287500 33
410 20241118 124200 45810408500 287500 288000 288500 287000 1207
411 20241118 124100 45463578500 288000 288000 288500 287500 426
412 20241118 124000 45340874500 287500 287500 288000 287500 26
413 20241118 123900 45333396000 287500 287500 288500 287500 458
414 20241118 123800 45201539000 287500 288000 288000 287500 595
415 20241118 123700 45030190000 288000 288000 288500 288000 115
416 20241118 123600 44997032500 288500 288500 288500 288000 494
417 20241118 123500 44854751000 288000 287500 288500 287500 413
418 20241118 123400 44735735000 287500 287500 288000 287500 56
419 20241118 123300 44719634500 287500 287500 288000 287500 231
420 20241118 123200 44653221500 287500 288000 288000 287500 456
421 20241118 123100 44521894500 288500 288000 288500 288000 297
422 20241118 123000 44436356500 288500 288000 289000 288000 465
423 20241118 122900 44302193000 288000 288000 288500 288000 116
424 20241118 122800 44268740500 288000 288000 288500 288000 168
425 20241118 122700 44220333500 288000 288000 288500 288000 141
426 20241118 122600 44179712000 288000 288000 288500 288000 238
427 20241118 122500 44111129000 288500 288000 288500 288000 70
428 20241118 122400 44090941000 288000 288000 288000 288000 48
429 20241118 122300 44077117000 288000 289500 289500 288000 590
430 20241118 122200 43906862500 289000 289500 290000 289000 291
431 20241118 122100 43822633500 289500 289000 290000 289000 154
432 20241118 122000 43778051500 289000 288500 289500 288500 752
433 20241118 121900 43560627000 288500 288500 289500 288500 214
434 20241118 121800 43498792000 289000 288500 289000 288500 189
435 20241118 121700 43444189500 288500 290000 290000 288500 691
436 20241118 121600 43244314500 290000 290000 290000 289500 124
437 20241118 121500 43208385500 289500 289500 290000 289500 132
438 20241118 121400 43170109000 289500 289500 290000 289500 451
439 20241118 121300 43039523000 289500 290000 290000 289500 154
440 20241118 121200 42994928000 290000 290000 290500 289500 325
441 20241118 121100 42900639500 289500 290000 290000 289500 164
442 20241118 121000 42853094000 290500 290000 290500 289500 80
443 20241118 120900 42829899500 290000 290000 290000 289000 591
444 20241118 120800 42658548000 289500 289000 290000 289000 197
445 20241118 120700 42601496500 289000 290000 290000 289000 237
446 20241118 120600 42532891000 289500 289500 290000 289500 252
447 20241118 120500 42459895000 289500 289000 289500 289000 137
448 20241118 120400 42420261000 289000 289000 290000 289000 216
449 20241118 120300 42357738000 289500 289000 289500 289000 118
450 20241118 120200 42323600500 289500 289500 290000 289000 139
451 20241118 120100 42283358500 289500 289500 290000 289000 118
452 20241118 120000 42249186000 289000 289000 290000 289000 170
453 20241118 115900 42199961500 289000 289500 289500 289000 192
454 20241118 115800 42144408500 289000 289000 289500 289000 128
455 20241118 115700 42107415500 289000 290000 290000 289000 794
456 20241118 115600 41877446500 290000 290000 290000 289500 1405
457 20241118 115500 41470187000 289500 289500 290000 289500 143
458 20241118 115400 41428731000 289500 289500 290000 289500 101
459 20241118 115300 41399481500 289500 289500 290000 289500 202
460 20241118 115200 41340918000 289500 290000 290000 289500 241
461 20241118 115100 41271047500 289500 290000 290000 289500 156
462 20241118 115000 41225827500 289500 290000 290000 289500 155
463 20241118 114900 41180907500 290000 289500 290000 289500 40
464 20241118 114800 41169325000 289000 289500 289500 289000 463
465 20241118 114700 41035350500 289000 289000 289500 289000 222
466 20241118 114600 40971166000 289000 289000 289500 288500 128
467 20241118 114500 40934171000 289500 289000 289500 288500 125
468 20241118 114400 40898032000 289000 289000 289500 288500 486
469 20241118 114300 40757612000 288500 288500 289000 288500 139
470 20241118 114200 40717466000 288500 289000 289000 288500 152
471 20241118 114100 40673581000 289000 288500 289000 288500 120
472 20241118 114000 40638907000 288500 288500 289000 288000 786
473 20241118 113900 40412102500 288000 288000 288500 288000 132
474 20241118 113800 40374044500 288500 288000 288500 288000 41
475 20241118 113700 40362228000 288000 288500 288500 288000 224
476 20241118 113600 40297678500 288000 288000 288500 288000 177
477 20241118 113500 40246642500 288500 288000 288500 288000 127
478 20241118 113400 40210044000 288000 288000 288500 288000 107
479 20241118 113300 40179201000 288000 288000 288500 288000 272
480 20241118 113200 40100843000 288000 288500 288500 288000 271
481 20241118 113100 40022722500 288500 287500 288500 287500 448
482 20241118 113000 39893694500 287500 287500 287500 287500 202
483 20241118 112900 39835619500 287500 288000 288500 287500 238
484 20241118 112800 39767076000 288000 288500 288500 288000 170
485 20241118 112700 39718094500 288000 288000 288500 288000 357
486 20241118 112600 39615168000 288000 289000 289500 288000 1316
487 20241118 112500 39235060000 289000 289500 289500 289000 192
488 20241118 112400 39179537000 289500 289000 289500 289000 102
489 20241118 112300 39150032000 289000 289500 289500 289000 261
490 20241118 112200 39074559500 289000 289000 289500 289000 140
491 20241118 112100 39034063000 289000 289500 289500 289000 200
492 20241118 112000 38976247000 289500 289500 289500 289000 168
493 20241118 111900 38927637500 289000 289000 289500 289000 313
494 20241118 111800 38837055000 289000 290000 290000 288500 879
495 20241118 111700 38583022500 289500 289500 290000 289500 115
496 20241118 111600 38549723500 289500 290000 290000 289500 395
497 20241118 111500 38435337500 289500 290000 290000 289500 124
498 20241118 111400 38399420500 290000 290000 290000 289500 381
499 20241118 111300 38289093000 289500 289500 290000 289500 70
500 20241118 111200 38268812000 290000 289500 290000 289500 369
501 20241118 111100 38161837500 290000 289500 290000 289500 102
502 20241118 111000 38132274500 289500 290000 290000 289500 122
503 20241118 110900 38096924000 290000 289500 290000 289500 372
504 20241118 110800 37989202000 290000 289500 290000 289500 395
505 20241118 110700 37874848000 289000 289000 289500 289000 131
506 20241118 110600 37836948000 289500 288500 289500 288500 76
507 20241118 110500 37814979000 289000 288500 289000 288500 270
508 20241118 110400 37736975500 288500 288500 289000 288500 87
509 20241118 110300 37711867500 288500 289000 289000 288500 175
510 20241118 110200 37661339000 289000 289500 289500 288500 1125
511 20241118 110100 37336174500 289500 289500 290000 289500 267
512 20241118 110000 37258780000 289500 289500 290000 289500 342
513 20241118 105900 37159747500 289500 289500 290000 289500 272
514 20241118 105800 37080981500 289500 289500 290000 289500 167
515 20241118 105700 37032577500 289500 289500 290000 289500 151
516 20241118 105600 36988844000 290000 290000 290000 289500 1027
517 20241118 105500 36691289500 290000 289500 290000 289500 177
518 20241118 105400 36640013000 290000 289500 290000 289500 157
519 20241118 105300 36594519500 289500 289500 290000 289500 136
520 20241118 105200 36555095500 289500 289500 290000 289500 148
521 20241118 105100 36512216500 289500 288500 290000 288500 564
522 20241118 105000 36348932500 289000 288500 289000 288000 233
523 20241118 104900 36281669500 288000 288000 288500 288000 237
524 20241118 104800 36213377000 288000 288000 288000 287500 788
525 20241118 104700 35986702500 287500 289500 289500 287500 1861
526 20241118 104600 35450207000 289000 289000 289500 288500 616
527 20241118 104500 35272195000 288500 289000 289000 288500 209
528 20241118 104400 35211844000 288500 288500 289000 288500 74
529 20241118 104300 35190471500 288500 288500 289000 288500 219
530 20241118 104200 35127230000 288500 289000 289000 288500 293
531 20241118 104100 35042583500 289000 289000 289500 288500 566
532 20241118 104000 34878990500 289000 288500 289000 288500 442
533 20241118 103900 34751347000 288500 289500 289500 288500 1308
534 20241118 103800 34373328500 289500 289000 289500 289000 252
535 20241118 103700 34300447500 289500 289500 289500 289000 147
536 20241118 103600 34257932500 289500 289500 289500 289500 433
537 20241118 103500 34132579000 289500 289500 290000 289500 181
538 20241118 103400 34080177000 289500 290000 290000 289500 448
539 20241118 103300 33950474000 289500 290000 290500 289500 907
540 20241118 103200 33687451500 290000 290000 290500 290000 932
541 20241118 103100 33417162000 290000 291500 291500 290000 390
542 20241118 103000 33303839500 291000 291000 292000 291000 1074
543 20241118 102900 32990826000 291000 291500 291500 291000 131
544 20241118 102800 32952664500 291000 291500 292000 291000 1424
545 20241118 102700 32537608000 291500 291500 292000 291500 200
546 20241118 102600 32479300500 291500 292000 292000 291500 208
547 20241118 102500 32418654000 292000 292000 292000 291500 212
548 20241118 102400 32356783500 292000 292000 292500 291500 415
549 20241118 102300 32235631500 291500 291500 292500 291000 1444
550 20241118 102200 31814183000 291500 291000 291500 291000 337
551 20241118 102100 31716093500 291000 291500 291500 291000 775
552 20241118 102000 31490230000 291000 291500 291500 291000 142
553 20241118 101900 31448886000 291000 291500 291500 291000 254
554 20241118 101800 31374901500 291500 291500 292000 291000 2391
555 20241118 101700 30677410000 291500 292000 292000 291500 148
556 20241118 101600 30634230500 292000 292000 292000 291500 632
557 20241118 101500 30449826000 292000 290000 292000 290000 3298
558 20241118 101400 29490480500 290500 289500 290500 289000 1314
559 20241118 101300 29109574000 289000 289500 289500 289000 363
560 20241118 101200 29004598000 289500 288000 289500 288000 1050
561 20241118 101100 28701267000 288000 288500 288500 288000 531
562 20241118 101000 28548085000 288500 289500 289500 288500 1385
563 20241118 100900 28147998500 289000 289500 289500 289000 491
564 20241118 100800 28006062000 289500 289000 290000 289000 312
565 20241118 100700 27915745000 289500 289500 289500 289000 177
566 20241118 100600 27864527000 289500 290000 290000 289000 783
567 20241118 100500 27637770500 289500 290500 290500 289500 840
568 20241118 100400 27394142000 290500 290000 291000 290000 1795
569 20241118 100300 26872823500 290500 289500 290500 289500 1770
570 20241118 100200 26359397000 289500 289000 290000 289000 1517
571 20241118 100100 25920287500 289000 289000 289500 289000 644
572 20241118 100000 25734097000 289500 288500 289500 288500 526
573 20241118 095900 25582066000 288500 289000 289000 288500 447
574 20241118 095800 25453018000 288500 289000 289000 288500 345
575 20241118 095700 25353415500 288500 288000 289000 288000 1273
576 20241118 095600 24985981000 288000 288000 288500 287500 707
577 20241118 095500 24782374500 288000 287500 288500 287500 1137
578 20241118 095400 24454915500 287500 288500 288500 287500 395
579 20241118 095300 24341199000 288000 288000 288500 288000 507
580 20241118 095200 24195091000 288000 288000 288500 287500 584
581 20241118 095100 24026865500 288000 287000 288500 287000 591
582 20241118 095000 23856715500 287000 287000 287500 287000 431
583 20241118 094900 23732936000 287500 287500 288000 287000 597
584 20241118 094800 23561285000 287000 287500 288500 287000 617
585 20241118 094700 23383952000 287500 288500 288500 287000 1397
586 20241118 094600 22982019000 288500 287500 289000 287000 3578
587 20241118 094500 21951084000 287000 287500 287500 287000 1181
588 20241118 094400 21611726500 287000 287000 287500 286500 1218
589 20241118 094300 21262034500 287000 287500 287500 287000 351
590 20241118 094200 21161245500 287500 287000 287500 287000 421
591 20241118 094100 21040231000 287500 286500 287500 286000 821
592 20241118 094000 20804862500 286000 286000 286500 286000 264
593 20241118 093900 20729262500 286000 286000 287000 286000 491
594 20241118 093800 20588642500 287000 286500 287000 286000 1943
595 20241118 093700 20031835000 286000 286500 286500 285000 873
596 20241118 093600 19782245500 286500 286000 287000 285500 354
597 20241118 093500 19680844000 286000 285500 286000 285000 1092
598 20241118 093400 19368977500 285000 285500 285500 285000 603
599 20241118 093300 19196990000 285000 287500 287500 285000 1496
600 20241118 093200 18768619000 287000 287500 287500 287000 273
601 20241118 093100 18690203500 287000 287500 288000 287000 778
602 20241118 093000 18466590500 287500 287500 287500 287000 1191
603 20241118 092900 18124222000 287500 286000 287500 286000 1573
604 20241118 092800 17672794500 286000 285500 286500 285000 1124
605 20241118 092700 17351342000 285500 285500 286000 285000 2509
606 20241118 092600 16634880500 285500 283500 285500 283000 4803
607 20241118 092500 15267827500 283500 283000 283500 283000 554
608 20241118 092400 15110948000 283000 283000 283500 282500 664
609 20241118 092300 14923041500 283500 282500 283500 282500 1816
610 20241118 092200 14408719000 282500 283000 283000 282500 236
611 20241118 092100 14341991000 283000 283000 284000 282500 2198
612 20241118 092000 13719290500 282500 283000 284000 282500 1936
613 20241118 091900 13170754500 283000 283000 283500 283000 820
614 20241118 091800 12938599000 283000 283000 283000 282500 793
615 20241118 091700 12714286000 283000 282500 283500 282000 1271
616 20241118 091600 12354963000 283000 282500 283000 282000 1016
617 20241118 091500 12067843000 282500 280500 282500 280500 1921
618 20241118 091400 11527617000 280500 279500 280500 278500 1274
619 20241118 091300 11171314500 279000 278000 279000 278000 1576
620 20241118 091200 10732269500 278000 280000 280000 278000 1786
621 20241118 091100 10234363500 279500 279500 280000 279000 1007
622 20241118 091000 9952565500 279500 279000 280000 278500 712
623 20241118 090900 9753722000 279000 279000 280000 278500 1653
624 20241118 090800 9292043000 279500 279500 279500 278500 1430
625 20241118 090700 8893084000 279500 278000 279500 278000 1437
626 20241118 090600 8492529500 278000 277500 278500 277000 4992
627 20241118 090500 7106671500 277500 276500 277500 276000 2017
628 20241118 090400 6548728500 277000 278000 278500 275500 5466
629 20241118 090300 5035543500 278000 278500 278500 277500 2122
630 20241118 090200 4445239500 279000 278000 279000 277500 3063
631 20241118 090100 3592964500 277500 279000 279000 277500 4350
632 20241118 090000 2383050500 279000 275000 280000 275000 8598