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

Update 2024-11-21 2715 candle_min

Browse Source
This commit is contained in:
ened
2024-11-21 21:48:15 +09:00
parent deb87ee8e5
commit abf27422dd
2715 changed files with 1803872 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000250/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,183000,21131421500,113300,113300,113300,113300,3480
20241121,182900,21131421500,113300,113300,113300,113300,0
20241121,182800,21131421500,113300,113300,113300,113300,0
20241121,182700,21131421500,113300,113300,113300,113300,0
20241121,182600,21131421500,113300,113300,113300,113300,0
20241121,182500,21131421500,113300,113300,113300,113300,0
20241121,182400,21131421500,113300,113300,113300,113300,0
20241121,182300,21131421500,113300,113300,113300,113300,0
20241121,182200,21131421500,113300,113300,113300,113300,0
20241121,182100,21131421500,113300,113300,113300,113300,0
20241121,182000,21131421500,113300,113300,113300,113300,0
20241121,181900,21131421500,113300,113300,113300,113300,0
20241121,181800,21131421500,113300,113300,113300,113300,0
20241121,181700,21131421500,113300,113300,113300,113300,0
20241121,181600,21131421500,113300,113300,113300,113300,0
20241121,181500,21131421500,113300,113300,113300,113300,0
20241121,181400,21131421500,113300,113300,113300,113300,0
20241121,181300,21131421500,113300,113300,113300,113300,0
20241121,181200,21131421500,113300,113300,113300,113300,0
20241121,181100,21131421500,113300,113300,113300,113300,0
20241121,181000,21131421500,113300,113300,113300,113300,0
20241121,180900,21131421500,113300,113300,113300,113300,0
20241121,180800,21131421500,113300,113300,113300,113300,0
20241121,180700,21131421500,113300,113300,113300,113300,0
20241121,180600,21131421500,113300,113300,113300,113300,0
20241121,180500,21131421500,113300,113300,113300,113300,0
20241121,180400,21131421500,113300,113300,113300,113300,0
20241121,180300,21131421500,113300,113300,113300,113300,0
20241121,180200,21131421500,113300,113300,113300,113300,0
20241121,180100,21131421500,113300,113300,113300,113300,0
20241121,180000,21131421500,113300,113300,113300,113300,3480
20241121,175900,21131421500,113300,113300,113300,113300,0
20241121,175800,21131421500,113300,113300,113300,113300,0
20241121,175700,21131421500,113300,113300,113300,113300,0
20241121,175600,21131421500,113300,113300,113300,113300,0
20241121,175500,21131421500,113300,113300,113300,113300,0
20241121,175400,21131421500,113300,113300,113300,113300,0
20241121,175300,21131421500,113300,113300,113300,113300,0
20241121,175200,21131421500,113300,113300,113300,113300,0
20241121,175100,21131421500,113300,113300,113300,113300,0
20241121,175000,21131421500,113300,113300,113300,113300,0
20241121,174900,21131421500,113300,113300,113300,113300,0
20241121,174800,21131421500,113300,113300,113300,113300,0
20241121,174700,21131421500,113300,113300,113300,113300,0
20241121,174600,21131421500,113300,113300,113300,113300,0
20241121,174500,21131421500,113300,113300,113300,113300,0
20241121,174400,21131421500,113300,113300,113300,113300,0
20241121,174300,21131421500,113300,113300,113300,113300,0
20241121,174200,21131421500,113300,113300,113300,113300,0
20241121,174100,21131421500,113300,113300,113300,113300,0
20241121,174000,21131421500,113300,113300,113300,113300,0
20241121,173900,21131421500,113300,113300,113300,113300,0
20241121,173800,21131421500,113300,113300,113300,113300,0
20241121,173700,21131421500,113300,113300,113300,113300,0
20241121,173600,21131421500,113300,113300,113300,113300,0
20241121,173500,21131421500,113300,113300,113300,113300,0
20241121,173400,21131421500,113300,113300,113300,113300,0
20241121,173300,21131421500,113300,113300,113300,113300,0
20241121,173200,21131421500,113300,113300,113300,113300,0
20241121,173100,21131421500,113300,113300,113300,113300,0
20241121,173000,21131421500,113300,113300,113300,113300,3480
20241121,172900,21131421500,113300,113300,113300,113300,0
20241121,172800,21131421500,113300,113300,113300,113300,0
20241121,172700,21131421500,113300,113300,113300,113300,0
20241121,172600,21131421500,113300,113300,113300,113300,0
20241121,172500,21131421500,113300,113300,113300,113300,0
20241121,172400,21131421500,113300,113300,113300,113300,0
20241121,172300,21131421500,113300,113300,113300,113300,0
20241121,172200,21131421500,113300,113300,113300,113300,0
20241121,172100,21131421500,113300,113300,113300,113300,0
20241121,172000,21131421500,113300,113300,113300,113300,0
20241121,171900,21131421500,113300,113300,113300,113300,0
20241121,171800,21131421500,113300,113300,113300,113300,0
20241121,171700,21131421500,113300,113300,113300,113300,0
20241121,171600,21131421500,113300,113300,113300,113300,0
20241121,171500,21131421500,113300,113300,113300,113300,0
20241121,171400,21131421500,113300,113300,113300,113300,0
20241121,171300,21131421500,113300,113300,113300,113300,0
20241121,171200,21131421500,113300,113300,113300,113300,0
20241121,171100,21131421500,113300,113300,113300,113300,0
20241121,171000,21131421500,113300,113300,113300,113300,0
20241121,170900,21131421500,113300,113300,113300,113300,0
20241121,170800,21131421500,113300,113300,113300,113300,0
20241121,170700,21131421500,113300,113300,113300,113300,0
20241121,170600,21131421500,113300,113300,113300,113300,0
20241121,170500,21131421500,113300,113300,113300,113300,0
20241121,170400,21131421500,113300,113300,113300,113300,0
20241121,170300,21131421500,113300,113300,113300,113300,0
20241121,170200,21131421500,113300,113300,113300,113300,0
20241121,170100,21131421500,113300,113300,113300,113300,0
20241121,170000,21131421500,113300,113300,113300,113300,3480
20241121,165900,21131421500,113300,113300,113300,113300,0
20241121,165800,21131421500,113300,113300,113300,113300,0
20241121,165700,21131421500,113300,113300,113300,113300,0
20241121,165600,21131421500,113300,113300,113300,113300,0
20241121,165500,21131421500,113300,113300,113300,113300,0
20241121,165400,21131421500,113300,113300,113300,113300,0
20241121,165300,21131421500,113300,113300,113300,113300,0
20241121,165200,21131421500,113300,113300,113300,113300,0
20241121,165100,21131421500,113300,113300,113300,113300,0
20241121,165000,21131421500,113300,113300,113300,113300,0
20241121,164900,21131421500,113300,113300,113300,113300,0
20241121,164800,21131421500,113300,113300,113300,113300,0
20241121,164700,21131421500,113300,113300,113300,113300,0
20241121,164600,21131421500,113300,113300,113300,113300,0
20241121,164500,21131421500,113300,113300,113300,113300,0
20241121,164400,21131421500,113300,113300,113300,113300,0
20241121,164300,21131421500,113300,113300,113300,113300,0
20241121,164200,21131421500,113300,113300,113300,113300,0
20241121,164100,21131421500,113300,113300,113300,113300,0
20241121,164000,21131421500,113300,113300,113300,113300,0
20241121,163900,21131421500,113300,113300,113300,113300,0
20241121,163800,21131421500,113300,113300,113300,113300,0
20241121,163700,21131421500,113300,113300,113300,113300,0
20241121,163600,21131421500,113300,113300,113300,113300,0
20241121,163500,21131421500,113300,113300,113300,113300,0
20241121,163400,21131421500,113300,113300,113300,113300,0
20241121,163300,21131421500,113300,113300,113300,113300,0
20241121,163200,21131421500,113300,113300,113300,113300,0
20241121,163100,21131421500,113300,113300,113300,113300,0
20241121,163000,21131421500,113300,113300,113300,113300,3480
20241121,162900,21131421500,113300,113300,113300,113300,0
20241121,162800,21131421500,113300,113300,113300,113300,0
20241121,162700,21131421500,113300,113300,113300,113300,0
20241121,162600,21131421500,113300,113300,113300,113300,0
20241121,162500,21131421500,113300,113300,113300,113300,0
20241121,162400,21131421500,113300,113300,113300,113300,0
20241121,162300,21131421500,113300,113300,113300,113300,0
20241121,162200,21131421500,113300,113300,113300,113300,0
20241121,162100,21131421500,113300,113300,113300,113300,0
20241121,162000,21131421500,113300,113300,113300,113300,0
20241121,161900,21131421500,113300,113300,113300,113300,0
20241121,161800,21131421500,113300,113300,113300,113300,0
20241121,161700,21131421500,113300,113300,113300,113300,0
20241121,161600,21131421500,113300,113300,113300,113300,0
20241121,161500,21131421500,113300,113300,113300,113300,0
20241121,161400,21131421500,113300,113300,113300,113300,0
20241121,161300,21131421500,113300,113300,113300,113300,0
20241121,161200,21131421500,113300,113300,113300,113300,0
20241121,161100,21131421500,113300,113300,113300,113300,0
20241121,161000,21131421500,113300,113300,113300,113300,0
20241121,160900,21131421500,113300,113300,113300,113300,0
20241121,160800,21131421500,113300,113300,113300,113300,0
20241121,160700,21131421500,113300,113300,113300,113300,0
20241121,160600,21131421500,113300,113300,113300,113300,0
20241121,160500,21131421500,113300,113300,113300,113300,0
20241121,160400,21131421500,113300,113300,113300,113300,0
20241121,160300,21131421500,113300,113300,113300,113300,0
20241121,160200,21131421500,113300,113300,113300,113300,0
20241121,160100,21131421500,113300,113300,113300,113300,0
20241121,160000,21131421500,113300,113300,113300,113300,3480
20241121,155900,21131421500,113300,113300,113300,113300,0
20241121,155800,21131421500,113300,113300,113300,113300,0
20241121,155700,21131421500,113300,113300,113300,113300,0
20241121,155600,21131421500,113300,113300,113300,113300,0
20241121,155500,21131421500,113300,113300,113300,113300,0
20241121,155400,21131421500,113300,113300,113300,113300,0
20241121,155300,21131421500,113300,113300,113300,113300,0
20241121,155200,21131421500,113300,113300,113300,113300,0
20241121,155100,21131421500,113300,113300,113300,113300,0
20241121,155000,21131421500,113300,113300,113300,113300,0
20241121,154900,21131421500,113300,113300,113300,113300,0
20241121,154800,21131421500,113300,113300,113300,113300,0
20241121,154700,21131421500,113300,113300,113300,113300,0
20241121,154600,21131421500,113300,113300,113300,113300,0
20241121,154500,21131421500,113300,113300,113300,113300,0
20241121,154400,21131421500,113300,113300,113300,113300,0
20241121,154300,21131421500,113300,113300,113300,113300,0
20241121,154200,21131421500,113300,113300,113300,113300,0
20241121,154100,21131421500,113300,113300,113300,113300,0
20241121,154000,21131421500,113300,113300,113300,113300,0
20241121,153900,21131421500,113300,113300,113300,113300,0
20241121,153800,21131421500,113300,113300,113300,113300,0
20241121,153700,21131421500,113300,113300,113300,113300,0
20241121,153600,21131421500,113300,113300,113300,113300,0
20241121,153500,21131421500,113300,113300,113300,113300,0
20241121,153400,21131421500,113300,113300,113300,113300,0
20241121,153300,21131421500,113300,113300,113300,113300,0
20241121,153200,21131421500,113300,113300,113300,113300,0
20241121,153100,21131421500,113300,113300,113300,113300,0
20241121,153000,21131421500,113300,113300,113300,113300,6960
20241121,152900,20737137500,113500,113500,113500,113500,0
20241121,152800,20737137500,113500,113500,113500,113500,0
20241121,152700,20737137500,113500,113500,113500,113500,0
20241121,152600,20737137500,113500,113500,113500,113500,0
20241121,152500,20737137500,113500,113500,113500,113500,0
20241121,152400,20737137500,113500,113500,113500,113500,0
20241121,152300,20737137500,113500,113500,113500,113500,0
20241121,152200,20737137500,113500,113500,113500,113500,0
20241121,152100,20737137500,113500,113500,113500,113500,0
20241121,152000,20737137500,113500,113500,113500,113500,0
20241121,151900,20737137500,113500,113300,113600,113300,871
20241121,151800,20638368700,113400,113300,113400,113300,169
20241121,151700,20619209800,113300,113300,113400,113200,564
20241121,151600,20555306400,113300,113300,113300,113200,645
20241121,151500,20482228900,113300,113200,113300,113200,133
20241121,151400,20467160100,113300,113300,113400,113300,167
20241121,151300,20448238900,113300,113300,113400,113200,157
20241121,151200,20430451700,113200,113300,113300,113200,237
20241121,151100,20403610600,113200,113200,113300,113100,427
20241121,151000,20355263700,113200,113200,113200,113100,507
20241121,150900,20297877100,113200,113000,113300,113000,306
20241121,150800,20263277700,113100,113100,113400,113000,2305
20241121,150700,20002399900,113000,113100,113100,112900,166
20241121,150600,19983640500,113100,113000,113200,112800,373
20241121,150500,19941526300,113000,113000,113400,112900,732
20241121,150400,19858798700,113000,113300,113500,113000,187
20241121,150300,19837634400,113000,112800,113000,112800,304
20241121,150200,19803312100,112900,113000,113100,112900,1736
20241121,150100,19607225500,113000,113100,113300,113000,3896
20241121,150000,19166785000,113200,113500,113600,113200,2933
20241121,145900,18834442400,113600,113600,113700,113600,172
20241121,145800,18814902800,113600,113700,113700,113600,46
20241121,145700,18809677100,113600,113600,113700,113600,249
20241121,145600,18781380600,113500,113500,113700,113500,157
20241121,145500,18763545400,113600,113500,113600,113500,160
20241121,145400,18745381600,113500,113500,113600,113500,73
20241121,145300,18737095000,113500,113600,113700,113500,2123
20241121,145200,18496066900,113700,113600,113700,113600,13
20241121,145100,18494589100,113600,113700,113700,113600,362
20241121,145000,18453437700,113700,113700,113700,113700,585
20241121,144900,18386923200,113700,113800,113800,113700,52
20241121,144800,18381006700,113800,113800,113800,113800,521
20241121,144700,18321716900,113900,113800,113900,113700,16
20241121,144600,18319896100,113800,113900,113900,113800,145
20241121,144500,18303390900,113900,113700,113900,113700,65
20241121,144400,18295989300,113700,113800,113800,113700,146
20241121,144300,18279375400,113800,113800,113900,113800,156
20241121,144200,18261619600,113800,113800,113800,113700,263
20241121,144100,18231694300,113700,113700,113700,113700,87
20241121,144000,18221802400,113700,113600,113800,113600,474
20241121,143900,18167908900,113700,113600,113700,113600,177
20241121,143800,18147800600,113600,113500,113800,113500,206
20241121,143700,18124395400,113500,113700,113700,113500,41
20241121,143600,18119738100,113800,113600,113800,113500,1179
20241121,143500,17985882300,113500,113600,113600,113500,312
20241121,143400,17950443100,113600,113700,113700,113600,479
20241121,143300,17896022100,113700,113800,113900,113700,609
20241121,143200,17826747600,113800,113900,113900,113800,114
20241121,143100,17813773000,113900,113600,113900,113600,117
20241121,143000,17800453300,113600,114000,114000,113600,528
20241121,142900,17740395800,114000,114200,114200,113900,214
20241121,142800,17716019600,114200,114200,114200,113800,51
20241121,142700,17710207000,114200,114100,114200,113700,345
20241121,142600,17670811800,114200,113700,114200,113700,555
20241121,142500,17607681300,113800,114100,114200,113700,319
20241121,142400,17571317700,114100,113800,114200,113700,546
20241121,142300,17509143500,113700,114000,114200,113600,1008
20241121,142200,17394238000,113700,113700,113700,113700,65
20241121,142100,17386847500,113700,114000,114000,113700,75
20241121,142000,17378310500,114000,114000,114000,113600,401
20241121,141900,17332628400,113600,113700,113800,113600,564
20241121,141800,17268498800,113700,113900,113900,113700,244
20241121,141700,17240745500,113900,113800,113900,113800,114
20241121,141600,17227770900,113800,114100,114200,113800,302
20241121,141500,17193339400,114100,113700,114100,113700,295
20241121,141400,17159705700,113700,114100,114100,113700,171
20241121,141300,17140217800,114000,113900,114100,113900,13
20241121,141200,17138735900,113900,113900,114300,113600,1166
20241121,141100,17006164800,114300,114000,114300,113800,335
20241121,141000,16967991300,113800,113800,114200,113700,843
20241121,140900,16872073000,113800,114100,114300,113800,499
20241121,140800,16815243600,114000,114000,114400,114000,471
20241121,140700,16761543600,114000,114500,114500,114000,629
20241121,140600,16689836400,114400,114100,114500,114100,141
20241121,140500,16673740500,114400,114100,114500,114100,16
20241121,140400,16671911400,114500,114000,114500,114000,72
20241121,140300,16663676900,114600,114400,114700,113900,672
20241121,140200,16586944900,114600,114200,114600,114200,452
20241121,140100,16535177400,114400,114200,114400,114200,227
20241121,140000,16509214600,114300,114600,114600,114300,87
20241121,135900,16499257400,114600,114600,114600,114200,77
20241121,135800,16490451500,114600,114100,114600,114100,1561
20241121,135700,16311805800,114200,114100,114200,114100,69
20241121,135600,16303932400,114000,113800,114000,113800,172
20241121,135500,16284340500,113800,113700,113800,113700,109
20241121,135400,16271937100,113700,113800,113800,113700,142
20241121,135300,16255789600,113800,113800,113900,113800,40
20241121,135200,16251236200,113800,113900,113900,113800,231
20241121,135100,16224945200,113900,113900,114000,113900,269
20241121,135000,16194285400,114000,114000,114100,114000,70
20241121,134900,16186305300,114000,114000,114100,114000,271
20241121,134800,16155406300,114000,114000,114000,113700,2986
20241121,134700,15815200300,114000,114100,114200,114000,199
20241121,134600,15792491400,114100,114200,114300,114100,98
20241121,134500,15781298100,114300,114300,114300,114300,97
20241121,134400,15770211000,114300,114200,114300,114200,57
20241121,134300,15763697100,114200,114100,114300,114100,36
20241121,134200,15759588400,114300,114100,114300,114000,259
20241121,134100,15730024900,114100,114100,114200,114000,483
20241121,134000,15674916500,114100,114500,114500,114100,1275
20241121,133900,15529288000,114500,114400,114500,114400,321
20241121,133800,15492559800,114400,114400,114400,114300,167
20241121,133700,15473455300,114400,114500,114500,114400,28
20241121,133600,15470249600,114500,114400,114600,114400,94
20241121,133500,15459480900,114300,114300,114300,114300,3
20241121,133400,15459138000,114500,114300,114500,114300,87
20241121,133300,15449181200,114300,114400,114400,114300,131
20241121,133200,15434207600,114400,114300,114400,114300,51
20241121,133100,15428373600,114300,114300,114400,114300,64
20241121,133000,15421054300,114300,114300,114400,114300,159
20241121,132900,15402879600,114300,114500,114500,114300,193
20241121,132800,15380789900,114500,114600,114600,114400,82
20241121,132700,15371401000,114600,114500,114700,114500,12
20241121,132600,15370026300,114500,114500,114500,114500,243
20241121,132500,15342202800,114500,114500,114700,114500,113
20241121,132400,15329247000,114700,114700,114700,114600,263
20241121,132300,15299104500,114700,114700,114700,114700,27
20241121,132200,15296007600,114700,114900,114900,114700,187
20241121,132100,15274523600,114900,115100,115100,114900,565
20241121,132000,15209548500,115000,114800,115100,114800,460
20241121,131900,15156623700,114900,114900,115000,114900,137
20241121,131800,15140882300,114900,114700,114900,114700,439
20241121,131700,15090445800,114700,114800,114900,114700,109
20241121,131600,15077937500,114800,114900,114900,114600,62
20241121,131500,15070820100,114900,114700,114900,114600,1111
20241121,131400,14943483000,114900,114700,114900,114700,58
20241121,131300,14936827300,114700,114800,114900,114700,279
20241121,131200,14904783800,114900,114800,114900,114800,195
20241121,131100,14882392700,114700,114300,114700,114300,126
20241121,131000,14867948600,114200,114300,114300,114200,109
20241121,130900,14855499600,114300,114400,114500,114300,174
20241121,130800,14835585700,114400,114400,114400,114400,73
20241121,130700,14827234500,114500,114700,114700,114500,254
20241121,130600,14798116300,114700,114700,114700,114700,12
20241121,130500,14796739900,114800,114600,114800,114600,250
20241121,130400,14768060200,114600,114600,114600,114500,20
20241121,130300,14765769600,114600,114600,114700,114500,291
20241121,130200,14732409500,114500,114500,114500,114500,38
20241121,130100,14728058500,114500,114400,114500,114300,173
20241121,130000,14708251800,114300,114400,114400,114300,95
20241121,125900,14697387500,114200,114400,114500,114200,98
20241121,125800,14686178800,114400,114100,114500,114100,152
20241121,125700,14668825400,114100,114400,114500,114100,98
20241121,125600,14657607900,114500,114000,114500,114000,518
20241121,125500,14598550400,114000,114500,114500,114000,79
20241121,125400,14589543900,114000,114100,114500,114000,289
20241121,125300,14556586800,114500,114100,114600,114100,74
20241121,125200,14548142500,114600,114100,114600,114100,77
20241121,125100,14539355800,114600,114500,114600,114100,126
20241121,125000,14524926700,114000,114000,114000,114000,9
20241121,124900,14523900700,114700,114400,114700,114000,1039
20241121,124800,14405335600,114400,114300,114400,114300,7
20241121,124700,14404535200,114600,114300,114600,114300,76
20241121,124600,14395826500,114200,114200,115000,114200,248
20241121,124500,14367443900,114200,114300,115000,114200,368
20241121,124400,14325371000,114300,114800,115200,114300,504
20241121,124300,14267620300,115000,115000,115000,114900,207
20241121,124200,14243817300,115000,115400,115400,115000,15
20241121,124100,14242091600,115000,115200,115200,115000,449
20241121,124000,14190413900,115100,115100,115100,115000,43
20241121,123900,14185465200,115100,115000,115400,115000,349
20241121,123800,14145261000,115100,115100,115100,115000,53
20241121,123700,14139161700,115000,115100,115200,115000,37
20241121,123600,14134904800,115200,115100,115200,115000,12
20241121,123500,14133524000,115100,115200,115200,115100,13
20241121,123400,14132027000,115200,115400,115500,115200,89
20241121,123300,14121758900,115400,115500,115500,115400,102
20241121,123200,14109979400,115600,115400,115600,115200,693
20241121,123100,14029972300,115300,115300,115300,115300,3
20241121,123000,14029626400,115200,115100,115500,115100,258
20241121,122900,13999890800,115200,115300,115300,115200,161
20241121,122800,13981337900,115300,115300,115400,115300,238
20241121,122700,13953877900,115300,115400,115400,115300,179
20241121,122600,13933222100,115400,115200,115400,115200,388
20241121,122500,13888464200,115200,115300,115400,115200,116
20241121,122400,13875088700,115300,115200,115300,115200,27
20241121,122300,13871976100,115100,115300,115400,115100,676
20241121,122200,13794051300,115300,115200,115300,115200,100
20241121,122100,13782522300,115300,115300,115300,115200,135
20241121,122000,13766957600,115300,115200,115300,115200,532
20241121,121900,13705669100,115100,115300,115300,115100,153
20241121,121800,13688038500,115300,115200,115400,115200,262
20241121,121700,13657837500,115200,115300,115400,115200,274
20241121,121600,13626247700,115300,115400,115500,115100,233
20241121,121500,13599368200,115500,115200,115500,114800,471
20241121,121400,13545090900,115200,114900,115300,114700,1883
20241121,121300,13328511400,114800,114800,114800,114700,221
20241121,121200,13303155500,114800,114300,114800,114300,2488
20241121,121100,13018018600,114100,114100,114400,114100,192
20241121,121000,12996087400,114000,114300,114300,114000,114
20241121,120900,12983075800,114300,114100,114300,114100,172
20241121,120800,12963443000,114100,114100,114100,114000,53
20241121,120700,12957396700,114100,114100,114100,114100,40
20241121,120600,12952832700,114100,114100,114100,114100,74
20241121,120500,12944389300,114100,114200,114200,114100,5
20241121,120400,12943818700,114200,114200,114200,114200,24
20241121,120300,12941077900,114200,114100,114200,114100,43
20241121,120200,12936169600,114100,114100,114200,114100,214
20241121,120100,12911751700,114100,114100,114100,114100,101
20241121,120000,12900227600,114100,114100,114100,114100,39
20241121,115900,12895777700,114100,114000,114100,114000,71
20241121,115800,12887682700,114000,114400,114400,114000,64
20241121,115700,12880381200,114400,114400,114400,114400,8
20241121,115600,12879466000,114400,114400,114400,114400,12
20241121,115500,12878093200,114400,114400,114400,114000,971
20241121,115400,12767264500,114400,114500,114500,114400,98
20241121,115300,12756046600,114400,114300,114500,114300,50
20241121,115200,12750323700,114300,114300,114300,114300,119
20241121,115100,12736722000,114300,114300,114300,114200,130
20241121,115000,12721868900,114300,114400,114400,114300,132
20241121,114900,12706777700,114500,114400,114500,114400,115
20241121,114800,12693613600,114500,114400,114500,114400,39
20241121,114700,12689149800,114400,114300,114400,114300,63
20241121,114600,12681948800,114300,114200,114300,114200,133
20241121,114500,12666750700,114200,114000,114200,114000,142
20241121,114400,12650537100,114100,114100,114100,114100,240
20241121,114300,12623153100,114100,114100,114100,114100,0
20241121,114200,12623153100,114100,114100,114100,114000,152
20241121,114100,12605814000,114100,114100,114200,114000,550
20241121,114000,12543107100,114000,114200,114200,114000,695
20241121,113900,12463843100,114200,114300,114300,114200,30
20241121,113800,12460414600,114300,114200,114300,114000,46
20241121,113700,12455162300,114000,114100,114200,114000,129
20241121,113600,12440451900,114100,114200,114200,114100,226
20241121,113500,12414659300,114200,114200,114200,114200,208
20241121,113400,12390905700,114200,114300,114300,114200,50
20241121,113300,12385191700,114200,114100,114200,114100,103
20241121,113200,12373433800,114100,114100,114100,114100,31
20241121,113100,12369896700,114000,114100,114100,114000,497
20241121,113000,12313237400,114100,114100,114100,114100,103
20241121,112900,12301485100,114100,114200,114200,114100,527
20241121,112800,12241352900,114200,114200,114200,114100,37
20241121,112700,12237128400,114100,114100,114200,114000,164
20241121,112600,12218421300,114100,114000,114100,114000,532
20241121,112500,12157771100,114000,114200,114200,114000,169
20241121,112400,12138489400,114200,114200,114200,114100,56
20241121,112300,12132094300,114100,114300,114300,114100,84
20241121,112200,12122503500,114200,114200,114200,114200,14
20241121,112100,12120904700,114100,114000,114200,114000,135
20241121,112000,12105506100,114000,114100,114100,114000,457
20241121,111900,12053404100,114100,114200,114200,114100,21
20241121,111800,12051007000,114300,114300,114300,114000,1267
20241121,111700,11906543500,114200,114200,114200,114100,60
20241121,111600,11899691600,114000,114200,114200,114000,135
20241121,111500,11884295300,114300,114200,114300,114100,57
20241121,111400,11877789100,114100,114300,114300,114100,276
20241121,111300,11846277700,114400,114500,114500,114300,102
20241121,111200,11834610600,114500,114400,114600,114300,190
20241121,111100,11812871600,114300,114200,114300,114200,83
20241121,111000,11803392000,114200,114200,114300,114000,864
20241121,110900,11704825300,114100,114500,114500,114100,1047
20241121,110800,11585226100,114400,114500,114500,114400,195
20241121,110700,11562901600,114400,114400,114400,114400,53
20241121,110600,11556838400,114800,114500,114800,114500,3
20241121,110500,11556494300,114300,114400,114800,114300,107
20241121,110400,11544254400,114400,114500,114500,114400,379
20241121,110300,11500886000,114500,114500,114500,114500,30
20241121,110200,11497451000,114500,114500,114500,114500,155
20241121,110100,11479703500,114500,114700,114800,114500,1189
20241121,110000,11343246300,114700,114700,114700,114700,388
20241121,105900,11298742700,114600,114600,114700,114600,24
20241121,105800,11295991000,114600,114500,114600,114500,71
20241121,105700,11287857400,114400,114700,114700,114400,21
20241121,105600,11285450200,114400,114400,114600,114300,293
20241121,105500,11251912800,114300,114600,114700,114300,436
20241121,105400,11201978100,114700,114700,114700,114700,39
20241121,105300,11197504800,114600,114800,114800,114600,124
20241121,105200,11183281600,114800,114700,114800,114700,33
20241121,105100,11179495000,114800,114800,114800,114800,14
20241121,105000,11177887800,114800,114800,114800,114700,152
20241121,104900,11160438400,114800,114800,114800,114700,89
20241121,104800,11150222200,114700,114500,114800,114500,11
20241121,104700,11148961600,114500,114400,114700,114400,59
20241121,104600,11142206300,114400,114400,114400,114300,225
20241121,104500,11116468400,114400,114500,114500,114400,365
20241121,104400,11074692300,114900,114500,114900,114500,86
20241121,104300,11064834900,114500,114900,114900,114500,154
20241121,104200,11047159200,114900,114400,114900,114400,112
20241121,104100,11034332300,114500,114500,114500,114300,445
20241121,104000,10983409700,114400,114900,114900,114400,302
20241121,103900,10948805600,114900,114700,114900,114700,1253
20241121,103800,10804883200,114700,114700,114700,114600,47
20241121,103700,10799494600,114700,114700,114700,114500,44
20241121,103600,10794449800,114400,114600,114700,114400,167
20241121,103500,10775307000,114700,114500,114700,114500,1421
20241121,103400,10612348600,114500,114200,114500,114200,631
20241121,103300,10540133800,114200,114100,114200,114100,134
20241121,103200,10524837000,114100,113900,114100,113900,383
20241121,103100,10481192400,113800,113900,114000,113500,384
20241121,103000,10437507900,113600,113600,114000,113500,130
20241121,102900,10422740300,113600,113900,113900,113600,475
20241121,102800,10368722000,113900,114000,114000,113700,258
20241121,102700,10339362600,114000,113900,114000,113900,216
20241121,102600,10314743800,113900,114200,114200,113800,147
20241121,102500,10297996600,114200,113600,114200,113600,379
20241121,102400,10254799800,113600,113900,113900,113600,103
20241121,102300,10243095500,113400,113900,114000,113400,884
20241121,102200,10142583200,113900,114000,114000,113900,150
20241121,102100,10125497800,114000,114200,114200,114000,227
20241121,102000,10099609400,114300,114400,114400,114300,9
20241121,101900,10098580100,114400,114200,114400,114000,229
20241121,101800,10072445900,114200,114000,114200,114000,225
20241121,101700,10046773600,114000,114100,114200,114000,161
20241121,101600,10028396100,114000,114000,114000,114000,24
20241121,101500,10025660100,114000,114100,114200,114000,130
20241121,101400,10010831300,114200,114100,114200,114100,44
20241121,101300,10005807000,114100,114500,114500,114100,67
20241121,101200,9998157100,114500,114400,114500,114100,127
20241121,101100,9983652500,114200,114400,114600,114200,95
20241121,101000,9972784900,114300,114500,114600,114300,155
20241121,100900,9955039000,114600,114600,114800,114400,574
20241121,100800,9889289300,114800,114700,114800,114600,339
20241121,100700,9850383100,114600,114500,114800,114500,1175
20241121,100600,9715708800,114500,114500,114600,114400,935
20241121,100500,9608646600,114400,114100,114400,114000,476
20241121,100400,9554261700,114100,113900,114100,113900,122
20241121,100300,9540350400,114000,114100,114100,114000,128
20241121,100200,9525745900,114100,113900,114100,113900,51
20241121,100100,9519934400,113800,114000,114100,113800,440
20241121,100000,9469788800,114300,114000,114300,113700,777
20241121,095900,9381210000,114000,113700,114000,113600,474
20241121,095800,9327274200,113700,113700,113700,113300,3453
20241121,095700,8935640200,113700,113800,113800,113700,243
20241121,095600,8908009700,113800,113900,113900,113700,458
20241121,095500,8855903300,114000,113800,114100,113800,467
20241121,095400,8802704400,114100,114300,114400,113800,621
20241121,095300,8731833500,114300,114200,114400,114200,233
20241121,095200,8705187800,114300,114500,114500,114200,998
20241121,095100,8591005200,114500,114200,114500,114200,527
20241121,095000,8530737400,114200,113900,114200,113900,489
20241121,094900,8474943500,113900,114100,114100,113900,233
20241121,094800,8448363800,114000,114100,114100,113500,197
20241121,094700,8425946100,113500,113900,114000,113500,2499
20241121,094600,8141577500,113900,113800,113900,113700,812
20241121,094500,8049155700,113800,113900,113900,113800,358
20241121,094400,8008412200,113900,114100,114200,113800,510
20241121,094300,7950288400,114200,114100,114200,114100,233
20241121,094200,7923682400,114200,114200,114200,113800,222
20241121,094100,7898354100,114200,113700,114200,113700,937
20241121,094000,7791629000,114000,113700,114000,113600,203
20241121,093900,7768496400,113600,113800,113800,113600,1010
20241121,093800,7653613500,114300,114300,114300,113800,545
20241121,093700,7591340500,113700,113600,114300,113600,289
20241121,093600,7558442600,113600,113700,113800,113600,747
20241121,093500,7473551800,113600,113800,114100,113600,850
20241121,093400,7376853900,113900,114100,114100,113800,678
20241121,093300,7299607300,114100,113900,114200,113900,946
20241121,093200,7191677700,113800,113600,114000,113500,809
20241121,093100,7099604200,113600,113800,113800,113500,214
20241121,093000,7075295800,113600,113500,113900,113400,997
20241121,092900,6962116500,113500,113900,113900,113400,2221
20241121,092800,6709675300,113900,114000,114000,113800,494
20241121,092700,6653410600,114400,113800,114600,113800,1242
20241121,092600,6511798600,113900,114100,114600,113800,1148
20241121,092500,6380801100,114600,113700,114600,113700,2131
20241121,092400,6137190300,114000,113800,114100,113400,1325
20241121,092300,5986505300,113800,113300,114300,113300,1727
20241121,092200,5789998500,113300,113400,113700,113100,2326
20241121,092100,5526367600,113400,114500,114600,113300,6555
20241121,092000,4780027500,114400,114200,114600,114100,696
20241121,091900,4700473300,114200,114500,114500,114200,1581
20241121,091800,4519784200,114500,114700,114900,114500,1513
20241121,091700,4346204200,115000,114800,115100,114700,1087
20241121,091600,4221263300,115100,114900,115100,114700,403
20241121,091500,4174936600,114700,115200,115200,114700,812
20241121,091400,4081742100,115200,115300,115400,114800,8054
20241121,091300,3153138600,115300,114900,115500,114700,1099
20241121,091200,3026839000,115000,115200,115700,114700,1239
20241121,091100,2884321100,114800,114700,115200,114600,834
20241121,091000,2788621400,114800,115200,115200,114500,928
20241121,090900,2682157500,115200,115000,115800,115000,404
20241121,090800,2635496600,114800,114200,115500,114200,593
20241121,090700,2567459400,114200,114700,114700,113800,2504
20241121,090600,2281334500,114700,114600,115100,114500,1010
20241121,090500,2165494600,114600,113900,114800,113700,2569
20241121,090400,1871755900,113900,115200,115300,113800,6475
20241121,090300,1130057400,115200,115500,115800,115200,979
20241121,090200,1017071700,115500,115600,116300,115500,842
20241121,090100,919579000,115500,117200,117200,115500,3597
20241121,090000,502705500,117200,117600,117700,116300,4284
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 183000 21131421500 113300 113300 113300 113300 3480
3 20241121 182900 21131421500 113300 113300 113300 113300 0
4 20241121 182800 21131421500 113300 113300 113300 113300 0
5 20241121 182700 21131421500 113300 113300 113300 113300 0
6 20241121 182600 21131421500 113300 113300 113300 113300 0
7 20241121 182500 21131421500 113300 113300 113300 113300 0
8 20241121 182400 21131421500 113300 113300 113300 113300 0
9 20241121 182300 21131421500 113300 113300 113300 113300 0
10 20241121 182200 21131421500 113300 113300 113300 113300 0
11 20241121 182100 21131421500 113300 113300 113300 113300 0
12 20241121 182000 21131421500 113300 113300 113300 113300 0
13 20241121 181900 21131421500 113300 113300 113300 113300 0
14 20241121 181800 21131421500 113300 113300 113300 113300 0
15 20241121 181700 21131421500 113300 113300 113300 113300 0
16 20241121 181600 21131421500 113300 113300 113300 113300 0
17 20241121 181500 21131421500 113300 113300 113300 113300 0
18 20241121 181400 21131421500 113300 113300 113300 113300 0
19 20241121 181300 21131421500 113300 113300 113300 113300 0
20 20241121 181200 21131421500 113300 113300 113300 113300 0
21 20241121 181100 21131421500 113300 113300 113300 113300 0
22 20241121 181000 21131421500 113300 113300 113300 113300 0
23 20241121 180900 21131421500 113300 113300 113300 113300 0
24 20241121 180800 21131421500 113300 113300 113300 113300 0
25 20241121 180700 21131421500 113300 113300 113300 113300 0
26 20241121 180600 21131421500 113300 113300 113300 113300 0
27 20241121 180500 21131421500 113300 113300 113300 113300 0
28 20241121 180400 21131421500 113300 113300 113300 113300 0
29 20241121 180300 21131421500 113300 113300 113300 113300 0
30 20241121 180200 21131421500 113300 113300 113300 113300 0
31 20241121 180100 21131421500 113300 113300 113300 113300 0
32 20241121 180000 21131421500 113300 113300 113300 113300 3480
33 20241121 175900 21131421500 113300 113300 113300 113300 0
34 20241121 175800 21131421500 113300 113300 113300 113300 0
35 20241121 175700 21131421500 113300 113300 113300 113300 0
36 20241121 175600 21131421500 113300 113300 113300 113300 0
37 20241121 175500 21131421500 113300 113300 113300 113300 0
38 20241121 175400 21131421500 113300 113300 113300 113300 0
39 20241121 175300 21131421500 113300 113300 113300 113300 0
40 20241121 175200 21131421500 113300 113300 113300 113300 0
41 20241121 175100 21131421500 113300 113300 113300 113300 0
42 20241121 175000 21131421500 113300 113300 113300 113300 0
43 20241121 174900 21131421500 113300 113300 113300 113300 0
44 20241121 174800 21131421500 113300 113300 113300 113300 0
45 20241121 174700 21131421500 113300 113300 113300 113300 0
46 20241121 174600 21131421500 113300 113300 113300 113300 0
47 20241121 174500 21131421500 113300 113300 113300 113300 0
48 20241121 174400 21131421500 113300 113300 113300 113300 0
49 20241121 174300 21131421500 113300 113300 113300 113300 0
50 20241121 174200 21131421500 113300 113300 113300 113300 0
51 20241121 174100 21131421500 113300 113300 113300 113300 0
52 20241121 174000 21131421500 113300 113300 113300 113300 0
53 20241121 173900 21131421500 113300 113300 113300 113300 0
54 20241121 173800 21131421500 113300 113300 113300 113300 0
55 20241121 173700 21131421500 113300 113300 113300 113300 0
56 20241121 173600 21131421500 113300 113300 113300 113300 0
57 20241121 173500 21131421500 113300 113300 113300 113300 0
58 20241121 173400 21131421500 113300 113300 113300 113300 0
59 20241121 173300 21131421500 113300 113300 113300 113300 0
60 20241121 173200 21131421500 113300 113300 113300 113300 0
61 20241121 173100 21131421500 113300 113300 113300 113300 0
62 20241121 173000 21131421500 113300 113300 113300 113300 3480
63 20241121 172900 21131421500 113300 113300 113300 113300 0
64 20241121 172800 21131421500 113300 113300 113300 113300 0
65 20241121 172700 21131421500 113300 113300 113300 113300 0
66 20241121 172600 21131421500 113300 113300 113300 113300 0
67 20241121 172500 21131421500 113300 113300 113300 113300 0
68 20241121 172400 21131421500 113300 113300 113300 113300 0
69 20241121 172300 21131421500 113300 113300 113300 113300 0
70 20241121 172200 21131421500 113300 113300 113300 113300 0
71 20241121 172100 21131421500 113300 113300 113300 113300 0
72 20241121 172000 21131421500 113300 113300 113300 113300 0
73 20241121 171900 21131421500 113300 113300 113300 113300 0
74 20241121 171800 21131421500 113300 113300 113300 113300 0
75 20241121 171700 21131421500 113300 113300 113300 113300 0
76 20241121 171600 21131421500 113300 113300 113300 113300 0
77 20241121 171500 21131421500 113300 113300 113300 113300 0
78 20241121 171400 21131421500 113300 113300 113300 113300 0
79 20241121 171300 21131421500 113300 113300 113300 113300 0
80 20241121 171200 21131421500 113300 113300 113300 113300 0
81 20241121 171100 21131421500 113300 113300 113300 113300 0
82 20241121 171000 21131421500 113300 113300 113300 113300 0
83 20241121 170900 21131421500 113300 113300 113300 113300 0
84 20241121 170800 21131421500 113300 113300 113300 113300 0
85 20241121 170700 21131421500 113300 113300 113300 113300 0
86 20241121 170600 21131421500 113300 113300 113300 113300 0
87 20241121 170500 21131421500 113300 113300 113300 113300 0
88 20241121 170400 21131421500 113300 113300 113300 113300 0
89 20241121 170300 21131421500 113300 113300 113300 113300 0
90 20241121 170200 21131421500 113300 113300 113300 113300 0
91 20241121 170100 21131421500 113300 113300 113300 113300 0
92 20241121 170000 21131421500 113300 113300 113300 113300 3480
93 20241121 165900 21131421500 113300 113300 113300 113300 0
94 20241121 165800 21131421500 113300 113300 113300 113300 0
95 20241121 165700 21131421500 113300 113300 113300 113300 0
96 20241121 165600 21131421500 113300 113300 113300 113300 0
97 20241121 165500 21131421500 113300 113300 113300 113300 0
98 20241121 165400 21131421500 113300 113300 113300 113300 0
99 20241121 165300 21131421500 113300 113300 113300 113300 0
100 20241121 165200 21131421500 113300 113300 113300 113300 0
101 20241121 165100 21131421500 113300 113300 113300 113300 0
102 20241121 165000 21131421500 113300 113300 113300 113300 0
103 20241121 164900 21131421500 113300 113300 113300 113300 0
104 20241121 164800 21131421500 113300 113300 113300 113300 0
105 20241121 164700 21131421500 113300 113300 113300 113300 0
106 20241121 164600 21131421500 113300 113300 113300 113300 0
107 20241121 164500 21131421500 113300 113300 113300 113300 0
108 20241121 164400 21131421500 113300 113300 113300 113300 0
109 20241121 164300 21131421500 113300 113300 113300 113300 0
110 20241121 164200 21131421500 113300 113300 113300 113300 0
111 20241121 164100 21131421500 113300 113300 113300 113300 0
112 20241121 164000 21131421500 113300 113300 113300 113300 0
113 20241121 163900 21131421500 113300 113300 113300 113300 0
114 20241121 163800 21131421500 113300 113300 113300 113300 0
115 20241121 163700 21131421500 113300 113300 113300 113300 0
116 20241121 163600 21131421500 113300 113300 113300 113300 0
117 20241121 163500 21131421500 113300 113300 113300 113300 0
118 20241121 163400 21131421500 113300 113300 113300 113300 0
119 20241121 163300 21131421500 113300 113300 113300 113300 0
120 20241121 163200 21131421500 113300 113300 113300 113300 0
121 20241121 163100 21131421500 113300 113300 113300 113300 0
122 20241121 163000 21131421500 113300 113300 113300 113300 3480
123 20241121 162900 21131421500 113300 113300 113300 113300 0
124 20241121 162800 21131421500 113300 113300 113300 113300 0
125 20241121 162700 21131421500 113300 113300 113300 113300 0
126 20241121 162600 21131421500 113300 113300 113300 113300 0
127 20241121 162500 21131421500 113300 113300 113300 113300 0
128 20241121 162400 21131421500 113300 113300 113300 113300 0
129 20241121 162300 21131421500 113300 113300 113300 113300 0
130 20241121 162200 21131421500 113300 113300 113300 113300 0
131 20241121 162100 21131421500 113300 113300 113300 113300 0
132 20241121 162000 21131421500 113300 113300 113300 113300 0
133 20241121 161900 21131421500 113300 113300 113300 113300 0
134 20241121 161800 21131421500 113300 113300 113300 113300 0
135 20241121 161700 21131421500 113300 113300 113300 113300 0
136 20241121 161600 21131421500 113300 113300 113300 113300 0
137 20241121 161500 21131421500 113300 113300 113300 113300 0
138 20241121 161400 21131421500 113300 113300 113300 113300 0
139 20241121 161300 21131421500 113300 113300 113300 113300 0
140 20241121 161200 21131421500 113300 113300 113300 113300 0
141 20241121 161100 21131421500 113300 113300 113300 113300 0
142 20241121 161000 21131421500 113300 113300 113300 113300 0
143 20241121 160900 21131421500 113300 113300 113300 113300 0
144 20241121 160800 21131421500 113300 113300 113300 113300 0
145 20241121 160700 21131421500 113300 113300 113300 113300 0
146 20241121 160600 21131421500 113300 113300 113300 113300 0
147 20241121 160500 21131421500 113300 113300 113300 113300 0
148 20241121 160400 21131421500 113300 113300 113300 113300 0
149 20241121 160300 21131421500 113300 113300 113300 113300 0
150 20241121 160200 21131421500 113300 113300 113300 113300 0
151 20241121 160100 21131421500 113300 113300 113300 113300 0
152 20241121 160000 21131421500 113300 113300 113300 113300 3480
153 20241121 155900 21131421500 113300 113300 113300 113300 0
154 20241121 155800 21131421500 113300 113300 113300 113300 0
155 20241121 155700 21131421500 113300 113300 113300 113300 0
156 20241121 155600 21131421500 113300 113300 113300 113300 0
157 20241121 155500 21131421500 113300 113300 113300 113300 0
158 20241121 155400 21131421500 113300 113300 113300 113300 0
159 20241121 155300 21131421500 113300 113300 113300 113300 0
160 20241121 155200 21131421500 113300 113300 113300 113300 0
161 20241121 155100 21131421500 113300 113300 113300 113300 0
162 20241121 155000 21131421500 113300 113300 113300 113300 0
163 20241121 154900 21131421500 113300 113300 113300 113300 0
164 20241121 154800 21131421500 113300 113300 113300 113300 0
165 20241121 154700 21131421500 113300 113300 113300 113300 0
166 20241121 154600 21131421500 113300 113300 113300 113300 0
167 20241121 154500 21131421500 113300 113300 113300 113300 0
168 20241121 154400 21131421500 113300 113300 113300 113300 0
169 20241121 154300 21131421500 113300 113300 113300 113300 0
170 20241121 154200 21131421500 113300 113300 113300 113300 0
171 20241121 154100 21131421500 113300 113300 113300 113300 0
172 20241121 154000 21131421500 113300 113300 113300 113300 0
173 20241121 153900 21131421500 113300 113300 113300 113300 0
174 20241121 153800 21131421500 113300 113300 113300 113300 0
175 20241121 153700 21131421500 113300 113300 113300 113300 0
176 20241121 153600 21131421500 113300 113300 113300 113300 0
177 20241121 153500 21131421500 113300 113300 113300 113300 0
178 20241121 153400 21131421500 113300 113300 113300 113300 0
179 20241121 153300 21131421500 113300 113300 113300 113300 0
180 20241121 153200 21131421500 113300 113300 113300 113300 0
181 20241121 153100 21131421500 113300 113300 113300 113300 0
182 20241121 153000 21131421500 113300 113300 113300 113300 6960
183 20241121 152900 20737137500 113500 113500 113500 113500 0
184 20241121 152800 20737137500 113500 113500 113500 113500 0
185 20241121 152700 20737137500 113500 113500 113500 113500 0
186 20241121 152600 20737137500 113500 113500 113500 113500 0
187 20241121 152500 20737137500 113500 113500 113500 113500 0
188 20241121 152400 20737137500 113500 113500 113500 113500 0
189 20241121 152300 20737137500 113500 113500 113500 113500 0
190 20241121 152200 20737137500 113500 113500 113500 113500 0
191 20241121 152100 20737137500 113500 113500 113500 113500 0
192 20241121 152000 20737137500 113500 113500 113500 113500 0
193 20241121 151900 20737137500 113500 113300 113600 113300 871
194 20241121 151800 20638368700 113400 113300 113400 113300 169
195 20241121 151700 20619209800 113300 113300 113400 113200 564
196 20241121 151600 20555306400 113300 113300 113300 113200 645
197 20241121 151500 20482228900 113300 113200 113300 113200 133
198 20241121 151400 20467160100 113300 113300 113400 113300 167
199 20241121 151300 20448238900 113300 113300 113400 113200 157
200 20241121 151200 20430451700 113200 113300 113300 113200 237
201 20241121 151100 20403610600 113200 113200 113300 113100 427
202 20241121 151000 20355263700 113200 113200 113200 113100 507
203 20241121 150900 20297877100 113200 113000 113300 113000 306
204 20241121 150800 20263277700 113100 113100 113400 113000 2305
205 20241121 150700 20002399900 113000 113100 113100 112900 166
206 20241121 150600 19983640500 113100 113000 113200 112800 373
207 20241121 150500 19941526300 113000 113000 113400 112900 732
208 20241121 150400 19858798700 113000 113300 113500 113000 187
209 20241121 150300 19837634400 113000 112800 113000 112800 304
210 20241121 150200 19803312100 112900 113000 113100 112900 1736
211 20241121 150100 19607225500 113000 113100 113300 113000 3896
212 20241121 150000 19166785000 113200 113500 113600 113200 2933
213 20241121 145900 18834442400 113600 113600 113700 113600 172
214 20241121 145800 18814902800 113600 113700 113700 113600 46
215 20241121 145700 18809677100 113600 113600 113700 113600 249
216 20241121 145600 18781380600 113500 113500 113700 113500 157
217 20241121 145500 18763545400 113600 113500 113600 113500 160
218 20241121 145400 18745381600 113500 113500 113600 113500 73
219 20241121 145300 18737095000 113500 113600 113700 113500 2123
220 20241121 145200 18496066900 113700 113600 113700 113600 13
221 20241121 145100 18494589100 113600 113700 113700 113600 362
222 20241121 145000 18453437700 113700 113700 113700 113700 585
223 20241121 144900 18386923200 113700 113800 113800 113700 52
224 20241121 144800 18381006700 113800 113800 113800 113800 521
225 20241121 144700 18321716900 113900 113800 113900 113700 16
226 20241121 144600 18319896100 113800 113900 113900 113800 145
227 20241121 144500 18303390900 113900 113700 113900 113700 65
228 20241121 144400 18295989300 113700 113800 113800 113700 146
229 20241121 144300 18279375400 113800 113800 113900 113800 156
230 20241121 144200 18261619600 113800 113800 113800 113700 263
231 20241121 144100 18231694300 113700 113700 113700 113700 87
232 20241121 144000 18221802400 113700 113600 113800 113600 474
233 20241121 143900 18167908900 113700 113600 113700 113600 177
234 20241121 143800 18147800600 113600 113500 113800 113500 206
235 20241121 143700 18124395400 113500 113700 113700 113500 41
236 20241121 143600 18119738100 113800 113600 113800 113500 1179
237 20241121 143500 17985882300 113500 113600 113600 113500 312
238 20241121 143400 17950443100 113600 113700 113700 113600 479
239 20241121 143300 17896022100 113700 113800 113900 113700 609
240 20241121 143200 17826747600 113800 113900 113900 113800 114
241 20241121 143100 17813773000 113900 113600 113900 113600 117
242 20241121 143000 17800453300 113600 114000 114000 113600 528
243 20241121 142900 17740395800 114000 114200 114200 113900 214
244 20241121 142800 17716019600 114200 114200 114200 113800 51
245 20241121 142700 17710207000 114200 114100 114200 113700 345
246 20241121 142600 17670811800 114200 113700 114200 113700 555
247 20241121 142500 17607681300 113800 114100 114200 113700 319
248 20241121 142400 17571317700 114100 113800 114200 113700 546
249 20241121 142300 17509143500 113700 114000 114200 113600 1008
250 20241121 142200 17394238000 113700 113700 113700 113700 65
251 20241121 142100 17386847500 113700 114000 114000 113700 75
252 20241121 142000 17378310500 114000 114000 114000 113600 401
253 20241121 141900 17332628400 113600 113700 113800 113600 564
254 20241121 141800 17268498800 113700 113900 113900 113700 244
255 20241121 141700 17240745500 113900 113800 113900 113800 114
256 20241121 141600 17227770900 113800 114100 114200 113800 302
257 20241121 141500 17193339400 114100 113700 114100 113700 295
258 20241121 141400 17159705700 113700 114100 114100 113700 171
259 20241121 141300 17140217800 114000 113900 114100 113900 13
260 20241121 141200 17138735900 113900 113900 114300 113600 1166
261 20241121 141100 17006164800 114300 114000 114300 113800 335
262 20241121 141000 16967991300 113800 113800 114200 113700 843
263 20241121 140900 16872073000 113800 114100 114300 113800 499
264 20241121 140800 16815243600 114000 114000 114400 114000 471
265 20241121 140700 16761543600 114000 114500 114500 114000 629
266 20241121 140600 16689836400 114400 114100 114500 114100 141
267 20241121 140500 16673740500 114400 114100 114500 114100 16
268 20241121 140400 16671911400 114500 114000 114500 114000 72
269 20241121 140300 16663676900 114600 114400 114700 113900 672
270 20241121 140200 16586944900 114600 114200 114600 114200 452
271 20241121 140100 16535177400 114400 114200 114400 114200 227
272 20241121 140000 16509214600 114300 114600 114600 114300 87
273 20241121 135900 16499257400 114600 114600 114600 114200 77
274 20241121 135800 16490451500 114600 114100 114600 114100 1561
275 20241121 135700 16311805800 114200 114100 114200 114100 69
276 20241121 135600 16303932400 114000 113800 114000 113800 172
277 20241121 135500 16284340500 113800 113700 113800 113700 109
278 20241121 135400 16271937100 113700 113800 113800 113700 142
279 20241121 135300 16255789600 113800 113800 113900 113800 40
280 20241121 135200 16251236200 113800 113900 113900 113800 231
281 20241121 135100 16224945200 113900 113900 114000 113900 269
282 20241121 135000 16194285400 114000 114000 114100 114000 70
283 20241121 134900 16186305300 114000 114000 114100 114000 271
284 20241121 134800 16155406300 114000 114000 114000 113700 2986
285 20241121 134700 15815200300 114000 114100 114200 114000 199
286 20241121 134600 15792491400 114100 114200 114300 114100 98
287 20241121 134500 15781298100 114300 114300 114300 114300 97
288 20241121 134400 15770211000 114300 114200 114300 114200 57
289 20241121 134300 15763697100 114200 114100 114300 114100 36
290 20241121 134200 15759588400 114300 114100 114300 114000 259
291 20241121 134100 15730024900 114100 114100 114200 114000 483
292 20241121 134000 15674916500 114100 114500 114500 114100 1275
293 20241121 133900 15529288000 114500 114400 114500 114400 321
294 20241121 133800 15492559800 114400 114400 114400 114300 167
295 20241121 133700 15473455300 114400 114500 114500 114400 28
296 20241121 133600 15470249600 114500 114400 114600 114400 94
297 20241121 133500 15459480900 114300 114300 114300 114300 3
298 20241121 133400 15459138000 114500 114300 114500 114300 87
299 20241121 133300 15449181200 114300 114400 114400 114300 131
300 20241121 133200 15434207600 114400 114300 114400 114300 51
301 20241121 133100 15428373600 114300 114300 114400 114300 64
302 20241121 133000 15421054300 114300 114300 114400 114300 159
303 20241121 132900 15402879600 114300 114500 114500 114300 193
304 20241121 132800 15380789900 114500 114600 114600 114400 82
305 20241121 132700 15371401000 114600 114500 114700 114500 12
306 20241121 132600 15370026300 114500 114500 114500 114500 243
307 20241121 132500 15342202800 114500 114500 114700 114500 113
308 20241121 132400 15329247000 114700 114700 114700 114600 263
309 20241121 132300 15299104500 114700 114700 114700 114700 27
310 20241121 132200 15296007600 114700 114900 114900 114700 187
311 20241121 132100 15274523600 114900 115100 115100 114900 565
312 20241121 132000 15209548500 115000 114800 115100 114800 460
313 20241121 131900 15156623700 114900 114900 115000 114900 137
314 20241121 131800 15140882300 114900 114700 114900 114700 439
315 20241121 131700 15090445800 114700 114800 114900 114700 109
316 20241121 131600 15077937500 114800 114900 114900 114600 62
317 20241121 131500 15070820100 114900 114700 114900 114600 1111
318 20241121 131400 14943483000 114900 114700 114900 114700 58
319 20241121 131300 14936827300 114700 114800 114900 114700 279
320 20241121 131200 14904783800 114900 114800 114900 114800 195
321 20241121 131100 14882392700 114700 114300 114700 114300 126
322 20241121 131000 14867948600 114200 114300 114300 114200 109
323 20241121 130900 14855499600 114300 114400 114500 114300 174
324 20241121 130800 14835585700 114400 114400 114400 114400 73
325 20241121 130700 14827234500 114500 114700 114700 114500 254
326 20241121 130600 14798116300 114700 114700 114700 114700 12
327 20241121 130500 14796739900 114800 114600 114800 114600 250
328 20241121 130400 14768060200 114600 114600 114600 114500 20
329 20241121 130300 14765769600 114600 114600 114700 114500 291
330 20241121 130200 14732409500 114500 114500 114500 114500 38
331 20241121 130100 14728058500 114500 114400 114500 114300 173
332 20241121 130000 14708251800 114300 114400 114400 114300 95
333 20241121 125900 14697387500 114200 114400 114500 114200 98
334 20241121 125800 14686178800 114400 114100 114500 114100 152
335 20241121 125700 14668825400 114100 114400 114500 114100 98
336 20241121 125600 14657607900 114500 114000 114500 114000 518
337 20241121 125500 14598550400 114000 114500 114500 114000 79
338 20241121 125400 14589543900 114000 114100 114500 114000 289
339 20241121 125300 14556586800 114500 114100 114600 114100 74
340 20241121 125200 14548142500 114600 114100 114600 114100 77
341 20241121 125100 14539355800 114600 114500 114600 114100 126
342 20241121 125000 14524926700 114000 114000 114000 114000 9
343 20241121 124900 14523900700 114700 114400 114700 114000 1039
344 20241121 124800 14405335600 114400 114300 114400 114300 7
345 20241121 124700 14404535200 114600 114300 114600 114300 76
346 20241121 124600 14395826500 114200 114200 115000 114200 248
347 20241121 124500 14367443900 114200 114300 115000 114200 368
348 20241121 124400 14325371000 114300 114800 115200 114300 504
349 20241121 124300 14267620300 115000 115000 115000 114900 207
350 20241121 124200 14243817300 115000 115400 115400 115000 15
351 20241121 124100 14242091600 115000 115200 115200 115000 449
352 20241121 124000 14190413900 115100 115100 115100 115000 43
353 20241121 123900 14185465200 115100 115000 115400 115000 349
354 20241121 123800 14145261000 115100 115100 115100 115000 53
355 20241121 123700 14139161700 115000 115100 115200 115000 37
356 20241121 123600 14134904800 115200 115100 115200 115000 12
357 20241121 123500 14133524000 115100 115200 115200 115100 13
358 20241121 123400 14132027000 115200 115400 115500 115200 89
359 20241121 123300 14121758900 115400 115500 115500 115400 102
360 20241121 123200 14109979400 115600 115400 115600 115200 693
361 20241121 123100 14029972300 115300 115300 115300 115300 3
362 20241121 123000 14029626400 115200 115100 115500 115100 258
363 20241121 122900 13999890800 115200 115300 115300 115200 161
364 20241121 122800 13981337900 115300 115300 115400 115300 238
365 20241121 122700 13953877900 115300 115400 115400 115300 179
366 20241121 122600 13933222100 115400 115200 115400 115200 388
367 20241121 122500 13888464200 115200 115300 115400 115200 116
368 20241121 122400 13875088700 115300 115200 115300 115200 27
369 20241121 122300 13871976100 115100 115300 115400 115100 676
370 20241121 122200 13794051300 115300 115200 115300 115200 100
371 20241121 122100 13782522300 115300 115300 115300 115200 135
372 20241121 122000 13766957600 115300 115200 115300 115200 532
373 20241121 121900 13705669100 115100 115300 115300 115100 153
374 20241121 121800 13688038500 115300 115200 115400 115200 262
375 20241121 121700 13657837500 115200 115300 115400 115200 274
376 20241121 121600 13626247700 115300 115400 115500 115100 233
377 20241121 121500 13599368200 115500 115200 115500 114800 471
378 20241121 121400 13545090900 115200 114900 115300 114700 1883
379 20241121 121300 13328511400 114800 114800 114800 114700 221
380 20241121 121200 13303155500 114800 114300 114800 114300 2488
381 20241121 121100 13018018600 114100 114100 114400 114100 192
382 20241121 121000 12996087400 114000 114300 114300 114000 114
383 20241121 120900 12983075800 114300 114100 114300 114100 172
384 20241121 120800 12963443000 114100 114100 114100 114000 53
385 20241121 120700 12957396700 114100 114100 114100 114100 40
386 20241121 120600 12952832700 114100 114100 114100 114100 74
387 20241121 120500 12944389300 114100 114200 114200 114100 5
388 20241121 120400 12943818700 114200 114200 114200 114200 24
389 20241121 120300 12941077900 114200 114100 114200 114100 43
390 20241121 120200 12936169600 114100 114100 114200 114100 214
391 20241121 120100 12911751700 114100 114100 114100 114100 101
392 20241121 120000 12900227600 114100 114100 114100 114100 39
393 20241121 115900 12895777700 114100 114000 114100 114000 71
394 20241121 115800 12887682700 114000 114400 114400 114000 64
395 20241121 115700 12880381200 114400 114400 114400 114400 8
396 20241121 115600 12879466000 114400 114400 114400 114400 12
397 20241121 115500 12878093200 114400 114400 114400 114000 971
398 20241121 115400 12767264500 114400 114500 114500 114400 98
399 20241121 115300 12756046600 114400 114300 114500 114300 50
400 20241121 115200 12750323700 114300 114300 114300 114300 119
401 20241121 115100 12736722000 114300 114300 114300 114200 130
402 20241121 115000 12721868900 114300 114400 114400 114300 132
403 20241121 114900 12706777700 114500 114400 114500 114400 115
404 20241121 114800 12693613600 114500 114400 114500 114400 39
405 20241121 114700 12689149800 114400 114300 114400 114300 63
406 20241121 114600 12681948800 114300 114200 114300 114200 133
407 20241121 114500 12666750700 114200 114000 114200 114000 142
408 20241121 114400 12650537100 114100 114100 114100 114100 240
409 20241121 114300 12623153100 114100 114100 114100 114100 0
410 20241121 114200 12623153100 114100 114100 114100 114000 152
411 20241121 114100 12605814000 114100 114100 114200 114000 550
412 20241121 114000 12543107100 114000 114200 114200 114000 695
413 20241121 113900 12463843100 114200 114300 114300 114200 30
414 20241121 113800 12460414600 114300 114200 114300 114000 46
415 20241121 113700 12455162300 114000 114100 114200 114000 129
416 20241121 113600 12440451900 114100 114200 114200 114100 226
417 20241121 113500 12414659300 114200 114200 114200 114200 208
418 20241121 113400 12390905700 114200 114300 114300 114200 50
419 20241121 113300 12385191700 114200 114100 114200 114100 103
420 20241121 113200 12373433800 114100 114100 114100 114100 31
421 20241121 113100 12369896700 114000 114100 114100 114000 497
422 20241121 113000 12313237400 114100 114100 114100 114100 103
423 20241121 112900 12301485100 114100 114200 114200 114100 527
424 20241121 112800 12241352900 114200 114200 114200 114100 37
425 20241121 112700 12237128400 114100 114100 114200 114000 164
426 20241121 112600 12218421300 114100 114000 114100 114000 532
427 20241121 112500 12157771100 114000 114200 114200 114000 169
428 20241121 112400 12138489400 114200 114200 114200 114100 56
429 20241121 112300 12132094300 114100 114300 114300 114100 84
430 20241121 112200 12122503500 114200 114200 114200 114200 14
431 20241121 112100 12120904700 114100 114000 114200 114000 135
432 20241121 112000 12105506100 114000 114100 114100 114000 457
433 20241121 111900 12053404100 114100 114200 114200 114100 21
434 20241121 111800 12051007000 114300 114300 114300 114000 1267
435 20241121 111700 11906543500 114200 114200 114200 114100 60
436 20241121 111600 11899691600 114000 114200 114200 114000 135
437 20241121 111500 11884295300 114300 114200 114300 114100 57
438 20241121 111400 11877789100 114100 114300 114300 114100 276
439 20241121 111300 11846277700 114400 114500 114500 114300 102
440 20241121 111200 11834610600 114500 114400 114600 114300 190
441 20241121 111100 11812871600 114300 114200 114300 114200 83
442 20241121 111000 11803392000 114200 114200 114300 114000 864
443 20241121 110900 11704825300 114100 114500 114500 114100 1047
444 20241121 110800 11585226100 114400 114500 114500 114400 195
445 20241121 110700 11562901600 114400 114400 114400 114400 53
446 20241121 110600 11556838400 114800 114500 114800 114500 3
447 20241121 110500 11556494300 114300 114400 114800 114300 107
448 20241121 110400 11544254400 114400 114500 114500 114400 379
449 20241121 110300 11500886000 114500 114500 114500 114500 30
450 20241121 110200 11497451000 114500 114500 114500 114500 155
451 20241121 110100 11479703500 114500 114700 114800 114500 1189
452 20241121 110000 11343246300 114700 114700 114700 114700 388
453 20241121 105900 11298742700 114600 114600 114700 114600 24
454 20241121 105800 11295991000 114600 114500 114600 114500 71
455 20241121 105700 11287857400 114400 114700 114700 114400 21
456 20241121 105600 11285450200 114400 114400 114600 114300 293
457 20241121 105500 11251912800 114300 114600 114700 114300 436
458 20241121 105400 11201978100 114700 114700 114700 114700 39
459 20241121 105300 11197504800 114600 114800 114800 114600 124
460 20241121 105200 11183281600 114800 114700 114800 114700 33
461 20241121 105100 11179495000 114800 114800 114800 114800 14
462 20241121 105000 11177887800 114800 114800 114800 114700 152
463 20241121 104900 11160438400 114800 114800 114800 114700 89
464 20241121 104800 11150222200 114700 114500 114800 114500 11
465 20241121 104700 11148961600 114500 114400 114700 114400 59
466 20241121 104600 11142206300 114400 114400 114400 114300 225
467 20241121 104500 11116468400 114400 114500 114500 114400 365
468 20241121 104400 11074692300 114900 114500 114900 114500 86
469 20241121 104300 11064834900 114500 114900 114900 114500 154
470 20241121 104200 11047159200 114900 114400 114900 114400 112
471 20241121 104100 11034332300 114500 114500 114500 114300 445
472 20241121 104000 10983409700 114400 114900 114900 114400 302
473 20241121 103900 10948805600 114900 114700 114900 114700 1253
474 20241121 103800 10804883200 114700 114700 114700 114600 47
475 20241121 103700 10799494600 114700 114700 114700 114500 44
476 20241121 103600 10794449800 114400 114600 114700 114400 167
477 20241121 103500 10775307000 114700 114500 114700 114500 1421
478 20241121 103400 10612348600 114500 114200 114500 114200 631
479 20241121 103300 10540133800 114200 114100 114200 114100 134
480 20241121 103200 10524837000 114100 113900 114100 113900 383
481 20241121 103100 10481192400 113800 113900 114000 113500 384
482 20241121 103000 10437507900 113600 113600 114000 113500 130
483 20241121 102900 10422740300 113600 113900 113900 113600 475
484 20241121 102800 10368722000 113900 114000 114000 113700 258
485 20241121 102700 10339362600 114000 113900 114000 113900 216
486 20241121 102600 10314743800 113900 114200 114200 113800 147
487 20241121 102500 10297996600 114200 113600 114200 113600 379
488 20241121 102400 10254799800 113600 113900 113900 113600 103
489 20241121 102300 10243095500 113400 113900 114000 113400 884
490 20241121 102200 10142583200 113900 114000 114000 113900 150
491 20241121 102100 10125497800 114000 114200 114200 114000 227
492 20241121 102000 10099609400 114300 114400 114400 114300 9
493 20241121 101900 10098580100 114400 114200 114400 114000 229
494 20241121 101800 10072445900 114200 114000 114200 114000 225
495 20241121 101700 10046773600 114000 114100 114200 114000 161
496 20241121 101600 10028396100 114000 114000 114000 114000 24
497 20241121 101500 10025660100 114000 114100 114200 114000 130
498 20241121 101400 10010831300 114200 114100 114200 114100 44
499 20241121 101300 10005807000 114100 114500 114500 114100 67
500 20241121 101200 9998157100 114500 114400 114500 114100 127
501 20241121 101100 9983652500 114200 114400 114600 114200 95
502 20241121 101000 9972784900 114300 114500 114600 114300 155
503 20241121 100900 9955039000 114600 114600 114800 114400 574
504 20241121 100800 9889289300 114800 114700 114800 114600 339
505 20241121 100700 9850383100 114600 114500 114800 114500 1175
506 20241121 100600 9715708800 114500 114500 114600 114400 935
507 20241121 100500 9608646600 114400 114100 114400 114000 476
508 20241121 100400 9554261700 114100 113900 114100 113900 122
509 20241121 100300 9540350400 114000 114100 114100 114000 128
510 20241121 100200 9525745900 114100 113900 114100 113900 51
511 20241121 100100 9519934400 113800 114000 114100 113800 440
512 20241121 100000 9469788800 114300 114000 114300 113700 777
513 20241121 095900 9381210000 114000 113700 114000 113600 474
514 20241121 095800 9327274200 113700 113700 113700 113300 3453
515 20241121 095700 8935640200 113700 113800 113800 113700 243
516 20241121 095600 8908009700 113800 113900 113900 113700 458
517 20241121 095500 8855903300 114000 113800 114100 113800 467
518 20241121 095400 8802704400 114100 114300 114400 113800 621
519 20241121 095300 8731833500 114300 114200 114400 114200 233
520 20241121 095200 8705187800 114300 114500 114500 114200 998
521 20241121 095100 8591005200 114500 114200 114500 114200 527
522 20241121 095000 8530737400 114200 113900 114200 113900 489
523 20241121 094900 8474943500 113900 114100 114100 113900 233
524 20241121 094800 8448363800 114000 114100 114100 113500 197
525 20241121 094700 8425946100 113500 113900 114000 113500 2499
526 20241121 094600 8141577500 113900 113800 113900 113700 812
527 20241121 094500 8049155700 113800 113900 113900 113800 358
528 20241121 094400 8008412200 113900 114100 114200 113800 510
529 20241121 094300 7950288400 114200 114100 114200 114100 233
530 20241121 094200 7923682400 114200 114200 114200 113800 222
531 20241121 094100 7898354100 114200 113700 114200 113700 937
532 20241121 094000 7791629000 114000 113700 114000 113600 203
533 20241121 093900 7768496400 113600 113800 113800 113600 1010
534 20241121 093800 7653613500 114300 114300 114300 113800 545
535 20241121 093700 7591340500 113700 113600 114300 113600 289
536 20241121 093600 7558442600 113600 113700 113800 113600 747
537 20241121 093500 7473551800 113600 113800 114100 113600 850
538 20241121 093400 7376853900 113900 114100 114100 113800 678
539 20241121 093300 7299607300 114100 113900 114200 113900 946
540 20241121 093200 7191677700 113800 113600 114000 113500 809
541 20241121 093100 7099604200 113600 113800 113800 113500 214
542 20241121 093000 7075295800 113600 113500 113900 113400 997
543 20241121 092900 6962116500 113500 113900 113900 113400 2221
544 20241121 092800 6709675300 113900 114000 114000 113800 494
545 20241121 092700 6653410600 114400 113800 114600 113800 1242
546 20241121 092600 6511798600 113900 114100 114600 113800 1148
547 20241121 092500 6380801100 114600 113700 114600 113700 2131
548 20241121 092400 6137190300 114000 113800 114100 113400 1325
549 20241121 092300 5986505300 113800 113300 114300 113300 1727
550 20241121 092200 5789998500 113300 113400 113700 113100 2326
551 20241121 092100 5526367600 113400 114500 114600 113300 6555
552 20241121 092000 4780027500 114400 114200 114600 114100 696
553 20241121 091900 4700473300 114200 114500 114500 114200 1581
554 20241121 091800 4519784200 114500 114700 114900 114500 1513
555 20241121 091700 4346204200 115000 114800 115100 114700 1087
556 20241121 091600 4221263300 115100 114900 115100 114700 403
557 20241121 091500 4174936600 114700 115200 115200 114700 812
558 20241121 091400 4081742100 115200 115300 115400 114800 8054
559 20241121 091300 3153138600 115300 114900 115500 114700 1099
560 20241121 091200 3026839000 115000 115200 115700 114700 1239
561 20241121 091100 2884321100 114800 114700 115200 114600 834
562 20241121 091000 2788621400 114800 115200 115200 114500 928
563 20241121 090900 2682157500 115200 115000 115800 115000 404
564 20241121 090800 2635496600 114800 114200 115500 114200 593
565 20241121 090700 2567459400 114200 114700 114700 113800 2504
566 20241121 090600 2281334500 114700 114600 115100 114500 1010
567 20241121 090500 2165494600 114600 113900 114800 113700 2569
568 20241121 090400 1871755900 113900 115200 115300 113800 6475
569 20241121 090300 1130057400 115200 115500 115800 115200 979
570 20241121 090200 1017071700 115500 115600 116300 115500 842
571 20241121 090100 919579000 115500 117200 117200 115500 3597
572 20241121 090000 502705500 117200 117600 117700 116300 4284