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

587
005490/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,184500,113225757000,304000,304000,304000,304000,23913
20241121,184400,113225757000,304000,304000,304000,304000,0
20241121,184300,113225757000,304000,304000,304000,304000,0
20241121,184200,113225757000,304000,304000,304000,304000,0
20241121,184100,113225757000,304000,304000,304000,304000,0
20241121,184000,113225757000,304000,304000,304000,304000,0
20241121,183900,113225757000,304000,304000,304000,304000,0
20241121,183800,113225757000,304000,304000,304000,304000,0
20241121,183700,113225757000,304000,304000,304000,304000,0
20241121,183600,113225757000,304000,304000,304000,304000,0
20241121,183500,113225757000,304000,304000,304000,304000,0
20241121,183400,113225757000,304000,304000,304000,304000,0
20241121,183300,113225757000,304000,304000,304000,304000,0
20241121,183200,113225757000,304000,304000,304000,304000,0
20241121,183100,113225757000,304000,304000,304000,304000,0
20241121,183000,113225757000,304000,304000,304000,304000,0
20241121,182900,113225757000,304000,304000,304000,304000,0
20241121,182800,113225757000,304000,304000,304000,304000,0
20241121,182700,113225757000,304000,304000,304000,304000,0
20241121,182600,113225757000,304000,304000,304000,304000,0
20241121,182500,113225757000,304000,304000,304000,304000,0
20241121,182400,113225757000,304000,304000,304000,304000,0
20241121,182300,113225757000,304000,304000,304000,304000,0
20241121,182200,113225757000,304000,304000,304000,304000,0
20241121,182100,113225757000,304000,304000,304000,304000,0
20241121,182000,113225757000,304000,304000,304000,304000,0
20241121,181900,113225757000,304000,304000,304000,304000,0
20241121,181800,113225757000,304000,304000,304000,304000,0
20241121,181700,113225757000,304000,304000,304000,304000,0
20241121,181600,113225757000,304000,304000,304000,304000,0
20241121,181500,113225757000,304000,304000,304000,304000,23913
20241121,181400,113225757000,304000,304000,304000,304000,0
20241121,181300,113225757000,304000,304000,304000,304000,0
20241121,181200,113225757000,304000,304000,304000,304000,0
20241121,181100,113225757000,304000,304000,304000,304000,0
20241121,181000,113225757000,304000,304000,304000,304000,0
20241121,180900,113225757000,304000,304000,304000,304000,0
20241121,180800,113225757000,304000,304000,304000,304000,0
20241121,180700,113225757000,304000,304000,304000,304000,0
20241121,180600,113225757000,304000,304000,304000,304000,0
20241121,180500,113225757000,304000,304000,304000,304000,0
20241121,180400,113225757000,304000,304000,304000,304000,0
20241121,180300,113225757000,304000,304000,304000,304000,0
20241121,180200,113225757000,304000,304000,304000,304000,0
20241121,180100,113225757000,304000,304000,304000,304000,0
20241121,180000,113225757000,304000,304000,304000,304000,0
20241121,175900,113225757000,304000,304000,304000,304000,0
20241121,175800,113225757000,304000,304000,304000,304000,0
20241121,175700,113225757000,304000,304000,304000,304000,0
20241121,175600,113225757000,304000,304000,304000,304000,0
20241121,175500,113225757000,304000,304000,304000,304000,0
20241121,175400,113225757000,304000,304000,304000,304000,0
20241121,175300,113225757000,304000,304000,304000,304000,0
20241121,175200,113225757000,304000,304000,304000,304000,0
20241121,175100,113225757000,304000,304000,304000,304000,0
20241121,175000,113225757000,304000,304000,304000,304000,0
20241121,174900,113225757000,304000,304000,304000,304000,0
20241121,174800,113225757000,304000,304000,304000,304000,0
20241121,174700,113225757000,304000,304000,304000,304000,0
20241121,174600,113225757000,304000,304000,304000,304000,0
20241121,174500,113225757000,304000,304000,304000,304000,23913
20241121,174400,113225757000,304000,304000,304000,304000,0
20241121,174300,113225757000,304000,304000,304000,304000,0
20241121,174200,113225757000,304000,304000,304000,304000,0
20241121,174100,113225757000,304000,304000,304000,304000,0
20241121,174000,113225757000,304000,304000,304000,304000,0
20241121,173900,113225757000,304000,304000,304000,304000,0
20241121,173800,113225757000,304000,304000,304000,304000,0
20241121,173700,113225757000,304000,304000,304000,304000,0
20241121,173600,113225757000,304000,304000,304000,304000,0
20241121,173500,113225757000,304000,304000,304000,304000,0
20241121,173400,113225757000,304000,304000,304000,304000,0
20241121,173300,113225757000,304000,304000,304000,304000,0
20241121,173200,113225757000,304000,304000,304000,304000,0
20241121,173100,113225757000,304000,304000,304000,304000,0
20241121,173000,113225757000,304000,304000,304000,304000,0
20241121,172900,113225757000,304000,304000,304000,304000,0
20241121,172800,113225757000,304000,304000,304000,304000,0
20241121,172700,113225757000,304000,304000,304000,304000,0
20241121,172600,113225757000,304000,304000,304000,304000,0
20241121,172500,113225757000,304000,304000,304000,304000,0
20241121,172400,113225757000,304000,304000,304000,304000,0
20241121,172300,113225757000,304000,304000,304000,304000,0
20241121,172200,113225757000,304000,304000,304000,304000,0
20241121,172100,113225757000,304000,304000,304000,304000,0
20241121,172000,113225757000,304000,304000,304000,304000,0
20241121,171900,113225757000,304000,304000,304000,304000,0
20241121,171800,113225757000,304000,304000,304000,304000,0
20241121,171700,113225757000,304000,304000,304000,304000,0
20241121,171600,113225757000,304000,304000,304000,304000,0
20241121,171500,113225757000,304000,304000,304000,304000,23913
20241121,171400,113225757000,304000,304000,304000,304000,0
20241121,171300,113225757000,304000,304000,304000,304000,0
20241121,171200,113225757000,304000,304000,304000,304000,0
20241121,171100,113225757000,304000,304000,304000,304000,0
20241121,171000,113225757000,304000,304000,304000,304000,0
20241121,170900,113225757000,304000,304000,304000,304000,0
20241121,170800,113225757000,304000,304000,304000,304000,0
20241121,170700,113225757000,304000,304000,304000,304000,0
20241121,170600,113225757000,304000,304000,304000,304000,0
20241121,170500,113225757000,304000,304000,304000,304000,0
20241121,170400,113225757000,304000,304000,304000,304000,0
20241121,170300,113225757000,304000,304000,304000,304000,0
20241121,170200,113225757000,304000,304000,304000,304000,0
20241121,170100,113225757000,304000,304000,304000,304000,0
20241121,170000,113225757000,304000,304000,304000,304000,0
20241121,165900,113225757000,304000,304000,304000,304000,0
20241121,165800,113225757000,304000,304000,304000,304000,0
20241121,165700,113225757000,304000,304000,304000,304000,0
20241121,165600,113225757000,304000,304000,304000,304000,0
20241121,165500,113225757000,304000,304000,304000,304000,0
20241121,165400,113225757000,304000,304000,304000,304000,0
20241121,165300,113225757000,304000,304000,304000,304000,0
20241121,165200,113225757000,304000,304000,304000,304000,0
20241121,165100,113225757000,304000,304000,304000,304000,0
20241121,165000,113225757000,304000,304000,304000,304000,0
20241121,164900,113225757000,304000,304000,304000,304000,0
20241121,164800,113225757000,304000,304000,304000,304000,0
20241121,164700,113225757000,304000,304000,304000,304000,0
20241121,164600,113225757000,304000,304000,304000,304000,0
20241121,164500,113225757000,304000,304000,304000,304000,23913
20241121,164400,113225757000,304000,304000,304000,304000,0
20241121,164300,113225757000,304000,304000,304000,304000,0
20241121,164200,113225757000,304000,304000,304000,304000,0
20241121,164100,113225757000,304000,304000,304000,304000,0
20241121,164000,113225757000,304000,304000,304000,304000,0
20241121,163900,113225757000,304000,304000,304000,304000,0
20241121,163800,113225757000,304000,304000,304000,304000,0
20241121,163700,113225757000,304000,304000,304000,304000,0
20241121,163600,113225757000,304000,304000,304000,304000,0
20241121,163500,113225757000,304000,304000,304000,304000,0
20241121,163400,113225757000,304000,304000,304000,304000,0
20241121,163300,113225757000,304000,304000,304000,304000,0
20241121,163200,113225757000,304000,304000,304000,304000,0
20241121,163100,113225757000,304000,304000,304000,304000,0
20241121,163000,113225757000,304000,304000,304000,304000,0
20241121,162900,113225757000,304000,304000,304000,304000,0
20241121,162800,113225757000,304000,304000,304000,304000,0
20241121,162700,113225757000,304000,304000,304000,304000,0
20241121,162600,113225757000,304000,304000,304000,304000,0
20241121,162500,113225757000,304000,304000,304000,304000,0
20241121,162400,113225757000,304000,304000,304000,304000,0
20241121,162300,113225757000,304000,304000,304000,304000,0
20241121,162200,113225757000,304000,304000,304000,304000,0
20241121,162100,113225757000,304000,304000,304000,304000,0
20241121,162000,113225757000,304000,304000,304000,304000,0
20241121,161900,113225757000,304000,304000,304000,304000,0
20241121,161800,113225757000,304000,304000,304000,304000,0
20241121,161700,113225757000,304000,304000,304000,304000,0
20241121,161600,113225757000,304000,304000,304000,304000,0
20241121,161500,113225757000,304000,304000,304000,304000,23913
20241121,161400,113225757000,304000,304000,304000,304000,0
20241121,161300,113225757000,304000,304000,304000,304000,0
20241121,161200,113225757000,304000,304000,304000,304000,0
20241121,161100,113225757000,304000,304000,304000,304000,0
20241121,161000,113225757000,304000,304000,304000,304000,0
20241121,160900,113225757000,304000,304000,304000,304000,0
20241121,160800,113225757000,304000,304000,304000,304000,0
20241121,160700,113225757000,304000,304000,304000,304000,0
20241121,160600,113225757000,304000,304000,304000,304000,0
20241121,160500,113225757000,304000,304000,304000,304000,0
20241121,160400,113225757000,304000,304000,304000,304000,0
20241121,160300,113225757000,304000,304000,304000,304000,0
20241121,160200,113225757000,304000,304000,304000,304000,0
20241121,160100,113225757000,304000,304000,304000,304000,0
20241121,160000,113225757000,304000,304000,304000,304000,0
20241121,155900,113225757000,304000,304000,304000,304000,0
20241121,155800,113225757000,304000,304000,304000,304000,0
20241121,155700,113225757000,304000,304000,304000,304000,0
20241121,155600,113225757000,304000,304000,304000,304000,0
20241121,155500,113225757000,304000,304000,304000,304000,0
20241121,155400,113225757000,304000,304000,304000,304000,0
20241121,155300,113225757000,304000,304000,304000,304000,0
20241121,155200,113225757000,304000,304000,304000,304000,0
20241121,155100,113225757000,304000,304000,304000,304000,0
20241121,155000,113225757000,304000,304000,304000,304000,0
20241121,154900,113225757000,304000,304000,304000,304000,0
20241121,154800,113225757000,304000,304000,304000,304000,0
20241121,154700,113225757000,304000,304000,304000,304000,0
20241121,154600,113225757000,304000,304000,304000,304000,0
20241121,154500,113225757000,304000,304000,304000,304000,23913
20241121,154400,113225757000,304000,304000,304000,304000,0
20241121,154300,113225757000,304000,304000,304000,304000,0
20241121,154200,113225757000,304000,304000,304000,304000,0
20241121,154100,113225757000,304000,304000,304000,304000,0
20241121,154000,113225757000,304000,304000,304000,304000,0
20241121,153900,113225757000,304000,304000,304000,304000,0
20241121,153800,113225757000,304000,304000,304000,304000,0
20241121,153700,113225757000,304000,304000,304000,304000,0
20241121,153600,113225757000,304000,304000,304000,304000,0
20241121,153500,113225757000,304000,304000,304000,304000,0
20241121,153400,113225757000,304000,304000,304000,304000,0
20241121,153300,113225757000,304000,304000,304000,304000,0
20241121,153200,113225757000,304000,304000,304000,304000,0
20241121,153100,113225757000,304000,304000,304000,304000,0
20241121,153000,113225757000,304000,304000,304000,304000,23913
20241121,152900,105956205000,305500,305500,305500,305500,0
20241121,152800,105956205000,305500,305500,305500,305500,0
20241121,152700,105956205000,305500,305500,305500,305500,0
20241121,152600,105956205000,305500,305500,305500,305500,0
20241121,152500,105956205000,305500,305500,305500,305500,0
20241121,152400,105956205000,305500,305500,305500,305500,0
20241121,152300,105956205000,305500,305500,305500,305500,0
20241121,152200,105956205000,305500,305500,305500,305500,0
20241121,152100,105956205000,305500,305500,305500,305500,0
20241121,152000,105956205000,305500,305500,305500,305500,0
20241121,151900,105956205000,305500,305000,305500,305000,435
20241121,151800,105823378500,305500,305000,305500,305000,503
20241121,151700,105669846000,305500,305500,305500,304500,1786
20241121,151600,105124967500,305000,305000,305500,304500,1213
20241121,151500,104754834000,304500,305500,305500,304500,1156
20241121,151400,104402335500,305500,304500,305500,304500,1012
20241121,151300,104093709500,304500,305500,305500,304500,2310
20241121,151200,103388647000,305500,305000,305500,304500,668
20241121,151100,103184659500,305000,304500,305000,304500,1670
20241121,151000,102675340000,304500,305000,305000,304500,735
20241121,150900,102451216500,304500,305000,305000,304500,1818
20241121,150800,101897254000,305000,305000,305000,304500,946
20241121,150700,101608867000,304500,305000,305000,304500,1017
20241121,150600,101298716000,304500,305000,305000,304500,712
20241121,150500,101081590500,305000,304500,305000,304000,1373
20241121,150400,100663326000,304000,304500,304500,304000,824
20241121,150300,100412456000,304000,304500,304500,304000,329
20241121,150200,100312342000,304500,304500,305000,304000,1411
20241121,150100,99882666500,305000,305000,305000,304500,498
20241121,150000,99730911500,305000,305000,305000,304500,224
20241121,145900,99662642000,304500,305000,305000,304500,384
20241121,145800,99545574000,304500,305000,305000,304500,280
20241121,145700,99460243000,304500,304500,305000,304500,208
20241121,145600,99396856000,304500,305000,305000,304500,466
20241121,145500,99254914500,305000,304500,305000,304000,686
20241121,145400,99046026500,304500,305000,305000,304500,1486
20241121,145300,98593388500,304500,304500,305000,304500,383
20241121,145200,98476696500,304500,304500,305000,304500,368
20241121,145100,98364542000,304500,305000,305000,304500,463
20241121,145000,98223420000,304500,305000,305000,304500,325
20241121,144900,98124386500,305000,305000,305000,304500,691
20241121,144800,97913703000,304500,305000,305000,304500,458
20241121,144700,97774128000,305000,304500,305000,304500,435
20241121,144600,97641602000,304500,305500,305500,304500,2127
20241121,144500,96992867000,305500,305500,305500,305000,549
20241121,144400,96825312500,305000,305500,305500,305000,526
20241121,144300,96664830500,305500,305500,305500,305000,495
20241121,144200,96513680500,305000,305500,305500,305000,403
20241121,144100,96390677000,305000,305500,305500,305000,357
20241121,144000,96281658000,305000,305500,305500,305000,333
20241121,143900,96180023500,305500,305500,305500,305000,461
20241121,143800,96039196000,305500,305500,305500,305000,287
20241121,143700,95951562500,305000,305500,305500,305000,808
20241121,143600,95704781500,305500,305000,305500,305000,295
20241121,143500,95614751000,305000,306000,306000,305000,518
20241121,143400,95456527000,306000,306000,306000,305500,540
20241121,143300,95291466000,306000,306000,306000,305500,175
20241121,143200,95237929500,305500,305500,306000,305500,610
20241121,143100,95051483500,305000,304500,305500,304500,1872
20241121,143000,94480554500,304500,305000,305500,304500,1409
20241121,142900,94050795500,305000,305500,305500,305000,606
20241121,142800,93865894000,305000,305500,306000,305000,1984
20241121,142700,93259806500,305500,306000,306000,305500,134
20241121,142600,93218814000,306000,306000,306000,305500,441
20241121,142500,93083898500,306000,306000,306000,305500,668
20241121,142400,92879512500,306000,306000,306000,305500,668
20241121,142300,92675167500,306000,305500,306000,305500,286
20241121,142200,92587676500,306000,306000,306000,305500,553
20241121,142100,92418475000,305500,306000,306000,305500,584
20241121,142000,92239852000,306000,305000,306000,305000,310
20241121,141900,92145065000,305500,305500,305500,305000,403
20241121,141800,92021969500,305500,305500,305500,305000,330
20241121,141700,91921181500,305000,305500,305500,305000,295
20241121,141600,91831090000,305500,305000,305500,305000,797
20241121,141500,91587625500,305000,305000,305500,305000,213
20241121,141400,91522568500,305500,305000,305500,305000,388
20241121,141300,91404050500,305000,305500,305500,305000,348
20241121,141200,91297759500,305000,305500,305500,305000,249
20241121,141100,91221707000,305000,305500,305500,305000,188
20241121,141000,91164289000,305500,305000,305500,305000,550
20241121,140900,90996392500,305500,305000,305500,305000,387
20241121,140800,90878214500,305500,305500,305500,305000,285
20241121,140700,90791219500,305500,305500,305500,305000,685
20241121,140600,90582210500,305000,306500,306500,305000,1457
20241121,140500,90137130500,306000,306000,306500,305500,715
20241121,140400,89918326000,306000,306000,306000,305500,408
20241121,140300,89793505500,306000,306000,306000,305500,564
20241121,140200,89620953000,306000,306000,306000,305500,471
20241121,140100,89476956500,306000,306000,306000,305500,185
20241121,140000,89420371000,306000,306500,306500,305500,638
20241121,135900,89225130500,306500,306000,306500,306000,377
20241121,135800,89109643500,306500,306000,306500,306000,503
20241121,135700,88955660000,306000,306500,306500,305500,355
20241121,135600,88846966500,306000,306500,306500,306000,744
20241121,135500,88619272500,306000,306500,306500,306000,404
20241121,135400,88495453500,306500,306500,306500,306000,493
20241121,135300,88344461000,306500,306500,306500,306000,184
20241121,135200,88288073000,306500,306500,306500,306000,408
20241121,135100,88163049500,306500,306000,306500,306000,365
20241121,135000,88051308500,306000,306500,306500,306000,459
20241121,134900,87910784500,306500,306500,306500,306000,838
20241121,134800,87654325000,306000,307000,307000,306000,1219
20241121,134700,87280729000,307000,307000,307000,306500,406
20241121,134600,87156094000,307000,307000,307500,306500,283
20241121,134500,87069204500,307000,307500,307500,306500,472
20241121,134400,86924229000,307500,307500,307500,307000,1463
20241121,134300,86475035500,307500,307500,307500,307000,272
20241121,134200,86391416000,307500,307000,307500,307000,437
20241121,134100,86257048500,307000,307500,307500,307000,279
20241121,134000,86171268000,307000,307500,307500,307000,243
20241121,133900,86096551000,307500,307500,307500,307000,1763
20241121,133800,85554447000,307500,307500,308000,307500,773
20241121,133700,85316732000,307500,307500,307500,307000,1645
20241121,133600,84810899000,307500,307000,307500,307000,217
20241121,133500,84744196500,307000,307500,307500,307000,813
20241121,133400,84494515500,307500,307500,307500,307000,209
20241121,133300,84430264500,307000,307000,307500,307000,754
20241121,133200,84198525000,307500,307500,307500,307000,372
20241121,133100,84084195000,307500,307000,307500,306500,891
20241121,133000,83810660000,307000,307000,307000,306500,444
20241121,132900,83674355000,307000,307000,307000,306500,293
20241121,132800,83584413000,307000,307000,307000,306500,286
20241121,132700,83496619000,307000,307000,307000,306500,238
20241121,132600,83423564500,307000,307000,307000,306500,608
20241121,132500,83236988500,307000,307000,307000,306500,594
20241121,132400,83054666500,307000,306500,307000,306500,312
20241121,132300,82958996000,306500,306500,307000,306000,419
20241121,132200,82830550000,306000,306500,306500,306000,387
20241121,132100,82711994500,306000,307000,307000,306000,1201
20241121,132000,82343876000,306500,307000,307000,306500,286
20241121,131900,82256094000,307000,307000,307000,306500,193
20241121,131800,82196868000,306500,306500,307000,306500,212
20241121,131700,82131806000,306500,307000,307000,306500,609
20241121,131600,81944954500,306500,307000,307000,306500,246
20241121,131500,81869460500,307000,307000,307000,306500,480
20241121,131400,81722120500,307000,306500,307000,306500,182
20241121,131300,81666256500,307000,306500,307000,306500,783
20241121,131200,81426183000,307000,307000,307000,306500,495
20241121,131100,81274222500,307000,307000,307000,306500,206
20241121,131000,81211006500,307000,307000,307000,306500,435
20241121,130900,81077529500,306500,307000,307000,306500,156
20241121,130800,81029668500,306500,306000,307000,306000,856
20241121,130700,80767296500,306500,306000,306500,306000,661
20241121,130600,80564798000,306000,306000,306500,305500,844
20241121,130500,80306488500,306000,306000,306000,305500,271
20241121,130400,80223616500,305500,306000,306000,305500,544
20241121,130300,80057273000,305500,306000,306000,305500,413
20241121,130200,79930959000,305500,306000,306000,305500,487
20241121,130100,79782059500,306000,306000,306000,305500,461
20241121,130000,79641175000,306000,306000,306000,305500,815
20241121,125900,79392102000,306000,306000,306000,305500,671
20241121,125800,79187052000,306000,306000,306000,305500,209
20241121,125700,79123131500,306000,305500,306000,305500,317
20241121,125600,79026187000,306000,306000,306500,305500,420
20241121,125500,78897662500,306500,306500,306500,306000,1682
20241121,125400,78382758000,306500,306500,306500,306000,155
20241121,125300,78335278500,306500,306500,306500,306000,367
20241121,125200,78222905500,306500,306000,306500,305500,388
20241121,125100,78104171000,306000,306500,306500,305500,428
20241121,125000,77973146000,306500,306500,306500,306000,395
20241121,124900,77852183500,306500,306000,306500,306000,288
20241121,124800,77763956500,306500,306000,306500,305500,790
20241121,124700,77522156000,306500,307000,307000,306000,253
20241121,124600,77444631500,306500,306000,307000,306000,1701
20241121,124500,76923228000,306000,306500,306500,306000,206
20241121,124400,76860113500,306500,306500,306500,306000,160
20241121,124300,76811090500,306500,306000,306500,305500,353
20241121,124200,76703034000,306000,306000,306500,305500,777
20241121,124100,76465313500,306000,305500,306000,305500,235
20241121,124000,76393429000,306000,306000,306000,305500,253
20241121,123900,76316034000,306000,306000,306500,305500,698
20241121,123800,76102508500,306000,306000,306000,305500,423
20241121,123700,75973127500,306000,306000,306000,305500,366
20241121,123600,75861239500,306000,306000,306000,305500,275
20241121,123500,75777158500,306000,305500,306000,305500,1089
20241121,123400,75444388000,306000,305500,306000,305500,526
20241121,123300,75283588000,305500,306000,306500,305500,999
20241121,123200,74977928500,306500,306500,306500,306000,205
20241121,123100,74915106500,306000,306000,306500,306000,414
20241121,123000,74788254500,306500,306500,306500,306000,286
20241121,122900,74700600500,306500,306000,306500,305500,320
20241121,122800,74602690000,306000,306000,306500,305500,1560
20241121,122700,74125275000,305500,306000,306000,305500,326
20241121,122600,74025636000,305500,306000,306000,305500,427
20241121,122500,73895018500,306000,306000,306000,305500,221
20241121,122400,73827433500,306000,306000,306000,305500,889
20241121,122300,73555736500,306000,306000,306000,305500,444
20241121,122200,73419977000,306500,306500,306500,306000,511
20241121,122100,73263559000,306500,306500,307000,306000,778
20241121,122000,73025176000,306500,306500,306500,306000,335
20241121,121900,72922560000,306500,306500,306500,306000,223
20241121,121800,72854240500,306500,306000,306500,306000,1530
20241121,121700,72385747000,306000,306000,306000,305500,176
20241121,121600,72331905000,305500,306000,306000,305500,280
20241121,121500,72246316000,305500,306000,306500,305500,745
20241121,121400,72018373500,306000,307000,307000,305000,1741
20241121,121300,71486691000,306500,306500,307000,306000,715
20241121,121200,71267513500,306000,306500,306500,306000,822
20241121,121100,71015579500,306500,306000,306500,306000,465
20241121,121000,70873238500,306000,306000,306000,305500,421
20241121,120900,70744515000,306000,306000,306000,305500,165
20241121,120800,70694037500,306000,305500,306000,305500,187
20241121,120700,70636824000,306000,306000,306000,305500,556
20241121,120600,70466899000,306000,306500,307000,305500,755
20241121,120500,70235598000,306500,306000,306500,305500,1428
20241121,120400,69798326000,306000,305500,306000,305500,515
20241121,120300,69640780500,306000,305000,306000,305000,1596
20241121,120200,69153166000,305000,305500,305500,305000,165
20241121,120100,69102784500,305000,305000,305500,305000,249
20241121,120000,69026731000,305500,305500,305500,305000,299
20241121,115900,68935482000,305500,305500,305500,305000,211
20241121,115800,68871034000,305000,306000,306000,305000,646
20241121,115700,68673669000,306000,306000,306000,305500,964
20241121,115600,68379130000,306000,306000,306000,305500,281
20241121,115500,68293146000,306000,306500,306500,305500,794
20241121,115400,68049971500,307000,307000,307000,306500,280
20241121,115300,67964094500,307000,306500,307000,306500,415
20241121,115200,67836759000,307000,306000,307000,305500,1285
20241121,115100,67443182000,305500,306000,306000,305500,385
20241121,115000,67325398500,306000,305500,306000,305500,443
20241121,114900,67189890000,305500,305500,305500,305000,916
20241121,114800,66910309500,305500,306000,306000,305000,1168
20241121,114700,66553558500,305500,306000,306500,305500,1168
20241121,114600,66196194000,306000,306500,306500,306000,425
20241121,114500,66066014500,306500,307000,307000,306000,1069
20241121,114400,65738326500,307000,306500,307000,306500,766
20241121,114300,65503435500,307000,307000,307000,306500,163
20241121,114200,65453402000,307000,307000,307500,306500,465
20241121,114100,65310626000,307500,307000,307500,306500,431
20241121,114000,65178188000,307000,306500,307500,306500,909
20241121,113900,64899116500,306500,307000,307500,306500,368
20241121,113800,64786063000,307000,307500,307500,307000,634
20241121,113700,64591344500,307500,307500,307500,307000,235
20241121,113600,64519115000,307500,306500,307500,306500,1069
20241121,113500,64190876000,306500,307000,307000,306500,371
20241121,113400,64077017500,307000,306000,307000,306000,1173
20241121,113300,63717454500,306500,306500,306500,306000,247
20241121,113200,63641816000,306500,307000,307000,306000,755
20241121,113100,63410338500,307000,307500,307500,306500,626
20241121,113000,63218134000,307000,307000,307500,307000,887
20241121,112900,62945789500,307000,307500,307500,307000,571
20241121,112800,62770281500,307500,307500,307500,307000,466
20241121,112700,62627058500,307500,307500,307500,307000,680
20241121,112600,62418174000,307000,307500,307500,307000,688
20241121,112500,62206745000,307500,307000,307500,307000,809
20241121,112400,61958283000,307000,307500,307500,307000,826
20241121,112300,61704451500,307500,307500,308000,307000,548
20241121,112200,61535975500,307500,307500,308000,307500,834
20241121,112100,61279415500,307000,307000,307500,307000,621
20241121,112000,61088494500,307500,307000,307500,307000,750
20241121,111900,60857938000,307500,307000,308000,307000,1240
20241121,111800,60476754500,307500,307500,308000,307000,1151
20241121,111700,60122716000,308000,308000,308000,307500,1554
20241121,111600,59644287000,308000,307500,308000,307000,1235
20241121,111500,59264246500,308000,309000,309500,307500,2961
20241121,111400,58350811500,309000,309500,309500,308500,1046
20241121,111300,58027449500,309000,309500,310000,308500,3516
20241121,111200,56939724000,309500,308500,309500,308000,3297
20241121,111100,55921622000,308500,309000,309000,308000,1792
20241121,111000,55369118500,309000,307500,310000,307000,16045
20241121,110900,50419525000,307000,307500,307500,307000,1815
20241121,110800,49861927500,307500,307000,307500,307000,1301
20241121,110700,49461982000,307000,306500,307500,306000,4524
20241121,110600,48073552500,306500,306000,306500,305500,3711
20241121,110500,46937907500,306000,305000,306000,304500,7421
20241121,110400,44673107500,305000,304000,305000,304000,1954
20241121,110300,44078091000,304500,304500,304500,304000,389
20241121,110200,43959660500,304500,304000,304500,304000,489
20241121,110100,43810812500,304500,304000,304500,303500,3454
20241121,110000,42760791000,304000,304000,304000,303500,700
20241121,105900,42548045500,304000,304000,304000,303500,549
20241121,105800,42381309000,304000,304000,304000,303500,655
20241121,105700,42182380500,304000,303500,304000,303500,874
20241121,105600,41916946000,304000,304000,304000,303500,623
20241121,105500,41727596500,303500,304000,304000,303500,2301
20241121,105400,41028154000,304000,303500,304000,303000,2030
20241121,105300,40411723000,303500,303500,303500,303000,692
20241121,105200,40201857000,303000,303000,303500,302500,727
20241121,105100,39981590500,303000,303000,303000,302500,950
20241121,105000,39693762500,303000,303000,303000,302500,402
20241121,104900,39571986000,303000,303000,303000,302500,1323
20241121,104800,39171713000,303000,303000,303500,302500,888
20241121,104700,38902479500,303000,303500,303500,302500,1239
20241121,104600,38527003500,303000,302500,303500,302000,4477
20241121,104500,37170904500,303000,302500,303000,302000,943
20241121,104400,36885742500,302500,303000,303000,302500,2364
20241121,104300,36170166000,303000,302500,303000,302500,312
20241121,104200,36075730000,302500,302500,302500,302000,1453
20241121,104100,35636214000,302500,302500,302500,302000,505
20241121,104000,35483486500,302500,302500,302500,302000,376
20241121,103900,35369779000,302500,302500,302500,302000,1894
20241121,103800,34797122000,302500,302500,302500,302000,350
20241121,103700,34691296500,302500,302500,302500,302000,829
20241121,103600,34440556000,302500,302500,302500,302000,658
20241121,103500,34241613500,302000,302000,302500,301500,1000
20241121,103400,33939603000,302000,302000,302500,301500,675
20241121,103300,33735803500,302000,302000,302500,302000,1069
20241121,103200,33412792000,302500,302000,302500,302000,2083
20241121,103100,32783599500,302000,302000,302000,301500,1411
20241121,103000,32357546000,302000,301000,302000,301000,2574
20241121,102900,31581664000,301000,301000,301000,300500,684
20241121,102800,31375790500,301000,301500,301500,300500,1359
20241121,102700,30966699000,301500,301000,301500,300500,2397
20241121,102600,30245374000,301000,301000,301000,300500,610
20241121,102500,30061939500,301000,300000,301000,300000,3564
20241121,102400,28990453000,300000,300000,300000,299500,498
20241121,102300,28841054000,300000,300000,300000,299500,486
20241121,102200,28695256000,299500,300000,300500,299500,539
20241121,102100,28533533000,300000,300500,300500,300000,673
20241121,102000,28331590500,300500,300500,300500,300000,1252
20241121,101900,27955791500,300500,300000,300500,300000,1298
20241121,101800,27566316500,300000,300000,300000,299500,1080
20241121,101700,27242401000,300000,300000,300000,299500,522
20241121,101600,27085834000,300000,300000,300000,299500,538
20241121,101500,26924622000,300000,300000,300500,299500,1183
20241121,101400,26569727000,300000,300000,300000,299500,2146
20241121,101300,25925938000,300000,300000,300000,299500,276
20241121,101200,25843142500,300000,299500,300000,299500,167
20241121,101100,25793065000,299500,300000,300000,299500,367
20241121,101000,25683012000,300000,300000,300000,299500,853
20241121,100900,25427152000,300000,299500,300000,299500,593
20241121,100800,25249382000,299500,299500,299500,299000,586
20241121,100700,25073885500,299500,299500,299500,299000,343
20241121,100600,24971180000,299500,299000,299500,299000,274
20241121,100500,24889195000,299000,298500,299500,298500,567
20241121,100400,24719654000,298500,299000,299000,298500,463
20241121,100300,24581391000,298500,299000,299500,298500,898
20241121,100200,24312926500,299000,300500,300500,299000,2519
20241121,100100,23558014500,300000,300000,300500,299500,2049
20241121,100000,22943309000,300000,300000,300000,299500,486
20241121,095900,22797517500,300000,300000,300000,299500,345
20241121,095800,22694038000,300000,300000,300000,299500,280
20241121,095700,22610054000,299500,300000,300000,299500,283
20241121,095600,22525186000,300000,300000,300000,299500,266
20241121,095500,22445409500,299500,299500,300000,299000,1562
20241121,095400,21977521000,299000,299500,299500,299000,273
20241121,095300,21895830500,299000,298500,299000,298500,1691
20241121,095200,21390259500,299000,298500,299000,298000,830
20241121,095100,21142501000,299000,298500,299000,298500,1205
20241121,095000,20782789500,299000,299000,299000,298500,202
20241121,094900,20722461500,298500,298500,299000,298500,391
20241121,094800,20605709500,298500,299000,299000,298500,987
20241121,094700,20310941500,298500,299500,299500,298000,4558
20241121,094600,18950150500,299500,299500,299500,299000,112
20241121,094500,18916636500,299000,299500,299500,298500,867
20241121,094400,18657480000,299500,299000,299500,298500,403
20241121,094300,18536982500,299000,299500,300000,299000,2200
20241121,094200,17878393500,299000,299000,299000,298500,819
20241121,094100,17633547000,299000,299000,299000,298500,284
20241121,094000,17548654500,298500,298500,299000,298000,955
20241121,093900,17263516500,298500,298000,298500,297500,1239
20241121,093800,16894413000,298000,298000,298000,297500,237
20241121,093700,16823857000,298000,298000,298000,297500,242
20241121,093600,16751810500,298000,298000,298000,297500,457
20241121,093500,16615730000,298000,298000,298000,297500,312
20241121,093400,16522768500,297500,297500,298000,297500,139
20241121,093300,16481384500,297500,297000,298000,297000,994
20241121,093200,16185815000,297000,298000,298000,297000,579
20241121,093100,16013564500,298000,297000,298000,297000,1182
20241121,093000,15662260000,297000,297000,297500,296500,1428
20241121,092900,15238322500,297000,298500,298500,297000,3395
20241121,092800,14227976500,298000,298000,298500,298000,155
20241121,092700,14181758000,298500,298000,298500,297500,198
20241121,092600,14122744500,297500,298000,299000,297500,1481
20241121,092500,13680950500,298000,298000,298500,297500,1519
20241121,092400,13228453500,298500,298500,299500,298000,1694
20241121,092300,12722472500,299000,300000,301000,299000,6290
20241121,092200,10836392500,299500,298500,300000,298500,4918
20241121,092100,9363958000,299000,298500,299000,298500,609
20241121,092000,9182107000,298500,298000,298500,298000,2022
20241121,091900,8578914000,298000,298500,298500,298000,953
20241121,091800,8294815500,298000,298000,298500,298000,863
20241121,091700,8037564500,298000,297000,298000,297000,1044
20241121,091600,7726823000,297000,297000,297500,296500,1435
20241121,091500,7300695000,297000,297000,297500,296500,1134
20241121,091400,6963870000,297000,298000,298000,297000,1010
20241121,091300,6663361000,298000,297500,298000,297500,213
20241121,091200,6599981000,297500,297000,298000,297000,2238
20241121,091100,5934102000,297000,297500,297500,297000,624
20241121,091000,5748670500,297500,297500,297500,297000,666
20241121,090900,5550729000,297000,297000,297500,297000,302
20241121,090800,5460945500,297000,296000,297500,296000,964
20241121,090700,5175189500,296000,297500,298000,295500,2335
20241121,090600,4482588000,298000,298000,298000,297500,1545
20241121,090500,4022774000,298000,297500,298000,297000,1133
20241121,090400,3685572000,297500,297000,298000,297000,4344
20241121,090300,2393802500,297000,295000,297000,295000,2115
20241121,090200,1767680000,295500,294500,295500,294500,793
20241121,090100,1533487000,294500,294500,296000,294000,2094
20241121,090000,916701000,294500,295000,296000,294000,3089
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 184500 113225757000 304000 304000 304000 304000 23913
3 20241121 184400 113225757000 304000 304000 304000 304000 0
4 20241121 184300 113225757000 304000 304000 304000 304000 0
5 20241121 184200 113225757000 304000 304000 304000 304000 0
6 20241121 184100 113225757000 304000 304000 304000 304000 0
7 20241121 184000 113225757000 304000 304000 304000 304000 0
8 20241121 183900 113225757000 304000 304000 304000 304000 0
9 20241121 183800 113225757000 304000 304000 304000 304000 0
10 20241121 183700 113225757000 304000 304000 304000 304000 0
11 20241121 183600 113225757000 304000 304000 304000 304000 0
12 20241121 183500 113225757000 304000 304000 304000 304000 0
13 20241121 183400 113225757000 304000 304000 304000 304000 0
14 20241121 183300 113225757000 304000 304000 304000 304000 0
15 20241121 183200 113225757000 304000 304000 304000 304000 0
16 20241121 183100 113225757000 304000 304000 304000 304000 0
17 20241121 183000 113225757000 304000 304000 304000 304000 0
18 20241121 182900 113225757000 304000 304000 304000 304000 0
19 20241121 182800 113225757000 304000 304000 304000 304000 0
20 20241121 182700 113225757000 304000 304000 304000 304000 0
21 20241121 182600 113225757000 304000 304000 304000 304000 0
22 20241121 182500 113225757000 304000 304000 304000 304000 0
23 20241121 182400 113225757000 304000 304000 304000 304000 0
24 20241121 182300 113225757000 304000 304000 304000 304000 0
25 20241121 182200 113225757000 304000 304000 304000 304000 0
26 20241121 182100 113225757000 304000 304000 304000 304000 0
27 20241121 182000 113225757000 304000 304000 304000 304000 0
28 20241121 181900 113225757000 304000 304000 304000 304000 0
29 20241121 181800 113225757000 304000 304000 304000 304000 0
30 20241121 181700 113225757000 304000 304000 304000 304000 0
31 20241121 181600 113225757000 304000 304000 304000 304000 0
32 20241121 181500 113225757000 304000 304000 304000 304000 23913
33 20241121 181400 113225757000 304000 304000 304000 304000 0
34 20241121 181300 113225757000 304000 304000 304000 304000 0
35 20241121 181200 113225757000 304000 304000 304000 304000 0
36 20241121 181100 113225757000 304000 304000 304000 304000 0
37 20241121 181000 113225757000 304000 304000 304000 304000 0
38 20241121 180900 113225757000 304000 304000 304000 304000 0
39 20241121 180800 113225757000 304000 304000 304000 304000 0
40 20241121 180700 113225757000 304000 304000 304000 304000 0
41 20241121 180600 113225757000 304000 304000 304000 304000 0
42 20241121 180500 113225757000 304000 304000 304000 304000 0
43 20241121 180400 113225757000 304000 304000 304000 304000 0
44 20241121 180300 113225757000 304000 304000 304000 304000 0
45 20241121 180200 113225757000 304000 304000 304000 304000 0
46 20241121 180100 113225757000 304000 304000 304000 304000 0
47 20241121 180000 113225757000 304000 304000 304000 304000 0
48 20241121 175900 113225757000 304000 304000 304000 304000 0
49 20241121 175800 113225757000 304000 304000 304000 304000 0
50 20241121 175700 113225757000 304000 304000 304000 304000 0
51 20241121 175600 113225757000 304000 304000 304000 304000 0
52 20241121 175500 113225757000 304000 304000 304000 304000 0
53 20241121 175400 113225757000 304000 304000 304000 304000 0
54 20241121 175300 113225757000 304000 304000 304000 304000 0
55 20241121 175200 113225757000 304000 304000 304000 304000 0
56 20241121 175100 113225757000 304000 304000 304000 304000 0
57 20241121 175000 113225757000 304000 304000 304000 304000 0
58 20241121 174900 113225757000 304000 304000 304000 304000 0
59 20241121 174800 113225757000 304000 304000 304000 304000 0
60 20241121 174700 113225757000 304000 304000 304000 304000 0
61 20241121 174600 113225757000 304000 304000 304000 304000 0
62 20241121 174500 113225757000 304000 304000 304000 304000 23913
63 20241121 174400 113225757000 304000 304000 304000 304000 0
64 20241121 174300 113225757000 304000 304000 304000 304000 0
65 20241121 174200 113225757000 304000 304000 304000 304000 0
66 20241121 174100 113225757000 304000 304000 304000 304000 0
67 20241121 174000 113225757000 304000 304000 304000 304000 0
68 20241121 173900 113225757000 304000 304000 304000 304000 0
69 20241121 173800 113225757000 304000 304000 304000 304000 0
70 20241121 173700 113225757000 304000 304000 304000 304000 0
71 20241121 173600 113225757000 304000 304000 304000 304000 0
72 20241121 173500 113225757000 304000 304000 304000 304000 0
73 20241121 173400 113225757000 304000 304000 304000 304000 0
74 20241121 173300 113225757000 304000 304000 304000 304000 0
75 20241121 173200 113225757000 304000 304000 304000 304000 0
76 20241121 173100 113225757000 304000 304000 304000 304000 0
77 20241121 173000 113225757000 304000 304000 304000 304000 0
78 20241121 172900 113225757000 304000 304000 304000 304000 0
79 20241121 172800 113225757000 304000 304000 304000 304000 0
80 20241121 172700 113225757000 304000 304000 304000 304000 0
81 20241121 172600 113225757000 304000 304000 304000 304000 0
82 20241121 172500 113225757000 304000 304000 304000 304000 0
83 20241121 172400 113225757000 304000 304000 304000 304000 0
84 20241121 172300 113225757000 304000 304000 304000 304000 0
85 20241121 172200 113225757000 304000 304000 304000 304000 0
86 20241121 172100 113225757000 304000 304000 304000 304000 0
87 20241121 172000 113225757000 304000 304000 304000 304000 0
88 20241121 171900 113225757000 304000 304000 304000 304000 0
89 20241121 171800 113225757000 304000 304000 304000 304000 0
90 20241121 171700 113225757000 304000 304000 304000 304000 0
91 20241121 171600 113225757000 304000 304000 304000 304000 0
92 20241121 171500 113225757000 304000 304000 304000 304000 23913
93 20241121 171400 113225757000 304000 304000 304000 304000 0
94 20241121 171300 113225757000 304000 304000 304000 304000 0
95 20241121 171200 113225757000 304000 304000 304000 304000 0
96 20241121 171100 113225757000 304000 304000 304000 304000 0
97 20241121 171000 113225757000 304000 304000 304000 304000 0
98 20241121 170900 113225757000 304000 304000 304000 304000 0
99 20241121 170800 113225757000 304000 304000 304000 304000 0
100 20241121 170700 113225757000 304000 304000 304000 304000 0
101 20241121 170600 113225757000 304000 304000 304000 304000 0
102 20241121 170500 113225757000 304000 304000 304000 304000 0
103 20241121 170400 113225757000 304000 304000 304000 304000 0
104 20241121 170300 113225757000 304000 304000 304000 304000 0
105 20241121 170200 113225757000 304000 304000 304000 304000 0
106 20241121 170100 113225757000 304000 304000 304000 304000 0
107 20241121 170000 113225757000 304000 304000 304000 304000 0
108 20241121 165900 113225757000 304000 304000 304000 304000 0
109 20241121 165800 113225757000 304000 304000 304000 304000 0
110 20241121 165700 113225757000 304000 304000 304000 304000 0
111 20241121 165600 113225757000 304000 304000 304000 304000 0
112 20241121 165500 113225757000 304000 304000 304000 304000 0
113 20241121 165400 113225757000 304000 304000 304000 304000 0
114 20241121 165300 113225757000 304000 304000 304000 304000 0
115 20241121 165200 113225757000 304000 304000 304000 304000 0
116 20241121 165100 113225757000 304000 304000 304000 304000 0
117 20241121 165000 113225757000 304000 304000 304000 304000 0
118 20241121 164900 113225757000 304000 304000 304000 304000 0
119 20241121 164800 113225757000 304000 304000 304000 304000 0
120 20241121 164700 113225757000 304000 304000 304000 304000 0
121 20241121 164600 113225757000 304000 304000 304000 304000 0
122 20241121 164500 113225757000 304000 304000 304000 304000 23913
123 20241121 164400 113225757000 304000 304000 304000 304000 0
124 20241121 164300 113225757000 304000 304000 304000 304000 0
125 20241121 164200 113225757000 304000 304000 304000 304000 0
126 20241121 164100 113225757000 304000 304000 304000 304000 0
127 20241121 164000 113225757000 304000 304000 304000 304000 0
128 20241121 163900 113225757000 304000 304000 304000 304000 0
129 20241121 163800 113225757000 304000 304000 304000 304000 0
130 20241121 163700 113225757000 304000 304000 304000 304000 0
131 20241121 163600 113225757000 304000 304000 304000 304000 0
132 20241121 163500 113225757000 304000 304000 304000 304000 0
133 20241121 163400 113225757000 304000 304000 304000 304000 0
134 20241121 163300 113225757000 304000 304000 304000 304000 0
135 20241121 163200 113225757000 304000 304000 304000 304000 0
136 20241121 163100 113225757000 304000 304000 304000 304000 0
137 20241121 163000 113225757000 304000 304000 304000 304000 0
138 20241121 162900 113225757000 304000 304000 304000 304000 0
139 20241121 162800 113225757000 304000 304000 304000 304000 0
140 20241121 162700 113225757000 304000 304000 304000 304000 0
141 20241121 162600 113225757000 304000 304000 304000 304000 0
142 20241121 162500 113225757000 304000 304000 304000 304000 0
143 20241121 162400 113225757000 304000 304000 304000 304000 0
144 20241121 162300 113225757000 304000 304000 304000 304000 0
145 20241121 162200 113225757000 304000 304000 304000 304000 0
146 20241121 162100 113225757000 304000 304000 304000 304000 0
147 20241121 162000 113225757000 304000 304000 304000 304000 0
148 20241121 161900 113225757000 304000 304000 304000 304000 0
149 20241121 161800 113225757000 304000 304000 304000 304000 0
150 20241121 161700 113225757000 304000 304000 304000 304000 0
151 20241121 161600 113225757000 304000 304000 304000 304000 0
152 20241121 161500 113225757000 304000 304000 304000 304000 23913
153 20241121 161400 113225757000 304000 304000 304000 304000 0
154 20241121 161300 113225757000 304000 304000 304000 304000 0
155 20241121 161200 113225757000 304000 304000 304000 304000 0
156 20241121 161100 113225757000 304000 304000 304000 304000 0
157 20241121 161000 113225757000 304000 304000 304000 304000 0
158 20241121 160900 113225757000 304000 304000 304000 304000 0
159 20241121 160800 113225757000 304000 304000 304000 304000 0
160 20241121 160700 113225757000 304000 304000 304000 304000 0
161 20241121 160600 113225757000 304000 304000 304000 304000 0
162 20241121 160500 113225757000 304000 304000 304000 304000 0
163 20241121 160400 113225757000 304000 304000 304000 304000 0
164 20241121 160300 113225757000 304000 304000 304000 304000 0
165 20241121 160200 113225757000 304000 304000 304000 304000 0
166 20241121 160100 113225757000 304000 304000 304000 304000 0
167 20241121 160000 113225757000 304000 304000 304000 304000 0
168 20241121 155900 113225757000 304000 304000 304000 304000 0
169 20241121 155800 113225757000 304000 304000 304000 304000 0
170 20241121 155700 113225757000 304000 304000 304000 304000 0
171 20241121 155600 113225757000 304000 304000 304000 304000 0
172 20241121 155500 113225757000 304000 304000 304000 304000 0
173 20241121 155400 113225757000 304000 304000 304000 304000 0
174 20241121 155300 113225757000 304000 304000 304000 304000 0
175 20241121 155200 113225757000 304000 304000 304000 304000 0
176 20241121 155100 113225757000 304000 304000 304000 304000 0
177 20241121 155000 113225757000 304000 304000 304000 304000 0
178 20241121 154900 113225757000 304000 304000 304000 304000 0
179 20241121 154800 113225757000 304000 304000 304000 304000 0
180 20241121 154700 113225757000 304000 304000 304000 304000 0
181 20241121 154600 113225757000 304000 304000 304000 304000 0
182 20241121 154500 113225757000 304000 304000 304000 304000 23913
183 20241121 154400 113225757000 304000 304000 304000 304000 0
184 20241121 154300 113225757000 304000 304000 304000 304000 0
185 20241121 154200 113225757000 304000 304000 304000 304000 0
186 20241121 154100 113225757000 304000 304000 304000 304000 0
187 20241121 154000 113225757000 304000 304000 304000 304000 0
188 20241121 153900 113225757000 304000 304000 304000 304000 0
189 20241121 153800 113225757000 304000 304000 304000 304000 0
190 20241121 153700 113225757000 304000 304000 304000 304000 0
191 20241121 153600 113225757000 304000 304000 304000 304000 0
192 20241121 153500 113225757000 304000 304000 304000 304000 0
193 20241121 153400 113225757000 304000 304000 304000 304000 0
194 20241121 153300 113225757000 304000 304000 304000 304000 0
195 20241121 153200 113225757000 304000 304000 304000 304000 0
196 20241121 153100 113225757000 304000 304000 304000 304000 0
197 20241121 153000 113225757000 304000 304000 304000 304000 23913
198 20241121 152900 105956205000 305500 305500 305500 305500 0
199 20241121 152800 105956205000 305500 305500 305500 305500 0
200 20241121 152700 105956205000 305500 305500 305500 305500 0
201 20241121 152600 105956205000 305500 305500 305500 305500 0
202 20241121 152500 105956205000 305500 305500 305500 305500 0
203 20241121 152400 105956205000 305500 305500 305500 305500 0
204 20241121 152300 105956205000 305500 305500 305500 305500 0
205 20241121 152200 105956205000 305500 305500 305500 305500 0
206 20241121 152100 105956205000 305500 305500 305500 305500 0
207 20241121 152000 105956205000 305500 305500 305500 305500 0
208 20241121 151900 105956205000 305500 305000 305500 305000 435
209 20241121 151800 105823378500 305500 305000 305500 305000 503
210 20241121 151700 105669846000 305500 305500 305500 304500 1786
211 20241121 151600 105124967500 305000 305000 305500 304500 1213
212 20241121 151500 104754834000 304500 305500 305500 304500 1156
213 20241121 151400 104402335500 305500 304500 305500 304500 1012
214 20241121 151300 104093709500 304500 305500 305500 304500 2310
215 20241121 151200 103388647000 305500 305000 305500 304500 668
216 20241121 151100 103184659500 305000 304500 305000 304500 1670
217 20241121 151000 102675340000 304500 305000 305000 304500 735
218 20241121 150900 102451216500 304500 305000 305000 304500 1818
219 20241121 150800 101897254000 305000 305000 305000 304500 946
220 20241121 150700 101608867000 304500 305000 305000 304500 1017
221 20241121 150600 101298716000 304500 305000 305000 304500 712
222 20241121 150500 101081590500 305000 304500 305000 304000 1373
223 20241121 150400 100663326000 304000 304500 304500 304000 824
224 20241121 150300 100412456000 304000 304500 304500 304000 329
225 20241121 150200 100312342000 304500 304500 305000 304000 1411
226 20241121 150100 99882666500 305000 305000 305000 304500 498
227 20241121 150000 99730911500 305000 305000 305000 304500 224
228 20241121 145900 99662642000 304500 305000 305000 304500 384
229 20241121 145800 99545574000 304500 305000 305000 304500 280
230 20241121 145700 99460243000 304500 304500 305000 304500 208
231 20241121 145600 99396856000 304500 305000 305000 304500 466
232 20241121 145500 99254914500 305000 304500 305000 304000 686
233 20241121 145400 99046026500 304500 305000 305000 304500 1486
234 20241121 145300 98593388500 304500 304500 305000 304500 383
235 20241121 145200 98476696500 304500 304500 305000 304500 368
236 20241121 145100 98364542000 304500 305000 305000 304500 463
237 20241121 145000 98223420000 304500 305000 305000 304500 325
238 20241121 144900 98124386500 305000 305000 305000 304500 691
239 20241121 144800 97913703000 304500 305000 305000 304500 458
240 20241121 144700 97774128000 305000 304500 305000 304500 435
241 20241121 144600 97641602000 304500 305500 305500 304500 2127
242 20241121 144500 96992867000 305500 305500 305500 305000 549
243 20241121 144400 96825312500 305000 305500 305500 305000 526
244 20241121 144300 96664830500 305500 305500 305500 305000 495
245 20241121 144200 96513680500 305000 305500 305500 305000 403
246 20241121 144100 96390677000 305000 305500 305500 305000 357
247 20241121 144000 96281658000 305000 305500 305500 305000 333
248 20241121 143900 96180023500 305500 305500 305500 305000 461
249 20241121 143800 96039196000 305500 305500 305500 305000 287
250 20241121 143700 95951562500 305000 305500 305500 305000 808
251 20241121 143600 95704781500 305500 305000 305500 305000 295
252 20241121 143500 95614751000 305000 306000 306000 305000 518
253 20241121 143400 95456527000 306000 306000 306000 305500 540
254 20241121 143300 95291466000 306000 306000 306000 305500 175
255 20241121 143200 95237929500 305500 305500 306000 305500 610
256 20241121 143100 95051483500 305000 304500 305500 304500 1872
257 20241121 143000 94480554500 304500 305000 305500 304500 1409
258 20241121 142900 94050795500 305000 305500 305500 305000 606
259 20241121 142800 93865894000 305000 305500 306000 305000 1984
260 20241121 142700 93259806500 305500 306000 306000 305500 134
261 20241121 142600 93218814000 306000 306000 306000 305500 441
262 20241121 142500 93083898500 306000 306000 306000 305500 668
263 20241121 142400 92879512500 306000 306000 306000 305500 668
264 20241121 142300 92675167500 306000 305500 306000 305500 286
265 20241121 142200 92587676500 306000 306000 306000 305500 553
266 20241121 142100 92418475000 305500 306000 306000 305500 584
267 20241121 142000 92239852000 306000 305000 306000 305000 310
268 20241121 141900 92145065000 305500 305500 305500 305000 403
269 20241121 141800 92021969500 305500 305500 305500 305000 330
270 20241121 141700 91921181500 305000 305500 305500 305000 295
271 20241121 141600 91831090000 305500 305000 305500 305000 797
272 20241121 141500 91587625500 305000 305000 305500 305000 213
273 20241121 141400 91522568500 305500 305000 305500 305000 388
274 20241121 141300 91404050500 305000 305500 305500 305000 348
275 20241121 141200 91297759500 305000 305500 305500 305000 249
276 20241121 141100 91221707000 305000 305500 305500 305000 188
277 20241121 141000 91164289000 305500 305000 305500 305000 550
278 20241121 140900 90996392500 305500 305000 305500 305000 387
279 20241121 140800 90878214500 305500 305500 305500 305000 285
280 20241121 140700 90791219500 305500 305500 305500 305000 685
281 20241121 140600 90582210500 305000 306500 306500 305000 1457
282 20241121 140500 90137130500 306000 306000 306500 305500 715
283 20241121 140400 89918326000 306000 306000 306000 305500 408
284 20241121 140300 89793505500 306000 306000 306000 305500 564
285 20241121 140200 89620953000 306000 306000 306000 305500 471
286 20241121 140100 89476956500 306000 306000 306000 305500 185
287 20241121 140000 89420371000 306000 306500 306500 305500 638
288 20241121 135900 89225130500 306500 306000 306500 306000 377
289 20241121 135800 89109643500 306500 306000 306500 306000 503
290 20241121 135700 88955660000 306000 306500 306500 305500 355
291 20241121 135600 88846966500 306000 306500 306500 306000 744
292 20241121 135500 88619272500 306000 306500 306500 306000 404
293 20241121 135400 88495453500 306500 306500 306500 306000 493
294 20241121 135300 88344461000 306500 306500 306500 306000 184
295 20241121 135200 88288073000 306500 306500 306500 306000 408
296 20241121 135100 88163049500 306500 306000 306500 306000 365
297 20241121 135000 88051308500 306000 306500 306500 306000 459
298 20241121 134900 87910784500 306500 306500 306500 306000 838
299 20241121 134800 87654325000 306000 307000 307000 306000 1219
300 20241121 134700 87280729000 307000 307000 307000 306500 406
301 20241121 134600 87156094000 307000 307000 307500 306500 283
302 20241121 134500 87069204500 307000 307500 307500 306500 472
303 20241121 134400 86924229000 307500 307500 307500 307000 1463
304 20241121 134300 86475035500 307500 307500 307500 307000 272
305 20241121 134200 86391416000 307500 307000 307500 307000 437
306 20241121 134100 86257048500 307000 307500 307500 307000 279
307 20241121 134000 86171268000 307000 307500 307500 307000 243
308 20241121 133900 86096551000 307500 307500 307500 307000 1763
309 20241121 133800 85554447000 307500 307500 308000 307500 773
310 20241121 133700 85316732000 307500 307500 307500 307000 1645
311 20241121 133600 84810899000 307500 307000 307500 307000 217
312 20241121 133500 84744196500 307000 307500 307500 307000 813
313 20241121 133400 84494515500 307500 307500 307500 307000 209
314 20241121 133300 84430264500 307000 307000 307500 307000 754
315 20241121 133200 84198525000 307500 307500 307500 307000 372
316 20241121 133100 84084195000 307500 307000 307500 306500 891
317 20241121 133000 83810660000 307000 307000 307000 306500 444
318 20241121 132900 83674355000 307000 307000 307000 306500 293
319 20241121 132800 83584413000 307000 307000 307000 306500 286
320 20241121 132700 83496619000 307000 307000 307000 306500 238
321 20241121 132600 83423564500 307000 307000 307000 306500 608
322 20241121 132500 83236988500 307000 307000 307000 306500 594
323 20241121 132400 83054666500 307000 306500 307000 306500 312
324 20241121 132300 82958996000 306500 306500 307000 306000 419
325 20241121 132200 82830550000 306000 306500 306500 306000 387
326 20241121 132100 82711994500 306000 307000 307000 306000 1201
327 20241121 132000 82343876000 306500 307000 307000 306500 286
328 20241121 131900 82256094000 307000 307000 307000 306500 193
329 20241121 131800 82196868000 306500 306500 307000 306500 212
330 20241121 131700 82131806000 306500 307000 307000 306500 609
331 20241121 131600 81944954500 306500 307000 307000 306500 246
332 20241121 131500 81869460500 307000 307000 307000 306500 480
333 20241121 131400 81722120500 307000 306500 307000 306500 182
334 20241121 131300 81666256500 307000 306500 307000 306500 783
335 20241121 131200 81426183000 307000 307000 307000 306500 495
336 20241121 131100 81274222500 307000 307000 307000 306500 206
337 20241121 131000 81211006500 307000 307000 307000 306500 435
338 20241121 130900 81077529500 306500 307000 307000 306500 156
339 20241121 130800 81029668500 306500 306000 307000 306000 856
340 20241121 130700 80767296500 306500 306000 306500 306000 661
341 20241121 130600 80564798000 306000 306000 306500 305500 844
342 20241121 130500 80306488500 306000 306000 306000 305500 271
343 20241121 130400 80223616500 305500 306000 306000 305500 544
344 20241121 130300 80057273000 305500 306000 306000 305500 413
345 20241121 130200 79930959000 305500 306000 306000 305500 487
346 20241121 130100 79782059500 306000 306000 306000 305500 461
347 20241121 130000 79641175000 306000 306000 306000 305500 815
348 20241121 125900 79392102000 306000 306000 306000 305500 671
349 20241121 125800 79187052000 306000 306000 306000 305500 209
350 20241121 125700 79123131500 306000 305500 306000 305500 317
351 20241121 125600 79026187000 306000 306000 306500 305500 420
352 20241121 125500 78897662500 306500 306500 306500 306000 1682
353 20241121 125400 78382758000 306500 306500 306500 306000 155
354 20241121 125300 78335278500 306500 306500 306500 306000 367
355 20241121 125200 78222905500 306500 306000 306500 305500 388
356 20241121 125100 78104171000 306000 306500 306500 305500 428
357 20241121 125000 77973146000 306500 306500 306500 306000 395
358 20241121 124900 77852183500 306500 306000 306500 306000 288
359 20241121 124800 77763956500 306500 306000 306500 305500 790
360 20241121 124700 77522156000 306500 307000 307000 306000 253
361 20241121 124600 77444631500 306500 306000 307000 306000 1701
362 20241121 124500 76923228000 306000 306500 306500 306000 206
363 20241121 124400 76860113500 306500 306500 306500 306000 160
364 20241121 124300 76811090500 306500 306000 306500 305500 353
365 20241121 124200 76703034000 306000 306000 306500 305500 777
366 20241121 124100 76465313500 306000 305500 306000 305500 235
367 20241121 124000 76393429000 306000 306000 306000 305500 253
368 20241121 123900 76316034000 306000 306000 306500 305500 698
369 20241121 123800 76102508500 306000 306000 306000 305500 423
370 20241121 123700 75973127500 306000 306000 306000 305500 366
371 20241121 123600 75861239500 306000 306000 306000 305500 275
372 20241121 123500 75777158500 306000 305500 306000 305500 1089
373 20241121 123400 75444388000 306000 305500 306000 305500 526
374 20241121 123300 75283588000 305500 306000 306500 305500 999
375 20241121 123200 74977928500 306500 306500 306500 306000 205
376 20241121 123100 74915106500 306000 306000 306500 306000 414
377 20241121 123000 74788254500 306500 306500 306500 306000 286
378 20241121 122900 74700600500 306500 306000 306500 305500 320
379 20241121 122800 74602690000 306000 306000 306500 305500 1560
380 20241121 122700 74125275000 305500 306000 306000 305500 326
381 20241121 122600 74025636000 305500 306000 306000 305500 427
382 20241121 122500 73895018500 306000 306000 306000 305500 221
383 20241121 122400 73827433500 306000 306000 306000 305500 889
384 20241121 122300 73555736500 306000 306000 306000 305500 444
385 20241121 122200 73419977000 306500 306500 306500 306000 511
386 20241121 122100 73263559000 306500 306500 307000 306000 778
387 20241121 122000 73025176000 306500 306500 306500 306000 335
388 20241121 121900 72922560000 306500 306500 306500 306000 223
389 20241121 121800 72854240500 306500 306000 306500 306000 1530
390 20241121 121700 72385747000 306000 306000 306000 305500 176
391 20241121 121600 72331905000 305500 306000 306000 305500 280
392 20241121 121500 72246316000 305500 306000 306500 305500 745
393 20241121 121400 72018373500 306000 307000 307000 305000 1741
394 20241121 121300 71486691000 306500 306500 307000 306000 715
395 20241121 121200 71267513500 306000 306500 306500 306000 822
396 20241121 121100 71015579500 306500 306000 306500 306000 465
397 20241121 121000 70873238500 306000 306000 306000 305500 421
398 20241121 120900 70744515000 306000 306000 306000 305500 165
399 20241121 120800 70694037500 306000 305500 306000 305500 187
400 20241121 120700 70636824000 306000 306000 306000 305500 556
401 20241121 120600 70466899000 306000 306500 307000 305500 755
402 20241121 120500 70235598000 306500 306000 306500 305500 1428
403 20241121 120400 69798326000 306000 305500 306000 305500 515
404 20241121 120300 69640780500 306000 305000 306000 305000 1596
405 20241121 120200 69153166000 305000 305500 305500 305000 165
406 20241121 120100 69102784500 305000 305000 305500 305000 249
407 20241121 120000 69026731000 305500 305500 305500 305000 299
408 20241121 115900 68935482000 305500 305500 305500 305000 211
409 20241121 115800 68871034000 305000 306000 306000 305000 646
410 20241121 115700 68673669000 306000 306000 306000 305500 964
411 20241121 115600 68379130000 306000 306000 306000 305500 281
412 20241121 115500 68293146000 306000 306500 306500 305500 794
413 20241121 115400 68049971500 307000 307000 307000 306500 280
414 20241121 115300 67964094500 307000 306500 307000 306500 415
415 20241121 115200 67836759000 307000 306000 307000 305500 1285
416 20241121 115100 67443182000 305500 306000 306000 305500 385
417 20241121 115000 67325398500 306000 305500 306000 305500 443
418 20241121 114900 67189890000 305500 305500 305500 305000 916
419 20241121 114800 66910309500 305500 306000 306000 305000 1168
420 20241121 114700 66553558500 305500 306000 306500 305500 1168
421 20241121 114600 66196194000 306000 306500 306500 306000 425
422 20241121 114500 66066014500 306500 307000 307000 306000 1069
423 20241121 114400 65738326500 307000 306500 307000 306500 766
424 20241121 114300 65503435500 307000 307000 307000 306500 163
425 20241121 114200 65453402000 307000 307000 307500 306500 465
426 20241121 114100 65310626000 307500 307000 307500 306500 431
427 20241121 114000 65178188000 307000 306500 307500 306500 909
428 20241121 113900 64899116500 306500 307000 307500 306500 368
429 20241121 113800 64786063000 307000 307500 307500 307000 634
430 20241121 113700 64591344500 307500 307500 307500 307000 235
431 20241121 113600 64519115000 307500 306500 307500 306500 1069
432 20241121 113500 64190876000 306500 307000 307000 306500 371
433 20241121 113400 64077017500 307000 306000 307000 306000 1173
434 20241121 113300 63717454500 306500 306500 306500 306000 247
435 20241121 113200 63641816000 306500 307000 307000 306000 755
436 20241121 113100 63410338500 307000 307500 307500 306500 626
437 20241121 113000 63218134000 307000 307000 307500 307000 887
438 20241121 112900 62945789500 307000 307500 307500 307000 571
439 20241121 112800 62770281500 307500 307500 307500 307000 466
440 20241121 112700 62627058500 307500 307500 307500 307000 680
441 20241121 112600 62418174000 307000 307500 307500 307000 688
442 20241121 112500 62206745000 307500 307000 307500 307000 809
443 20241121 112400 61958283000 307000 307500 307500 307000 826
444 20241121 112300 61704451500 307500 307500 308000 307000 548
445 20241121 112200 61535975500 307500 307500 308000 307500 834
446 20241121 112100 61279415500 307000 307000 307500 307000 621
447 20241121 112000 61088494500 307500 307000 307500 307000 750
448 20241121 111900 60857938000 307500 307000 308000 307000 1240
449 20241121 111800 60476754500 307500 307500 308000 307000 1151
450 20241121 111700 60122716000 308000 308000 308000 307500 1554
451 20241121 111600 59644287000 308000 307500 308000 307000 1235
452 20241121 111500 59264246500 308000 309000 309500 307500 2961
453 20241121 111400 58350811500 309000 309500 309500 308500 1046
454 20241121 111300 58027449500 309000 309500 310000 308500 3516
455 20241121 111200 56939724000 309500 308500 309500 308000 3297
456 20241121 111100 55921622000 308500 309000 309000 308000 1792
457 20241121 111000 55369118500 309000 307500 310000 307000 16045
458 20241121 110900 50419525000 307000 307500 307500 307000 1815
459 20241121 110800 49861927500 307500 307000 307500 307000 1301
460 20241121 110700 49461982000 307000 306500 307500 306000 4524
461 20241121 110600 48073552500 306500 306000 306500 305500 3711
462 20241121 110500 46937907500 306000 305000 306000 304500 7421
463 20241121 110400 44673107500 305000 304000 305000 304000 1954
464 20241121 110300 44078091000 304500 304500 304500 304000 389
465 20241121 110200 43959660500 304500 304000 304500 304000 489
466 20241121 110100 43810812500 304500 304000 304500 303500 3454
467 20241121 110000 42760791000 304000 304000 304000 303500 700
468 20241121 105900 42548045500 304000 304000 304000 303500 549
469 20241121 105800 42381309000 304000 304000 304000 303500 655
470 20241121 105700 42182380500 304000 303500 304000 303500 874
471 20241121 105600 41916946000 304000 304000 304000 303500 623
472 20241121 105500 41727596500 303500 304000 304000 303500 2301
473 20241121 105400 41028154000 304000 303500 304000 303000 2030
474 20241121 105300 40411723000 303500 303500 303500 303000 692
475 20241121 105200 40201857000 303000 303000 303500 302500 727
476 20241121 105100 39981590500 303000 303000 303000 302500 950
477 20241121 105000 39693762500 303000 303000 303000 302500 402
478 20241121 104900 39571986000 303000 303000 303000 302500 1323
479 20241121 104800 39171713000 303000 303000 303500 302500 888
480 20241121 104700 38902479500 303000 303500 303500 302500 1239
481 20241121 104600 38527003500 303000 302500 303500 302000 4477
482 20241121 104500 37170904500 303000 302500 303000 302000 943
483 20241121 104400 36885742500 302500 303000 303000 302500 2364
484 20241121 104300 36170166000 303000 302500 303000 302500 312
485 20241121 104200 36075730000 302500 302500 302500 302000 1453
486 20241121 104100 35636214000 302500 302500 302500 302000 505
487 20241121 104000 35483486500 302500 302500 302500 302000 376
488 20241121 103900 35369779000 302500 302500 302500 302000 1894
489 20241121 103800 34797122000 302500 302500 302500 302000 350
490 20241121 103700 34691296500 302500 302500 302500 302000 829
491 20241121 103600 34440556000 302500 302500 302500 302000 658
492 20241121 103500 34241613500 302000 302000 302500 301500 1000
493 20241121 103400 33939603000 302000 302000 302500 301500 675
494 20241121 103300 33735803500 302000 302000 302500 302000 1069
495 20241121 103200 33412792000 302500 302000 302500 302000 2083
496 20241121 103100 32783599500 302000 302000 302000 301500 1411
497 20241121 103000 32357546000 302000 301000 302000 301000 2574
498 20241121 102900 31581664000 301000 301000 301000 300500 684
499 20241121 102800 31375790500 301000 301500 301500 300500 1359
500 20241121 102700 30966699000 301500 301000 301500 300500 2397
501 20241121 102600 30245374000 301000 301000 301000 300500 610
502 20241121 102500 30061939500 301000 300000 301000 300000 3564
503 20241121 102400 28990453000 300000 300000 300000 299500 498
504 20241121 102300 28841054000 300000 300000 300000 299500 486
505 20241121 102200 28695256000 299500 300000 300500 299500 539
506 20241121 102100 28533533000 300000 300500 300500 300000 673
507 20241121 102000 28331590500 300500 300500 300500 300000 1252
508 20241121 101900 27955791500 300500 300000 300500 300000 1298
509 20241121 101800 27566316500 300000 300000 300000 299500 1080
510 20241121 101700 27242401000 300000 300000 300000 299500 522
511 20241121 101600 27085834000 300000 300000 300000 299500 538
512 20241121 101500 26924622000 300000 300000 300500 299500 1183
513 20241121 101400 26569727000 300000 300000 300000 299500 2146
514 20241121 101300 25925938000 300000 300000 300000 299500 276
515 20241121 101200 25843142500 300000 299500 300000 299500 167
516 20241121 101100 25793065000 299500 300000 300000 299500 367
517 20241121 101000 25683012000 300000 300000 300000 299500 853
518 20241121 100900 25427152000 300000 299500 300000 299500 593
519 20241121 100800 25249382000 299500 299500 299500 299000 586
520 20241121 100700 25073885500 299500 299500 299500 299000 343
521 20241121 100600 24971180000 299500 299000 299500 299000 274
522 20241121 100500 24889195000 299000 298500 299500 298500 567
523 20241121 100400 24719654000 298500 299000 299000 298500 463
524 20241121 100300 24581391000 298500 299000 299500 298500 898
525 20241121 100200 24312926500 299000 300500 300500 299000 2519
526 20241121 100100 23558014500 300000 300000 300500 299500 2049
527 20241121 100000 22943309000 300000 300000 300000 299500 486
528 20241121 095900 22797517500 300000 300000 300000 299500 345
529 20241121 095800 22694038000 300000 300000 300000 299500 280
530 20241121 095700 22610054000 299500 300000 300000 299500 283
531 20241121 095600 22525186000 300000 300000 300000 299500 266
532 20241121 095500 22445409500 299500 299500 300000 299000 1562
533 20241121 095400 21977521000 299000 299500 299500 299000 273
534 20241121 095300 21895830500 299000 298500 299000 298500 1691
535 20241121 095200 21390259500 299000 298500 299000 298000 830
536 20241121 095100 21142501000 299000 298500 299000 298500 1205
537 20241121 095000 20782789500 299000 299000 299000 298500 202
538 20241121 094900 20722461500 298500 298500 299000 298500 391
539 20241121 094800 20605709500 298500 299000 299000 298500 987
540 20241121 094700 20310941500 298500 299500 299500 298000 4558
541 20241121 094600 18950150500 299500 299500 299500 299000 112
542 20241121 094500 18916636500 299000 299500 299500 298500 867
543 20241121 094400 18657480000 299500 299000 299500 298500 403
544 20241121 094300 18536982500 299000 299500 300000 299000 2200
545 20241121 094200 17878393500 299000 299000 299000 298500 819
546 20241121 094100 17633547000 299000 299000 299000 298500 284
547 20241121 094000 17548654500 298500 298500 299000 298000 955
548 20241121 093900 17263516500 298500 298000 298500 297500 1239
549 20241121 093800 16894413000 298000 298000 298000 297500 237
550 20241121 093700 16823857000 298000 298000 298000 297500 242
551 20241121 093600 16751810500 298000 298000 298000 297500 457
552 20241121 093500 16615730000 298000 298000 298000 297500 312
553 20241121 093400 16522768500 297500 297500 298000 297500 139
554 20241121 093300 16481384500 297500 297000 298000 297000 994
555 20241121 093200 16185815000 297000 298000 298000 297000 579
556 20241121 093100 16013564500 298000 297000 298000 297000 1182
557 20241121 093000 15662260000 297000 297000 297500 296500 1428
558 20241121 092900 15238322500 297000 298500 298500 297000 3395
559 20241121 092800 14227976500 298000 298000 298500 298000 155
560 20241121 092700 14181758000 298500 298000 298500 297500 198
561 20241121 092600 14122744500 297500 298000 299000 297500 1481
562 20241121 092500 13680950500 298000 298000 298500 297500 1519
563 20241121 092400 13228453500 298500 298500 299500 298000 1694
564 20241121 092300 12722472500 299000 300000 301000 299000 6290
565 20241121 092200 10836392500 299500 298500 300000 298500 4918
566 20241121 092100 9363958000 299000 298500 299000 298500 609
567 20241121 092000 9182107000 298500 298000 298500 298000 2022
568 20241121 091900 8578914000 298000 298500 298500 298000 953
569 20241121 091800 8294815500 298000 298000 298500 298000 863
570 20241121 091700 8037564500 298000 297000 298000 297000 1044
571 20241121 091600 7726823000 297000 297000 297500 296500 1435
572 20241121 091500 7300695000 297000 297000 297500 296500 1134
573 20241121 091400 6963870000 297000 298000 298000 297000 1010
574 20241121 091300 6663361000 298000 297500 298000 297500 213
575 20241121 091200 6599981000 297500 297000 298000 297000 2238
576 20241121 091100 5934102000 297000 297500 297500 297000 624
577 20241121 091000 5748670500 297500 297500 297500 297000 666
578 20241121 090900 5550729000 297000 297000 297500 297000 302
579 20241121 090800 5460945500 297000 296000 297500 296000 964
580 20241121 090700 5175189500 296000 297500 298000 295500 2335
581 20241121 090600 4482588000 298000 298000 298000 297500 1545
582 20241121 090500 4022774000 298000 297500 298000 297000 1133
583 20241121 090400 3685572000 297500 297000 298000 297000 4344
584 20241121 090300 2393802500 297000 295000 297000 295000 2115
585 20241121 090200 1767680000 295500 294500 295500 294500 793
586 20241121 090100 1533487000 294500 294500 296000 294000 2094
587 20241121 090000 916701000 294500 295000 296000 294000 3089