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

666
097950/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,200400,15912904500,276500,276500,276500,276500,3638
20241121,200300,15912904500,276500,276500,276500,276500,0
20241121,200200,15912904500,276500,276500,276500,276500,0
20241121,200100,15912904500,276500,276500,276500,276500,0
20241121,200000,15912904500,276500,276500,276500,276500,0
20241121,195900,15912904500,276500,276500,276500,276500,0
20241121,195800,15912904500,276500,276500,276500,276500,0
20241121,195700,15912904500,276500,276500,276500,276500,0
20241121,195600,15912904500,276500,276500,276500,276500,0
20241121,195500,15912904500,276500,276500,276500,276500,0
20241121,195400,15912904500,276500,276500,276500,276500,0
20241121,195300,15912904500,276500,276500,276500,276500,0
20241121,195200,15912904500,276500,276500,276500,276500,0
20241121,195100,15912904500,276500,276500,276500,276500,0
20241121,195000,15912904500,276500,276500,276500,276500,0
20241121,194900,15912904500,276500,276500,276500,276500,0
20241121,194800,15912904500,276500,276500,276500,276500,0
20241121,194700,15912904500,276500,276500,276500,276500,0
20241121,194600,15912904500,276500,276500,276500,276500,0
20241121,194500,15912904500,276500,276500,276500,276500,0
20241121,194400,15912904500,276500,276500,276500,276500,0
20241121,194300,15912904500,276500,276500,276500,276500,0
20241121,194200,15912904500,276500,276500,276500,276500,0
20241121,194100,15912904500,276500,276500,276500,276500,0
20241121,194000,15912904500,276500,276500,276500,276500,0
20241121,193900,15912904500,276500,276500,276500,276500,0
20241121,193800,15912904500,276500,276500,276500,276500,0
20241121,193700,15912904500,276500,276500,276500,276500,0
20241121,193600,15912904500,276500,276500,276500,276500,0
20241121,193500,15912904500,276500,276500,276500,276500,0
20241121,193400,15912904500,276500,276500,276500,276500,3638
20241121,193300,15912904500,276500,276500,276500,276500,0
20241121,193200,15912904500,276500,276500,276500,276500,0
20241121,193100,15912904500,276500,276500,276500,276500,0
20241121,193000,15912904500,276500,276500,276500,276500,0
20241121,192900,15912904500,276500,276500,276500,276500,0
20241121,192800,15912904500,276500,276500,276500,276500,0
20241121,192700,15912904500,276500,276500,276500,276500,0
20241121,192600,15912904500,276500,276500,276500,276500,0
20241121,192500,15912904500,276500,276500,276500,276500,0
20241121,192400,15912904500,276500,276500,276500,276500,0
20241121,192300,15912904500,276500,276500,276500,276500,0
20241121,192200,15912904500,276500,276500,276500,276500,0
20241121,192100,15912904500,276500,276500,276500,276500,0
20241121,192000,15912904500,276500,276500,276500,276500,0
20241121,191900,15912904500,276500,276500,276500,276500,0
20241121,191800,15912904500,276500,276500,276500,276500,0
20241121,191700,15912904500,276500,276500,276500,276500,0
20241121,191600,15912904500,276500,276500,276500,276500,0
20241121,191500,15912904500,276500,276500,276500,276500,0
20241121,191400,15912904500,276500,276500,276500,276500,0
20241121,191300,15912904500,276500,276500,276500,276500,0
20241121,191200,15912904500,276500,276500,276500,276500,0
20241121,191100,15912904500,276500,276500,276500,276500,0
20241121,191000,15912904500,276500,276500,276500,276500,0
20241121,190900,15912904500,276500,276500,276500,276500,0
20241121,190800,15912904500,276500,276500,276500,276500,0
20241121,190700,15912904500,276500,276500,276500,276500,0
20241121,190600,15912904500,276500,276500,276500,276500,0
20241121,190500,15912904500,276500,276500,276500,276500,0
20241121,190400,15912904500,276500,276500,276500,276500,3638
20241121,190300,15912904500,276500,276500,276500,276500,0
20241121,190200,15912904500,276500,276500,276500,276500,0
20241121,190100,15912904500,276500,276500,276500,276500,0
20241121,190000,15912904500,276500,276500,276500,276500,0
20241121,185900,15912904500,276500,276500,276500,276500,0
20241121,185800,15912904500,276500,276500,276500,276500,0
20241121,185700,15912904500,276500,276500,276500,276500,0
20241121,185600,15912904500,276500,276500,276500,276500,0
20241121,185500,15912904500,276500,276500,276500,276500,0
20241121,185400,15912904500,276500,276500,276500,276500,0
20241121,185300,15912904500,276500,276500,276500,276500,0
20241121,185200,15912904500,276500,276500,276500,276500,0
20241121,185100,15912904500,276500,276500,276500,276500,0
20241121,185000,15912904500,276500,276500,276500,276500,0
20241121,184900,15912904500,276500,276500,276500,276500,0
20241121,184800,15912904500,276500,276500,276500,276500,0
20241121,184700,15912904500,276500,276500,276500,276500,0
20241121,184600,15912904500,276500,276500,276500,276500,0
20241121,184500,15912904500,276500,276500,276500,276500,0
20241121,184400,15912904500,276500,276500,276500,276500,0
20241121,184300,15912904500,276500,276500,276500,276500,0
20241121,184200,15912904500,276500,276500,276500,276500,0
20241121,184100,15912904500,276500,276500,276500,276500,0
20241121,184000,15912904500,276500,276500,276500,276500,0
20241121,183900,15912904500,276500,276500,276500,276500,0
20241121,183800,15912904500,276500,276500,276500,276500,0
20241121,183700,15912904500,276500,276500,276500,276500,0
20241121,183600,15912904500,276500,276500,276500,276500,0
20241121,183500,15912904500,276500,276500,276500,276500,0
20241121,183400,15912904500,276500,276500,276500,276500,3638
20241121,183300,15912904500,276500,276500,276500,276500,0
20241121,183200,15912904500,276500,276500,276500,276500,0
20241121,183100,15912904500,276500,276500,276500,276500,0
20241121,183000,15912904500,276500,276500,276500,276500,0
20241121,182900,15912904500,276500,276500,276500,276500,0
20241121,182800,15912904500,276500,276500,276500,276500,0
20241121,182700,15912904500,276500,276500,276500,276500,0
20241121,182600,15912904500,276500,276500,276500,276500,0
20241121,182500,15912904500,276500,276500,276500,276500,0
20241121,182400,15912904500,276500,276500,276500,276500,0
20241121,182300,15912904500,276500,276500,276500,276500,0
20241121,182200,15912904500,276500,276500,276500,276500,0
20241121,182100,15912904500,276500,276500,276500,276500,0
20241121,182000,15912904500,276500,276500,276500,276500,0
20241121,181900,15912904500,276500,276500,276500,276500,0
20241121,181800,15912904500,276500,276500,276500,276500,0
20241121,181700,15912904500,276500,276500,276500,276500,0
20241121,181600,15912904500,276500,276500,276500,276500,0
20241121,181500,15912904500,276500,276500,276500,276500,0
20241121,181400,15912904500,276500,276500,276500,276500,0
20241121,181300,15912904500,276500,276500,276500,276500,0
20241121,181200,15912904500,276500,276500,276500,276500,0
20241121,181100,15912904500,276500,276500,276500,276500,0
20241121,181000,15912904500,276500,276500,276500,276500,0
20241121,180900,15912904500,276500,276500,276500,276500,0
20241121,180800,15912904500,276500,276500,276500,276500,0
20241121,180700,15912904500,276500,276500,276500,276500,0
20241121,180600,15912904500,276500,276500,276500,276500,0
20241121,180500,15912904500,276500,276500,276500,276500,0
20241121,180400,15912904500,276500,276500,276500,276500,3638
20241121,180300,15912904500,276500,276500,276500,276500,0
20241121,180200,15912904500,276500,276500,276500,276500,0
20241121,180100,15912904500,276500,276500,276500,276500,0
20241121,180000,15912904500,276500,276500,276500,276500,0
20241121,175900,15912904500,276500,276500,276500,276500,0
20241121,175800,15912904500,276500,276500,276500,276500,0
20241121,175700,15912904500,276500,276500,276500,276500,0
20241121,175600,15912904500,276500,276500,276500,276500,0
20241121,175500,15912904500,276500,276500,276500,276500,0
20241121,175400,15912904500,276500,276500,276500,276500,0
20241121,175300,15912904500,276500,276500,276500,276500,0
20241121,175200,15912904500,276500,276500,276500,276500,0
20241121,175100,15912904500,276500,276500,276500,276500,0
20241121,175000,15912904500,276500,276500,276500,276500,0
20241121,174900,15912904500,276500,276500,276500,276500,0
20241121,174800,15912904500,276500,276500,276500,276500,0
20241121,174700,15912904500,276500,276500,276500,276500,0
20241121,174600,15912904500,276500,276500,276500,276500,0
20241121,174500,15912904500,276500,276500,276500,276500,0
20241121,174400,15912904500,276500,276500,276500,276500,0
20241121,174300,15912904500,276500,276500,276500,276500,0
20241121,174200,15912904500,276500,276500,276500,276500,0
20241121,174100,15912904500,276500,276500,276500,276500,0
20241121,174000,15912904500,276500,276500,276500,276500,0
20241121,173900,15912904500,276500,276500,276500,276500,0
20241121,173800,15912904500,276500,276500,276500,276500,0
20241121,173700,15912904500,276500,276500,276500,276500,0
20241121,173600,15912904500,276500,276500,276500,276500,0
20241121,173500,15912904500,276500,276500,276500,276500,0
20241121,173400,15912904500,276500,276500,276500,276500,3638
20241121,173300,15912904500,276500,276500,276500,276500,0
20241121,173200,15912904500,276500,276500,276500,276500,0
20241121,173100,15912904500,276500,276500,276500,276500,0
20241121,173000,15912904500,276500,276500,276500,276500,0
20241121,172900,15912904500,276500,276500,276500,276500,0
20241121,172800,15912904500,276500,276500,276500,276500,0
20241121,172700,15912904500,276500,276500,276500,276500,0
20241121,172600,15912904500,276500,276500,276500,276500,0
20241121,172500,15912904500,276500,276500,276500,276500,0
20241121,172400,15912904500,276500,276500,276500,276500,0
20241121,172300,15912904500,276500,276500,276500,276500,0
20241121,172200,15912904500,276500,276500,276500,276500,0
20241121,172100,15912904500,276500,276500,276500,276500,0
20241121,172000,15912904500,276500,276500,276500,276500,0
20241121,171900,15912904500,276500,276500,276500,276500,0
20241121,171800,15912904500,276500,276500,276500,276500,0
20241121,171700,15912904500,276500,276500,276500,276500,0
20241121,171600,15912904500,276500,276500,276500,276500,0
20241121,171500,15912904500,276500,276500,276500,276500,0
20241121,171400,15912904500,276500,276500,276500,276500,0
20241121,171300,15912904500,276500,276500,276500,276500,0
20241121,171200,15912904500,276500,276500,276500,276500,0
20241121,171100,15912904500,276500,276500,276500,276500,0
20241121,171000,15912904500,276500,276500,276500,276500,0
20241121,170900,15912904500,276500,276500,276500,276500,0
20241121,170800,15912904500,276500,276500,276500,276500,0
20241121,170700,15912904500,276500,276500,276500,276500,0
20241121,170600,15912904500,276500,276500,276500,276500,0
20241121,170500,15912904500,276500,276500,276500,276500,0
20241121,170400,15912904500,276500,276500,276500,276500,3638
20241121,170300,15912904500,276500,276500,276500,276500,0
20241121,170200,15912904500,276500,276500,276500,276500,0
20241121,170100,15912904500,276500,276500,276500,276500,0
20241121,170000,15912904500,276500,276500,276500,276500,0
20241121,165900,15912904500,276500,276500,276500,276500,0
20241121,165800,15912904500,276500,276500,276500,276500,0
20241121,165700,15912904500,276500,276500,276500,276500,0
20241121,165600,15912904500,276500,276500,276500,276500,0
20241121,165500,15912904500,276500,276500,276500,276500,0
20241121,165400,15912904500,276500,276500,276500,276500,0
20241121,165300,15912904500,276500,276500,276500,276500,0
20241121,165200,15912904500,276500,276500,276500,276500,0
20241121,165100,15912904500,276500,276500,276500,276500,0
20241121,165000,15912904500,276500,276500,276500,276500,0
20241121,164900,15912904500,276500,276500,276500,276500,0
20241121,164800,15912904500,276500,276500,276500,276500,0
20241121,164700,15912904500,276500,276500,276500,276500,0
20241121,164600,15912904500,276500,276500,276500,276500,0
20241121,164500,15912904500,276500,276500,276500,276500,0
20241121,164400,15912904500,276500,276500,276500,276500,0
20241121,164300,15912904500,276500,276500,276500,276500,0
20241121,164200,15912904500,276500,276500,276500,276500,0
20241121,164100,15912904500,276500,276500,276500,276500,0
20241121,164000,15912904500,276500,276500,276500,276500,0
20241121,163900,15912904500,276500,276500,276500,276500,0
20241121,163800,15912904500,276500,276500,276500,276500,0
20241121,163700,15912904500,276500,276500,276500,276500,0
20241121,163600,15912904500,276500,276500,276500,276500,0
20241121,163500,15912904500,276500,276500,276500,276500,0
20241121,163400,15912904500,276500,276500,276500,276500,3638
20241121,163300,15912904500,276500,276500,276500,276500,0
20241121,163200,15912904500,276500,276500,276500,276500,0
20241121,163100,15912904500,276500,276500,276500,276500,0
20241121,163000,15912904500,276500,276500,276500,276500,0
20241121,162900,15912904500,276500,276500,276500,276500,0
20241121,162800,15912904500,276500,276500,276500,276500,0
20241121,162700,15912904500,276500,276500,276500,276500,0
20241121,162600,15912904500,276500,276500,276500,276500,0
20241121,162500,15912904500,276500,276500,276500,276500,0
20241121,162400,15912904500,276500,276500,276500,276500,0
20241121,162300,15912904500,276500,276500,276500,276500,0
20241121,162200,15912904500,276500,276500,276500,276500,0
20241121,162100,15912904500,276500,276500,276500,276500,0
20241121,162000,15912904500,276500,276500,276500,276500,0
20241121,161900,15912904500,276500,276500,276500,276500,0
20241121,161800,15912904500,276500,276500,276500,276500,0
20241121,161700,15912904500,276500,276500,276500,276500,0
20241121,161600,15912904500,276500,276500,276500,276500,0
20241121,161500,15912904500,276500,276500,276500,276500,0
20241121,161400,15912904500,276500,276500,276500,276500,0
20241121,161300,15912904500,276500,276500,276500,276500,0
20241121,161200,15912904500,276500,276500,276500,276500,0
20241121,161100,15912904500,276500,276500,276500,276500,0
20241121,161000,15912904500,276500,276500,276500,276500,0
20241121,160900,15912904500,276500,276500,276500,276500,0
20241121,160800,15912904500,276500,276500,276500,276500,0
20241121,160700,15912904500,276500,276500,276500,276500,0
20241121,160600,15912904500,276500,276500,276500,276500,0
20241121,160500,15912904500,276500,276500,276500,276500,0
20241121,160400,15912904500,276500,276500,276500,276500,3638
20241121,160300,15912904500,276500,276500,276500,276500,0
20241121,160200,15912904500,276500,276500,276500,276500,0
20241121,160100,15912904500,276500,276500,276500,276500,0
20241121,160000,15912904500,276500,276500,276500,276500,0
20241121,155900,15912904500,276500,276500,276500,276500,0
20241121,155800,15912904500,276500,276500,276500,276500,0
20241121,155700,15912904500,276500,276500,276500,276500,0
20241121,155600,15912904500,276500,276500,276500,276500,0
20241121,155500,15912904500,276500,276500,276500,276500,0
20241121,155400,15912904500,276500,276500,276500,276500,0
20241121,155300,15912904500,276500,276500,276500,276500,0
20241121,155200,15912904500,276500,276500,276500,276500,0
20241121,155100,15912904500,276500,276500,276500,276500,0
20241121,155000,15912904500,276500,276500,276500,276500,0
20241121,154900,15912904500,276500,276500,276500,276500,0
20241121,154800,15912904500,276500,276500,276500,276500,0
20241121,154700,15912904500,276500,276500,276500,276500,0
20241121,154600,15912904500,276500,276500,276500,276500,0
20241121,154500,15912904500,276500,276500,276500,276500,0
20241121,154400,15912904500,276500,276500,276500,276500,0
20241121,154300,15912904500,276500,276500,276500,276500,0
20241121,154200,15912904500,276500,276500,276500,276500,0
20241121,154100,15912904500,276500,276500,276500,276500,0
20241121,154000,15912904500,276500,276500,276500,276500,0
20241121,153900,15912904500,276500,276500,276500,276500,0
20241121,153800,15912904500,276500,276500,276500,276500,0
20241121,153700,15912904500,276500,276500,276500,276500,0
20241121,153600,15912904500,276500,276500,276500,276500,0
20241121,153500,15912904500,276500,276500,276500,276500,0
20241121,153400,15912904500,276500,276500,276500,276500,3638
20241121,153300,15912904500,276500,276500,276500,276500,0
20241121,153200,15912904500,276500,276500,276500,276500,0
20241121,153100,15912904500,276500,276500,276500,276500,0
20241121,153000,15912904500,276500,276500,276500,276500,3638
20241121,152900,14906997500,278000,278000,278000,278000,0
20241121,152800,14906997500,278000,278000,278000,278000,0
20241121,152700,14906997500,278000,278000,278000,278000,0
20241121,152600,14906997500,278000,278000,278000,278000,0
20241121,152500,14906997500,278000,278000,278000,278000,0
20241121,152400,14906997500,278000,278000,278000,278000,0
20241121,152300,14906997500,278000,278000,278000,278000,0
20241121,152200,14906997500,278000,278000,278000,278000,0
20241121,152100,14906997500,278000,278000,278000,278000,0
20241121,152000,14906997500,278000,278000,278000,278000,0
20241121,151900,14906997500,278000,277500,278000,277000,235
20241121,151800,14841857500,278000,277500,278500,277000,75
20241121,151700,14821033500,277500,278000,278500,277500,117
20241121,151600,14788520000,277500,278000,279000,277500,250
20241121,151500,14719002000,277500,278500,279000,277500,189
20241121,151400,14666389000,278000,278000,279000,278000,152
20241121,151300,14624029000,278500,278500,279000,278000,207
20241121,151200,14566382500,278000,278000,279000,277500,110
20241121,151100,14535746500,277500,278000,278500,277500,164
20241121,151000,14490132500,278000,277500,278500,277500,203
20241121,150900,14433670000,277500,277500,278500,277000,175
20241121,150800,14385035000,277500,277500,278000,277000,142
20241121,150700,14345604000,277500,278500,278500,277500,105
20241121,150600,14316411500,278500,278000,278500,277500,180
20241121,150500,14266329500,277500,278000,278500,277500,136
20241121,150400,14228500000,277500,278000,278500,277500,100
20241121,150300,14200684500,278000,278500,278500,277500,177
20241121,150200,14151448500,278500,278500,279000,278000,180
20241121,150100,14101352000,278500,278500,279000,278000,139
20241121,150000,14062652500,278500,278500,279000,277500,261
20241121,145900,13989958000,278500,278000,279000,277500,308
20241121,145800,13904205000,278500,278000,278500,277500,524
20241121,145700,13758441000,278500,278000,278500,277500,325
20241121,145600,13668089000,277500,278000,278000,277000,256
20241121,145500,13596984500,278000,276000,278000,276000,465
20241121,145400,13467977500,276500,276500,277000,276000,299
20241121,145300,13385221500,276000,276500,277000,276000,130
20241121,145200,13349292500,276000,276500,276500,276000,96
20241121,145100,13322774500,276500,276500,276500,276000,85
20241121,145000,13299297500,276000,276500,276500,276000,90
20241121,144900,13274435500,276500,276500,276500,276000,42
20241121,144800,13262832000,276000,276500,276500,276000,108
20241121,144700,13233000500,276500,276500,276500,276000,57
20241121,144600,13217261000,276500,276500,277000,276000,90
20241121,144500,13192388000,276000,276500,276500,276000,92
20241121,144400,13166968500,276000,276500,276500,276000,79
20241121,144300,13145151000,276000,276000,276500,276000,94
20241121,144200,13119193000,276500,276000,276500,275500,74
20241121,144100,13098753000,276000,276000,276000,275500,87
20241121,144000,13074768000,276000,276000,276500,275500,65
20241121,143900,13056830500,276000,275500,276500,275500,96
20241121,143800,13030345500,276000,276500,276500,275500,426
20241121,143700,12912801000,276500,276500,276500,276000,65
20241121,143600,12894846500,276500,276500,277000,276000,119
20241121,143500,12861960000,276500,276500,276500,276000,96
20241121,143400,12835439000,276500,276000,276500,276000,98
20241121,143300,12808372500,276500,276500,276500,276000,438
20241121,143200,12687290500,276000,276500,277000,276000,266
20241121,143100,12613765000,276500,277000,277000,276500,65
20241121,143000,12595779500,277000,277000,277000,276500,138
20241121,142900,12557611500,277000,276500,277000,276500,71
20241121,142800,12537974000,276500,277000,277000,276500,49
20241121,142700,12524421000,277000,276500,277000,276500,31
20241121,142600,12515848000,276500,277000,277500,276500,59
20241121,142500,12499509500,277000,277000,277000,276500,85
20241121,142400,12475967000,277000,276500,277000,276500,68
20241121,142300,12457147500,277000,276500,277000,276500,14
20241121,142200,12453276000,276500,276500,277000,276500,59
20241121,142100,12436942000,277000,277000,277000,276500,45
20241121,142000,12424491500,276500,277000,277000,276500,24
20241121,141900,12417848000,277000,277000,277500,276500,64
20241121,141800,12400120000,277000,277500,277500,277000,53
20241121,141700,12385436500,277000,277500,277500,277000,16
20241121,141600,12381002500,277000,277000,277000,276500,76
20241121,141500,12359955000,276500,277500,277500,276500,48
20241121,141400,12346668500,277500,277000,277500,276500,74
20241121,141300,12326178000,277000,276500,277000,276500,51
20241121,141200,12312063000,277000,276500,277000,276500,23
20241121,141100,12305699500,277000,276500,277000,276500,17
20241121,141000,12300998500,277000,277000,277000,276500,55
20241121,140900,12285778500,277000,277500,277500,276500,138
20241121,140800,12247576000,277500,277000,277500,276500,52
20241121,140700,12233178000,277000,277000,277000,276500,41
20241121,140600,12221832000,276500,276500,277000,276500,53
20241121,140500,12207162500,276500,276500,277000,276500,25
20241121,140400,12200243000,277000,276500,277000,276500,49
20241121,140300,12186681000,277000,276500,277000,276500,28
20241121,140200,12178932500,276500,277000,277000,276500,32
20241121,140100,12170073000,277000,276500,277000,276500,63
20241121,140000,12152631000,276500,277500,277500,276500,109
20241121,135900,12122442500,277000,277000,277500,277000,21
20241121,135800,12116624000,277500,277500,277500,277000,33
20241121,135700,12107477500,277500,277500,277500,276500,306
20241121,135600,12022703500,277000,277000,277500,277000,58
20241121,135500,12006616500,277000,277000,277500,277000,51
20241121,135400,11992483500,277000,277000,277500,277000,19
20241121,135300,11987214500,277500,277500,277500,277000,55
20241121,135200,11971960500,277000,278000,278000,277000,79
20241121,135100,11950053500,277500,278000,278000,277500,64
20241121,135000,11932282000,278000,278000,278000,277500,52
20241121,134900,11917832000,278000,277500,278000,277500,48
20241121,134800,11904497500,277500,278000,278000,277500,48
20241121,134700,11891161500,277500,277500,278000,277500,63
20241121,134600,11873665000,278000,277500,278000,277000,72
20241121,134500,11853681000,278000,277500,278000,277000,50
20241121,134400,11839808000,277500,277000,277500,277000,39
20241121,134300,11828988500,277500,277000,277500,277000,56
20241121,134200,11813457000,277000,277500,277500,277000,46
20241121,134100,11800699000,277500,277500,278000,277000,38
20241121,134000,11790147000,277500,278000,278000,277000,24
20241121,133900,11783487000,277500,278000,278000,277500,103
20241121,133800,11754891000,278000,277500,278000,277500,67
20241121,133700,11736284000,277500,277500,278000,277500,63
20241121,133600,11718786000,278000,277500,278000,277500,58
20241121,133500,11702679500,277000,277500,277500,277000,49
20241121,133400,11689092000,277000,277500,278000,277000,111
20241121,133300,11658287500,278000,277500,278000,277500,62
20241121,133200,11641066000,277500,278000,278000,277500,51
20241121,133100,11626899000,277500,277500,278000,277500,123
20241121,133000,11592759000,277500,276000,277500,276000,652
20241121,132900,11412295000,276500,276500,277000,276000,52
20241121,132800,11397919500,276500,276500,277000,276000,155
20241121,132700,11355053000,276000,276500,276500,276000,46
20241121,132600,11342343000,276500,276500,276500,276000,87
20241121,132500,11318307000,276500,276500,276500,276000,76
20241121,132400,11297299500,276500,276000,276500,275500,64
20241121,132300,11279626500,276500,275500,276500,275500,131
20241121,132200,11243481500,275500,276000,276500,275500,86
20241121,132100,11219747000,276000,277000,277000,276000,502
20241121,132000,11081155000,276500,276000,276500,276000,61
20241121,131900,11064302500,276500,277000,277000,276000,37
20241121,131800,11054078500,276500,277000,277000,276000,332
20241121,131700,10962281000,277000,276500,277000,276500,26
20241121,131600,10955084500,277000,277500,277500,277000,247
20241121,131500,10886661500,277500,277000,277500,277000,36
20241121,131400,10876685500,277500,277500,277500,277000,22
20241121,131300,10870584500,277500,277000,277500,277000,44
20241121,131200,10858381000,277000,277000,277500,277000,49
20241121,131100,10844802500,277000,277500,277500,277000,73
20241121,131000,10824565500,277000,277500,277500,277000,29
20241121,130900,10816526500,277500,277000,277500,277000,168
20241121,130800,10769915500,277000,277000,277500,277000,17
20241121,130700,10765204000,277000,277000,277500,277000,32
20241121,130600,10756336000,277500,277000,277500,277000,18
20241121,130500,10751347000,277000,277000,277500,277000,34
20241121,130400,10741923000,277500,277500,277500,277000,50
20241121,130300,10728058500,277500,277500,277500,277000,29
20241121,130200,10720020500,277000,277000,277500,277000,15
20241121,130100,10715864000,277000,277000,277500,277000,30
20241121,130000,10707553500,277000,277000,277500,277000,22
20241121,125900,10701458500,277000,277000,277500,277000,11
20241121,125800,10698410500,277000,276500,277500,276500,69
20241121,125700,10679297500,276500,277500,277500,276500,32
20241121,125600,10670442000,276500,277000,277000,276500,105
20241121,125500,10641359500,277000,277000,277000,276500,216
20241121,125400,10581536500,277500,277000,277500,277000,38
20241121,125300,10571009500,277000,277500,277500,277000,32
20241121,125200,10562143500,277000,277000,277500,277000,15
20241121,125100,10557987000,277000,277500,277500,277000,17
20241121,125000,10553274000,277000,277500,277500,277000,27
20241121,124900,10545794000,277000,277000,277000,277000,21
20241121,124800,10539977000,277500,277000,277500,277000,8
20241121,124700,10537760500,277000,277500,277500,277000,96
20241121,124600,10511163500,277000,277500,277500,277000,24
20241121,124500,10504512500,277000,277000,277500,277000,11
20241121,124400,10501465000,277000,277000,277500,277000,18
20241121,124300,10496478500,277000,277500,277500,277000,20
20241121,124200,10490936000,277000,277000,277500,277000,35
20241121,124100,10481233500,277000,277000,277500,277000,41
20241121,124000,10469865500,277500,277000,277500,277000,12
20241121,123900,10466539000,277000,277000,277500,277000,71
20241121,123800,10446868500,277000,277500,277500,277000,24
20241121,123700,10440216500,277000,277500,277500,277000,48
20241121,123600,10426902000,277000,277500,277500,277000,25
20241121,123500,10419973000,277000,277000,277500,277000,30
20241121,123400,10411662500,277000,277000,277000,277000,19
20241121,123300,10406399500,277000,277000,277000,277000,19
20241121,123200,10401136500,277000,277000,277500,277000,42
20241121,123100,10389500500,277500,277000,277500,277000,70
20241121,123000,10370102000,277000,277000,277500,277000,35
20241121,122900,10360398000,277500,277500,277500,277000,23
20241121,122800,10354022500,277500,277000,277500,277000,28
20241121,122700,10346265000,276500,277500,277500,276500,324
20241121,122600,10256521500,277500,277000,277500,276500,253
20241121,122500,10186439500,277000,277000,277000,276500,135
20241121,122400,10149050500,276500,276500,277000,276500,61
20241121,122300,10132180000,276500,277000,277000,276500,37
20241121,122200,10121942500,276500,277000,277000,276500,18
20241121,122100,10116962000,276500,276500,277000,276500,28
20241121,122000,10109218500,276500,277000,277000,276500,35
20241121,121900,10099534000,276500,276500,277000,276500,47
20241121,121800,10086536000,276500,276000,277000,276000,134
20241121,121700,10049478500,276000,276000,276500,276000,64
20241121,121600,10031809500,276000,276500,276500,276000,37
20241121,121500,10021587500,276500,276500,276500,276000,39
20241121,121400,10010820500,276000,276000,276500,276000,113
20241121,121300,9979619000,276500,277000,277000,276500,122
20241121,121200,9945879000,276500,277000,277000,276500,87
20241121,121100,9921813000,277000,276500,277000,276500,26
20241121,121000,9914620500,276500,276500,277000,276500,28
20241121,120900,9906877000,277000,277000,277000,276500,26
20241121,120800,9899682500,276500,277000,277000,276500,42
20241121,120700,9888056500,276500,276500,277000,276500,27
20241121,120600,9880585000,277000,277000,277000,276500,52
20241121,120500,9866197500,277000,276500,277000,276000,68
20241121,120400,9847398000,276000,276500,276500,276000,46
20241121,120300,9834688000,276500,276500,276500,276000,44
20241121,120200,9822527500,276000,276000,276500,276000,50
20241121,120100,9808714000,276500,276500,276500,276000,47
20241121,120000,9795728000,276500,276000,277000,276000,32
20241121,115900,9786882500,276500,277000,277000,276000,25
20241121,115800,9779974000,277000,276500,277000,276000,31
20241121,115700,9771405000,276000,276500,277000,276000,51
20241121,115600,9757305000,277000,276500,277000,276000,44
20241121,115500,9745142500,276000,276000,276500,276000,62
20241121,115400,9728013500,276000,276500,276500,276000,49
20241121,115300,9714478000,276500,276500,276500,276000,12
20241121,115200,9711161500,276000,276500,276500,276000,285
20241121,115100,9632486500,276500,276500,276500,276000,586
20241121,115000,9470566500,277000,277000,277000,276500,23
20241121,114900,9464199500,277000,276500,277000,276500,72
20241121,114800,9444272500,276500,276500,277000,276500,54
20241121,114700,9429335000,276500,277500,277500,276500,191
20241121,114600,9376437000,277000,277000,277000,277000,25
20241121,114500,9369512000,277500,277000,277500,277000,23
20241121,114400,9363139500,277000,277000,277000,277000,30
20241121,114300,9354829500,277500,277000,277500,277000,34
20241121,114200,9345407500,277000,277000,277000,277000,7
20241121,114100,9343468500,277500,277000,277500,277000,10
20241121,114000,9340697500,277000,277500,277500,277000,60
20241121,113900,9324075500,277000,277000,277000,277000,23
20241121,113800,9317704500,277000,277000,277500,277000,24
20241121,113700,9311055500,277500,277500,277500,277000,36
20241121,113600,9301081500,277500,277000,277500,277000,73
20241121,113500,9280857000,277000,277500,277500,277000,10
20241121,113400,9278086000,277500,277500,277500,277000,22
20241121,113300,9271989000,277500,277000,277500,276500,19
20241121,113200,9266726500,276500,277500,277500,276500,131
20241121,113100,9230448000,277500,277000,277500,277000,25
20241121,113000,9223519000,277500,277000,277500,277000,11
20241121,112900,9220470500,277000,277500,277500,277000,114
20241121,112800,9188846000,277000,277000,277500,277000,59
20241121,112700,9172499500,277000,277000,277500,277000,12
20241121,112600,9169172000,277000,277500,277500,277000,29
20241121,112500,9161135000,277000,277000,277500,277000,27
20241121,112400,9153655500,277000,277000,277000,277000,89
20241121,112300,9129002500,277000,277000,277000,277000,8
20241121,112200,9126786500,277000,276500,277500,276500,87
20241121,112100,9102689500,276500,277500,278500,276500,294
20241121,112000,9021216500,278000,278500,279000,277500,105
20241121,111900,8991951000,279000,278500,279000,277500,163
20241121,111800,8946572500,278000,278000,279000,278000,317
20241121,111700,8858285500,279000,278000,279000,278000,219
20241121,111600,8797265000,278000,278500,278500,277500,183
20241121,111500,8746305000,278500,277500,278500,277500,307
20241121,111400,8660952000,277500,278000,278500,277000,163
20241121,111300,8615655000,278000,277000,278000,277000,168
20241121,111200,8569012500,277500,277500,277500,277000,233
20241121,111100,8504373500,277500,277000,277500,276500,131
20241121,111000,8468049500,277000,278000,278000,276500,109
20241121,110900,8437839000,277500,277000,277500,276500,184
20241121,110800,8386816500,277000,276500,277000,276500,187
20241121,110700,8335027500,277000,276500,277000,276500,42
20241121,110600,8323413000,276500,277000,277000,276500,58
20241121,110500,8307371500,276500,277000,277000,276500,45
20241121,110400,8294925000,276500,276500,277000,276500,47
20241121,110300,8281925500,276500,276500,277000,276500,85
20241121,110200,8258414500,277000,276500,277000,276500,31
20241121,110100,8249838500,276500,277000,277000,276500,34
20241121,110000,8240428000,277000,277000,277000,276500,51
20241121,105900,8226317500,277000,276500,277000,276500,24
20241121,105800,8219679500,276500,276000,276500,275500,603
20241121,105700,8052972000,276000,277000,277000,275500,703
20241121,105600,7858638500,277000,277500,277500,277000,44
20241121,105500,7846449000,277000,277500,277500,277000,40
20241121,105400,7835353000,277000,277500,277500,277000,31
20241121,105300,7826759500,277000,277000,277500,276500,67
20241121,105200,7808200500,277000,277000,277500,276500,98
20241121,105100,7781068500,277000,277000,277500,277000,36
20241121,105000,7771096000,277000,277000,277500,277000,59
20241121,104900,7754752000,277000,277500,277500,277000,46
20241121,104800,7742008500,277500,277500,278000,277000,27
20241121,104700,7734522000,277500,277000,278000,277000,122
20241121,104600,7700623500,277000,277500,278000,277000,42
20241121,104500,7688977000,277000,277500,278000,277000,249
20241121,104400,7619892000,277500,277500,278000,277500,37
20241121,104300,7609623000,278000,276500,278000,276500,207
20241121,104200,7552228500,276500,276500,277000,276500,52
20241121,104100,7537845500,276500,277000,277000,276500,160
20241121,104000,7493596500,277000,277500,277500,276500,79
20241121,103900,7471700000,277500,277500,277500,276500,61
20241121,103800,7454804000,276500,277500,278000,276500,395
20241121,103700,7345390000,277500,278000,278000,277000,27
20241121,103600,7337893500,277000,278000,278500,277000,485
20241121,103500,7203198000,278500,278500,278500,278000,149
20241121,103400,7161734500,278500,278000,278500,278000,34
20241121,103300,7152276500,278000,277500,278000,277500,215
20241121,103200,7092524000,277500,277500,278000,277500,101
20241121,103100,7064485500,277500,278000,278000,277500,58
20241121,103000,7048378500,278000,278000,278000,277500,114
20241121,102900,7016731000,277500,278000,278000,277500,85
20241121,102800,6993122500,278000,278500,278500,277500,242
20241121,102700,6925828500,278500,279000,279500,278500,79
20241121,102600,6903786500,279000,279000,279500,279000,42
20241121,102500,6892067500,279000,279000,279500,279000,22
20241121,102400,6885928000,279000,279500,279500,279000,15
20241121,102300,6881739000,279500,278500,279500,278500,231
20241121,102200,6817301000,279000,278500,279000,278000,94
20241121,102100,6791124000,278500,277500,278500,277000,890
20241121,102000,6544277000,277500,278000,278500,277000,705
20241121,101900,6348577000,278000,277000,278000,277000,359
20241121,101800,6248847000,277500,277500,278000,277500,364
20241121,101700,6147836500,278000,279000,279500,277500,359
20241121,101600,6047957000,279000,279000,279500,279000,45
20241121,101500,6035401500,279000,278500,279500,278500,185
20241121,101400,5983786000,278500,278500,279000,278500,25
20241121,101300,5976821000,278500,279000,279000,278500,29
20241121,101200,5968737000,278500,279000,279000,278000,98
20241121,101100,5941443500,278500,279000,279000,278500,96
20241121,101000,5914679000,279000,279000,279000,279000,27
20241121,100900,5907146000,279000,279500,280000,278500,517
20241121,100800,5762988000,280000,279500,280000,279500,34
20241121,100700,5753484500,280000,279500,280000,279500,39
20241121,100600,5742574500,279500,279500,280000,279500,43
20241121,100500,5730547500,279500,280000,280500,279500,107
20241121,100400,5700587500,280000,280500,280500,280000,165
20241121,100300,5654326000,280000,280500,280500,280000,49
20241121,100200,5640605000,280500,280500,280500,279500,288
20241121,100100,5559959000,280500,280500,281000,280500,57
20241121,100000,5543968000,281000,280000,281000,280000,234
20241121,095900,5478315000,280000,280000,280500,279500,148
20241121,095800,5436878500,280000,279500,280500,279500,249
20241121,095700,5367158500,279500,279500,280000,279500,48
20241121,095600,5353740500,279500,280000,280000,279500,17
20241121,095500,5348987500,279500,279000,280000,279000,399
20241121,095400,5237619500,278500,278000,279000,278000,220
20241121,095300,5176400500,278000,279000,279000,278000,106
20241121,095200,5146900500,278500,278000,278500,278000,28
20241121,095100,5139105000,278000,279000,279000,278000,58
20241121,095000,5122964500,279000,279000,279000,277500,286
20241121,094900,5043349000,278500,278500,278500,278000,155
20241121,094800,5000209000,278500,278000,278500,278000,42
20241121,094700,4988526000,278000,277500,278500,277500,198
20241121,094600,4933485000,278000,279000,279000,278000,128
20241121,094500,4897856000,279000,279500,279500,279000,107
20241121,094400,4867999500,279500,278500,279500,277500,491
20241121,094300,4731564000,278500,279500,279500,278000,54
20241121,094200,4716503000,279500,279500,279500,278500,79
20241121,094100,4694486500,278500,279000,279500,278500,81
20241121,094000,4671886500,278500,278000,279000,277500,122
20241121,093900,4637942000,277500,278000,278500,277500,165
20241121,093800,4592088500,278000,278000,278500,278000,38
20241121,093700,4581514500,278500,279000,279000,278000,164
20241121,093600,4535828500,279000,278500,279500,278500,125
20241121,093500,4500970500,279000,278500,279000,278500,122
20241121,093400,4466989000,278000,277500,278000,277000,145
20241121,093300,4426691000,277500,278500,278500,277500,144
20241121,093200,4386694000,278500,278000,280000,278000,48
20241121,093100,4373318500,280000,278500,280000,278000,681
20241121,093000,4183184500,279000,278500,279000,278000,375
20241121,092900,4078772500,279000,279500,279500,277500,269
20241121,092800,4003870500,278500,278500,279500,277000,452
20241121,092700,3877799000,279000,279000,280000,276500,675
20241121,092600,3690062500,280000,280000,280500,279000,68
20241121,092500,3671017000,279500,280000,280500,279000,465
20241121,092400,3541096000,279500,280000,280500,278500,366
20241121,092300,3438782000,281000,280500,281000,280000,180
20241121,092200,3388252000,280500,279500,281000,277500,453
20241121,092100,3261707000,279500,278500,279500,278000,484
20241121,092000,3126936500,279000,280000,280500,278000,611
20241121,091900,2956503000,280500,280000,280500,279500,103
20241121,091800,2927667000,280000,279000,281000,279000,631
20241121,091700,2750565500,279000,281500,281500,279000,900
20241121,091600,2498143500,281000,282000,282000,281000,338
20241121,091500,2402984000,282000,282500,282500,281500,166
20241121,091400,2356171000,282000,282500,283000,282000,168
20241121,091300,2308788500,282500,282000,283000,281500,144
20241121,091200,2268160500,282000,282500,282500,282000,265
20241121,091100,2193395000,283000,283500,283500,282000,849
20241121,091000,1953332000,283000,284000,285000,283000,730
20241121,090900,1746405500,284000,284500,285000,283500,466
20241121,090800,1614043500,284500,284500,284500,284000,202
20241121,090700,1556596000,284500,287000,287000,284500,433
20241121,090600,1433090000,287000,285500,287000,285500,787
20241121,090500,1207493000,285500,283000,285500,283000,195
20241121,090400,1152041000,284000,283500,284000,283000,242
20241121,090300,1083469000,283000,284000,284000,283000,324
20241121,090200,991633500,284000,285000,285500,283000,797
20241121,090100,764977500,285500,287500,288000,285000,1272
20241121,090000,400743000,287000,288000,288500,286500,1317
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 200400 15912904500 276500 276500 276500 276500 3638
3 20241121 200300 15912904500 276500 276500 276500 276500 0
4 20241121 200200 15912904500 276500 276500 276500 276500 0
5 20241121 200100 15912904500 276500 276500 276500 276500 0
6 20241121 200000 15912904500 276500 276500 276500 276500 0
7 20241121 195900 15912904500 276500 276500 276500 276500 0
8 20241121 195800 15912904500 276500 276500 276500 276500 0
9 20241121 195700 15912904500 276500 276500 276500 276500 0
10 20241121 195600 15912904500 276500 276500 276500 276500 0
11 20241121 195500 15912904500 276500 276500 276500 276500 0
12 20241121 195400 15912904500 276500 276500 276500 276500 0
13 20241121 195300 15912904500 276500 276500 276500 276500 0
14 20241121 195200 15912904500 276500 276500 276500 276500 0
15 20241121 195100 15912904500 276500 276500 276500 276500 0
16 20241121 195000 15912904500 276500 276500 276500 276500 0
17 20241121 194900 15912904500 276500 276500 276500 276500 0
18 20241121 194800 15912904500 276500 276500 276500 276500 0
19 20241121 194700 15912904500 276500 276500 276500 276500 0
20 20241121 194600 15912904500 276500 276500 276500 276500 0
21 20241121 194500 15912904500 276500 276500 276500 276500 0
22 20241121 194400 15912904500 276500 276500 276500 276500 0
23 20241121 194300 15912904500 276500 276500 276500 276500 0
24 20241121 194200 15912904500 276500 276500 276500 276500 0
25 20241121 194100 15912904500 276500 276500 276500 276500 0
26 20241121 194000 15912904500 276500 276500 276500 276500 0
27 20241121 193900 15912904500 276500 276500 276500 276500 0
28 20241121 193800 15912904500 276500 276500 276500 276500 0
29 20241121 193700 15912904500 276500 276500 276500 276500 0
30 20241121 193600 15912904500 276500 276500 276500 276500 0
31 20241121 193500 15912904500 276500 276500 276500 276500 0
32 20241121 193400 15912904500 276500 276500 276500 276500 3638
33 20241121 193300 15912904500 276500 276500 276500 276500 0
34 20241121 193200 15912904500 276500 276500 276500 276500 0
35 20241121 193100 15912904500 276500 276500 276500 276500 0
36 20241121 193000 15912904500 276500 276500 276500 276500 0
37 20241121 192900 15912904500 276500 276500 276500 276500 0
38 20241121 192800 15912904500 276500 276500 276500 276500 0
39 20241121 192700 15912904500 276500 276500 276500 276500 0
40 20241121 192600 15912904500 276500 276500 276500 276500 0
41 20241121 192500 15912904500 276500 276500 276500 276500 0
42 20241121 192400 15912904500 276500 276500 276500 276500 0
43 20241121 192300 15912904500 276500 276500 276500 276500 0
44 20241121 192200 15912904500 276500 276500 276500 276500 0
45 20241121 192100 15912904500 276500 276500 276500 276500 0
46 20241121 192000 15912904500 276500 276500 276500 276500 0
47 20241121 191900 15912904500 276500 276500 276500 276500 0
48 20241121 191800 15912904500 276500 276500 276500 276500 0
49 20241121 191700 15912904500 276500 276500 276500 276500 0
50 20241121 191600 15912904500 276500 276500 276500 276500 0
51 20241121 191500 15912904500 276500 276500 276500 276500 0
52 20241121 191400 15912904500 276500 276500 276500 276500 0
53 20241121 191300 15912904500 276500 276500 276500 276500 0
54 20241121 191200 15912904500 276500 276500 276500 276500 0
55 20241121 191100 15912904500 276500 276500 276500 276500 0
56 20241121 191000 15912904500 276500 276500 276500 276500 0
57 20241121 190900 15912904500 276500 276500 276500 276500 0
58 20241121 190800 15912904500 276500 276500 276500 276500 0
59 20241121 190700 15912904500 276500 276500 276500 276500 0
60 20241121 190600 15912904500 276500 276500 276500 276500 0
61 20241121 190500 15912904500 276500 276500 276500 276500 0
62 20241121 190400 15912904500 276500 276500 276500 276500 3638
63 20241121 190300 15912904500 276500 276500 276500 276500 0
64 20241121 190200 15912904500 276500 276500 276500 276500 0
65 20241121 190100 15912904500 276500 276500 276500 276500 0
66 20241121 190000 15912904500 276500 276500 276500 276500 0
67 20241121 185900 15912904500 276500 276500 276500 276500 0
68 20241121 185800 15912904500 276500 276500 276500 276500 0
69 20241121 185700 15912904500 276500 276500 276500 276500 0
70 20241121 185600 15912904500 276500 276500 276500 276500 0
71 20241121 185500 15912904500 276500 276500 276500 276500 0
72 20241121 185400 15912904500 276500 276500 276500 276500 0
73 20241121 185300 15912904500 276500 276500 276500 276500 0
74 20241121 185200 15912904500 276500 276500 276500 276500 0
75 20241121 185100 15912904500 276500 276500 276500 276500 0
76 20241121 185000 15912904500 276500 276500 276500 276500 0
77 20241121 184900 15912904500 276500 276500 276500 276500 0
78 20241121 184800 15912904500 276500 276500 276500 276500 0
79 20241121 184700 15912904500 276500 276500 276500 276500 0
80 20241121 184600 15912904500 276500 276500 276500 276500 0
81 20241121 184500 15912904500 276500 276500 276500 276500 0
82 20241121 184400 15912904500 276500 276500 276500 276500 0
83 20241121 184300 15912904500 276500 276500 276500 276500 0
84 20241121 184200 15912904500 276500 276500 276500 276500 0
85 20241121 184100 15912904500 276500 276500 276500 276500 0
86 20241121 184000 15912904500 276500 276500 276500 276500 0
87 20241121 183900 15912904500 276500 276500 276500 276500 0
88 20241121 183800 15912904500 276500 276500 276500 276500 0
89 20241121 183700 15912904500 276500 276500 276500 276500 0
90 20241121 183600 15912904500 276500 276500 276500 276500 0
91 20241121 183500 15912904500 276500 276500 276500 276500 0
92 20241121 183400 15912904500 276500 276500 276500 276500 3638
93 20241121 183300 15912904500 276500 276500 276500 276500 0
94 20241121 183200 15912904500 276500 276500 276500 276500 0
95 20241121 183100 15912904500 276500 276500 276500 276500 0
96 20241121 183000 15912904500 276500 276500 276500 276500 0
97 20241121 182900 15912904500 276500 276500 276500 276500 0
98 20241121 182800 15912904500 276500 276500 276500 276500 0
99 20241121 182700 15912904500 276500 276500 276500 276500 0
100 20241121 182600 15912904500 276500 276500 276500 276500 0
101 20241121 182500 15912904500 276500 276500 276500 276500 0
102 20241121 182400 15912904500 276500 276500 276500 276500 0
103 20241121 182300 15912904500 276500 276500 276500 276500 0
104 20241121 182200 15912904500 276500 276500 276500 276500 0
105 20241121 182100 15912904500 276500 276500 276500 276500 0
106 20241121 182000 15912904500 276500 276500 276500 276500 0
107 20241121 181900 15912904500 276500 276500 276500 276500 0
108 20241121 181800 15912904500 276500 276500 276500 276500 0
109 20241121 181700 15912904500 276500 276500 276500 276500 0
110 20241121 181600 15912904500 276500 276500 276500 276500 0
111 20241121 181500 15912904500 276500 276500 276500 276500 0
112 20241121 181400 15912904500 276500 276500 276500 276500 0
113 20241121 181300 15912904500 276500 276500 276500 276500 0
114 20241121 181200 15912904500 276500 276500 276500 276500 0
115 20241121 181100 15912904500 276500 276500 276500 276500 0
116 20241121 181000 15912904500 276500 276500 276500 276500 0
117 20241121 180900 15912904500 276500 276500 276500 276500 0
118 20241121 180800 15912904500 276500 276500 276500 276500 0
119 20241121 180700 15912904500 276500 276500 276500 276500 0
120 20241121 180600 15912904500 276500 276500 276500 276500 0
121 20241121 180500 15912904500 276500 276500 276500 276500 0
122 20241121 180400 15912904500 276500 276500 276500 276500 3638
123 20241121 180300 15912904500 276500 276500 276500 276500 0
124 20241121 180200 15912904500 276500 276500 276500 276500 0
125 20241121 180100 15912904500 276500 276500 276500 276500 0
126 20241121 180000 15912904500 276500 276500 276500 276500 0
127 20241121 175900 15912904500 276500 276500 276500 276500 0
128 20241121 175800 15912904500 276500 276500 276500 276500 0
129 20241121 175700 15912904500 276500 276500 276500 276500 0
130 20241121 175600 15912904500 276500 276500 276500 276500 0
131 20241121 175500 15912904500 276500 276500 276500 276500 0
132 20241121 175400 15912904500 276500 276500 276500 276500 0
133 20241121 175300 15912904500 276500 276500 276500 276500 0
134 20241121 175200 15912904500 276500 276500 276500 276500 0
135 20241121 175100 15912904500 276500 276500 276500 276500 0
136 20241121 175000 15912904500 276500 276500 276500 276500 0
137 20241121 174900 15912904500 276500 276500 276500 276500 0
138 20241121 174800 15912904500 276500 276500 276500 276500 0
139 20241121 174700 15912904500 276500 276500 276500 276500 0
140 20241121 174600 15912904500 276500 276500 276500 276500 0
141 20241121 174500 15912904500 276500 276500 276500 276500 0
142 20241121 174400 15912904500 276500 276500 276500 276500 0
143 20241121 174300 15912904500 276500 276500 276500 276500 0
144 20241121 174200 15912904500 276500 276500 276500 276500 0
145 20241121 174100 15912904500 276500 276500 276500 276500 0
146 20241121 174000 15912904500 276500 276500 276500 276500 0
147 20241121 173900 15912904500 276500 276500 276500 276500 0
148 20241121 173800 15912904500 276500 276500 276500 276500 0
149 20241121 173700 15912904500 276500 276500 276500 276500 0
150 20241121 173600 15912904500 276500 276500 276500 276500 0
151 20241121 173500 15912904500 276500 276500 276500 276500 0
152 20241121 173400 15912904500 276500 276500 276500 276500 3638
153 20241121 173300 15912904500 276500 276500 276500 276500 0
154 20241121 173200 15912904500 276500 276500 276500 276500 0
155 20241121 173100 15912904500 276500 276500 276500 276500 0
156 20241121 173000 15912904500 276500 276500 276500 276500 0
157 20241121 172900 15912904500 276500 276500 276500 276500 0
158 20241121 172800 15912904500 276500 276500 276500 276500 0
159 20241121 172700 15912904500 276500 276500 276500 276500 0
160 20241121 172600 15912904500 276500 276500 276500 276500 0
161 20241121 172500 15912904500 276500 276500 276500 276500 0
162 20241121 172400 15912904500 276500 276500 276500 276500 0
163 20241121 172300 15912904500 276500 276500 276500 276500 0
164 20241121 172200 15912904500 276500 276500 276500 276500 0
165 20241121 172100 15912904500 276500 276500 276500 276500 0
166 20241121 172000 15912904500 276500 276500 276500 276500 0
167 20241121 171900 15912904500 276500 276500 276500 276500 0
168 20241121 171800 15912904500 276500 276500 276500 276500 0
169 20241121 171700 15912904500 276500 276500 276500 276500 0
170 20241121 171600 15912904500 276500 276500 276500 276500 0
171 20241121 171500 15912904500 276500 276500 276500 276500 0
172 20241121 171400 15912904500 276500 276500 276500 276500 0
173 20241121 171300 15912904500 276500 276500 276500 276500 0
174 20241121 171200 15912904500 276500 276500 276500 276500 0
175 20241121 171100 15912904500 276500 276500 276500 276500 0
176 20241121 171000 15912904500 276500 276500 276500 276500 0
177 20241121 170900 15912904500 276500 276500 276500 276500 0
178 20241121 170800 15912904500 276500 276500 276500 276500 0
179 20241121 170700 15912904500 276500 276500 276500 276500 0
180 20241121 170600 15912904500 276500 276500 276500 276500 0
181 20241121 170500 15912904500 276500 276500 276500 276500 0
182 20241121 170400 15912904500 276500 276500 276500 276500 3638
183 20241121 170300 15912904500 276500 276500 276500 276500 0
184 20241121 170200 15912904500 276500 276500 276500 276500 0
185 20241121 170100 15912904500 276500 276500 276500 276500 0
186 20241121 170000 15912904500 276500 276500 276500 276500 0
187 20241121 165900 15912904500 276500 276500 276500 276500 0
188 20241121 165800 15912904500 276500 276500 276500 276500 0
189 20241121 165700 15912904500 276500 276500 276500 276500 0
190 20241121 165600 15912904500 276500 276500 276500 276500 0
191 20241121 165500 15912904500 276500 276500 276500 276500 0
192 20241121 165400 15912904500 276500 276500 276500 276500 0
193 20241121 165300 15912904500 276500 276500 276500 276500 0
194 20241121 165200 15912904500 276500 276500 276500 276500 0
195 20241121 165100 15912904500 276500 276500 276500 276500 0
196 20241121 165000 15912904500 276500 276500 276500 276500 0
197 20241121 164900 15912904500 276500 276500 276500 276500 0
198 20241121 164800 15912904500 276500 276500 276500 276500 0
199 20241121 164700 15912904500 276500 276500 276500 276500 0
200 20241121 164600 15912904500 276500 276500 276500 276500 0
201 20241121 164500 15912904500 276500 276500 276500 276500 0
202 20241121 164400 15912904500 276500 276500 276500 276500 0
203 20241121 164300 15912904500 276500 276500 276500 276500 0
204 20241121 164200 15912904500 276500 276500 276500 276500 0
205 20241121 164100 15912904500 276500 276500 276500 276500 0
206 20241121 164000 15912904500 276500 276500 276500 276500 0
207 20241121 163900 15912904500 276500 276500 276500 276500 0
208 20241121 163800 15912904500 276500 276500 276500 276500 0
209 20241121 163700 15912904500 276500 276500 276500 276500 0
210 20241121 163600 15912904500 276500 276500 276500 276500 0
211 20241121 163500 15912904500 276500 276500 276500 276500 0
212 20241121 163400 15912904500 276500 276500 276500 276500 3638
213 20241121 163300 15912904500 276500 276500 276500 276500 0
214 20241121 163200 15912904500 276500 276500 276500 276500 0
215 20241121 163100 15912904500 276500 276500 276500 276500 0
216 20241121 163000 15912904500 276500 276500 276500 276500 0
217 20241121 162900 15912904500 276500 276500 276500 276500 0
218 20241121 162800 15912904500 276500 276500 276500 276500 0
219 20241121 162700 15912904500 276500 276500 276500 276500 0
220 20241121 162600 15912904500 276500 276500 276500 276500 0
221 20241121 162500 15912904500 276500 276500 276500 276500 0
222 20241121 162400 15912904500 276500 276500 276500 276500 0
223 20241121 162300 15912904500 276500 276500 276500 276500 0
224 20241121 162200 15912904500 276500 276500 276500 276500 0
225 20241121 162100 15912904500 276500 276500 276500 276500 0
226 20241121 162000 15912904500 276500 276500 276500 276500 0
227 20241121 161900 15912904500 276500 276500 276500 276500 0
228 20241121 161800 15912904500 276500 276500 276500 276500 0
229 20241121 161700 15912904500 276500 276500 276500 276500 0
230 20241121 161600 15912904500 276500 276500 276500 276500 0
231 20241121 161500 15912904500 276500 276500 276500 276500 0
232 20241121 161400 15912904500 276500 276500 276500 276500 0
233 20241121 161300 15912904500 276500 276500 276500 276500 0
234 20241121 161200 15912904500 276500 276500 276500 276500 0
235 20241121 161100 15912904500 276500 276500 276500 276500 0
236 20241121 161000 15912904500 276500 276500 276500 276500 0
237 20241121 160900 15912904500 276500 276500 276500 276500 0
238 20241121 160800 15912904500 276500 276500 276500 276500 0
239 20241121 160700 15912904500 276500 276500 276500 276500 0
240 20241121 160600 15912904500 276500 276500 276500 276500 0
241 20241121 160500 15912904500 276500 276500 276500 276500 0
242 20241121 160400 15912904500 276500 276500 276500 276500 3638
243 20241121 160300 15912904500 276500 276500 276500 276500 0
244 20241121 160200 15912904500 276500 276500 276500 276500 0
245 20241121 160100 15912904500 276500 276500 276500 276500 0
246 20241121 160000 15912904500 276500 276500 276500 276500 0
247 20241121 155900 15912904500 276500 276500 276500 276500 0
248 20241121 155800 15912904500 276500 276500 276500 276500 0
249 20241121 155700 15912904500 276500 276500 276500 276500 0
250 20241121 155600 15912904500 276500 276500 276500 276500 0
251 20241121 155500 15912904500 276500 276500 276500 276500 0
252 20241121 155400 15912904500 276500 276500 276500 276500 0
253 20241121 155300 15912904500 276500 276500 276500 276500 0
254 20241121 155200 15912904500 276500 276500 276500 276500 0
255 20241121 155100 15912904500 276500 276500 276500 276500 0
256 20241121 155000 15912904500 276500 276500 276500 276500 0
257 20241121 154900 15912904500 276500 276500 276500 276500 0
258 20241121 154800 15912904500 276500 276500 276500 276500 0
259 20241121 154700 15912904500 276500 276500 276500 276500 0
260 20241121 154600 15912904500 276500 276500 276500 276500 0
261 20241121 154500 15912904500 276500 276500 276500 276500 0
262 20241121 154400 15912904500 276500 276500 276500 276500 0
263 20241121 154300 15912904500 276500 276500 276500 276500 0
264 20241121 154200 15912904500 276500 276500 276500 276500 0
265 20241121 154100 15912904500 276500 276500 276500 276500 0
266 20241121 154000 15912904500 276500 276500 276500 276500 0
267 20241121 153900 15912904500 276500 276500 276500 276500 0
268 20241121 153800 15912904500 276500 276500 276500 276500 0
269 20241121 153700 15912904500 276500 276500 276500 276500 0
270 20241121 153600 15912904500 276500 276500 276500 276500 0
271 20241121 153500 15912904500 276500 276500 276500 276500 0
272 20241121 153400 15912904500 276500 276500 276500 276500 3638
273 20241121 153300 15912904500 276500 276500 276500 276500 0
274 20241121 153200 15912904500 276500 276500 276500 276500 0
275 20241121 153100 15912904500 276500 276500 276500 276500 0
276 20241121 153000 15912904500 276500 276500 276500 276500 3638
277 20241121 152900 14906997500 278000 278000 278000 278000 0
278 20241121 152800 14906997500 278000 278000 278000 278000 0
279 20241121 152700 14906997500 278000 278000 278000 278000 0
280 20241121 152600 14906997500 278000 278000 278000 278000 0
281 20241121 152500 14906997500 278000 278000 278000 278000 0
282 20241121 152400 14906997500 278000 278000 278000 278000 0
283 20241121 152300 14906997500 278000 278000 278000 278000 0
284 20241121 152200 14906997500 278000 278000 278000 278000 0
285 20241121 152100 14906997500 278000 278000 278000 278000 0
286 20241121 152000 14906997500 278000 278000 278000 278000 0
287 20241121 151900 14906997500 278000 277500 278000 277000 235
288 20241121 151800 14841857500 278000 277500 278500 277000 75
289 20241121 151700 14821033500 277500 278000 278500 277500 117
290 20241121 151600 14788520000 277500 278000 279000 277500 250
291 20241121 151500 14719002000 277500 278500 279000 277500 189
292 20241121 151400 14666389000 278000 278000 279000 278000 152
293 20241121 151300 14624029000 278500 278500 279000 278000 207
294 20241121 151200 14566382500 278000 278000 279000 277500 110
295 20241121 151100 14535746500 277500 278000 278500 277500 164
296 20241121 151000 14490132500 278000 277500 278500 277500 203
297 20241121 150900 14433670000 277500 277500 278500 277000 175
298 20241121 150800 14385035000 277500 277500 278000 277000 142
299 20241121 150700 14345604000 277500 278500 278500 277500 105
300 20241121 150600 14316411500 278500 278000 278500 277500 180
301 20241121 150500 14266329500 277500 278000 278500 277500 136
302 20241121 150400 14228500000 277500 278000 278500 277500 100
303 20241121 150300 14200684500 278000 278500 278500 277500 177
304 20241121 150200 14151448500 278500 278500 279000 278000 180
305 20241121 150100 14101352000 278500 278500 279000 278000 139
306 20241121 150000 14062652500 278500 278500 279000 277500 261
307 20241121 145900 13989958000 278500 278000 279000 277500 308
308 20241121 145800 13904205000 278500 278000 278500 277500 524
309 20241121 145700 13758441000 278500 278000 278500 277500 325
310 20241121 145600 13668089000 277500 278000 278000 277000 256
311 20241121 145500 13596984500 278000 276000 278000 276000 465
312 20241121 145400 13467977500 276500 276500 277000 276000 299
313 20241121 145300 13385221500 276000 276500 277000 276000 130
314 20241121 145200 13349292500 276000 276500 276500 276000 96
315 20241121 145100 13322774500 276500 276500 276500 276000 85
316 20241121 145000 13299297500 276000 276500 276500 276000 90
317 20241121 144900 13274435500 276500 276500 276500 276000 42
318 20241121 144800 13262832000 276000 276500 276500 276000 108
319 20241121 144700 13233000500 276500 276500 276500 276000 57
320 20241121 144600 13217261000 276500 276500 277000 276000 90
321 20241121 144500 13192388000 276000 276500 276500 276000 92
322 20241121 144400 13166968500 276000 276500 276500 276000 79
323 20241121 144300 13145151000 276000 276000 276500 276000 94
324 20241121 144200 13119193000 276500 276000 276500 275500 74
325 20241121 144100 13098753000 276000 276000 276000 275500 87
326 20241121 144000 13074768000 276000 276000 276500 275500 65
327 20241121 143900 13056830500 276000 275500 276500 275500 96
328 20241121 143800 13030345500 276000 276500 276500 275500 426
329 20241121 143700 12912801000 276500 276500 276500 276000 65
330 20241121 143600 12894846500 276500 276500 277000 276000 119
331 20241121 143500 12861960000 276500 276500 276500 276000 96
332 20241121 143400 12835439000 276500 276000 276500 276000 98
333 20241121 143300 12808372500 276500 276500 276500 276000 438
334 20241121 143200 12687290500 276000 276500 277000 276000 266
335 20241121 143100 12613765000 276500 277000 277000 276500 65
336 20241121 143000 12595779500 277000 277000 277000 276500 138
337 20241121 142900 12557611500 277000 276500 277000 276500 71
338 20241121 142800 12537974000 276500 277000 277000 276500 49
339 20241121 142700 12524421000 277000 276500 277000 276500 31
340 20241121 142600 12515848000 276500 277000 277500 276500 59
341 20241121 142500 12499509500 277000 277000 277000 276500 85
342 20241121 142400 12475967000 277000 276500 277000 276500 68
343 20241121 142300 12457147500 277000 276500 277000 276500 14
344 20241121 142200 12453276000 276500 276500 277000 276500 59
345 20241121 142100 12436942000 277000 277000 277000 276500 45
346 20241121 142000 12424491500 276500 277000 277000 276500 24
347 20241121 141900 12417848000 277000 277000 277500 276500 64
348 20241121 141800 12400120000 277000 277500 277500 277000 53
349 20241121 141700 12385436500 277000 277500 277500 277000 16
350 20241121 141600 12381002500 277000 277000 277000 276500 76
351 20241121 141500 12359955000 276500 277500 277500 276500 48
352 20241121 141400 12346668500 277500 277000 277500 276500 74
353 20241121 141300 12326178000 277000 276500 277000 276500 51
354 20241121 141200 12312063000 277000 276500 277000 276500 23
355 20241121 141100 12305699500 277000 276500 277000 276500 17
356 20241121 141000 12300998500 277000 277000 277000 276500 55
357 20241121 140900 12285778500 277000 277500 277500 276500 138
358 20241121 140800 12247576000 277500 277000 277500 276500 52
359 20241121 140700 12233178000 277000 277000 277000 276500 41
360 20241121 140600 12221832000 276500 276500 277000 276500 53
361 20241121 140500 12207162500 276500 276500 277000 276500 25
362 20241121 140400 12200243000 277000 276500 277000 276500 49
363 20241121 140300 12186681000 277000 276500 277000 276500 28
364 20241121 140200 12178932500 276500 277000 277000 276500 32
365 20241121 140100 12170073000 277000 276500 277000 276500 63
366 20241121 140000 12152631000 276500 277500 277500 276500 109
367 20241121 135900 12122442500 277000 277000 277500 277000 21
368 20241121 135800 12116624000 277500 277500 277500 277000 33
369 20241121 135700 12107477500 277500 277500 277500 276500 306
370 20241121 135600 12022703500 277000 277000 277500 277000 58
371 20241121 135500 12006616500 277000 277000 277500 277000 51
372 20241121 135400 11992483500 277000 277000 277500 277000 19
373 20241121 135300 11987214500 277500 277500 277500 277000 55
374 20241121 135200 11971960500 277000 278000 278000 277000 79
375 20241121 135100 11950053500 277500 278000 278000 277500 64
376 20241121 135000 11932282000 278000 278000 278000 277500 52
377 20241121 134900 11917832000 278000 277500 278000 277500 48
378 20241121 134800 11904497500 277500 278000 278000 277500 48
379 20241121 134700 11891161500 277500 277500 278000 277500 63
380 20241121 134600 11873665000 278000 277500 278000 277000 72
381 20241121 134500 11853681000 278000 277500 278000 277000 50
382 20241121 134400 11839808000 277500 277000 277500 277000 39
383 20241121 134300 11828988500 277500 277000 277500 277000 56
384 20241121 134200 11813457000 277000 277500 277500 277000 46
385 20241121 134100 11800699000 277500 277500 278000 277000 38
386 20241121 134000 11790147000 277500 278000 278000 277000 24
387 20241121 133900 11783487000 277500 278000 278000 277500 103
388 20241121 133800 11754891000 278000 277500 278000 277500 67
389 20241121 133700 11736284000 277500 277500 278000 277500 63
390 20241121 133600 11718786000 278000 277500 278000 277500 58
391 20241121 133500 11702679500 277000 277500 277500 277000 49
392 20241121 133400 11689092000 277000 277500 278000 277000 111
393 20241121 133300 11658287500 278000 277500 278000 277500 62
394 20241121 133200 11641066000 277500 278000 278000 277500 51
395 20241121 133100 11626899000 277500 277500 278000 277500 123
396 20241121 133000 11592759000 277500 276000 277500 276000 652
397 20241121 132900 11412295000 276500 276500 277000 276000 52
398 20241121 132800 11397919500 276500 276500 277000 276000 155
399 20241121 132700 11355053000 276000 276500 276500 276000 46
400 20241121 132600 11342343000 276500 276500 276500 276000 87
401 20241121 132500 11318307000 276500 276500 276500 276000 76
402 20241121 132400 11297299500 276500 276000 276500 275500 64
403 20241121 132300 11279626500 276500 275500 276500 275500 131
404 20241121 132200 11243481500 275500 276000 276500 275500 86
405 20241121 132100 11219747000 276000 277000 277000 276000 502
406 20241121 132000 11081155000 276500 276000 276500 276000 61
407 20241121 131900 11064302500 276500 277000 277000 276000 37
408 20241121 131800 11054078500 276500 277000 277000 276000 332
409 20241121 131700 10962281000 277000 276500 277000 276500 26
410 20241121 131600 10955084500 277000 277500 277500 277000 247
411 20241121 131500 10886661500 277500 277000 277500 277000 36
412 20241121 131400 10876685500 277500 277500 277500 277000 22
413 20241121 131300 10870584500 277500 277000 277500 277000 44
414 20241121 131200 10858381000 277000 277000 277500 277000 49
415 20241121 131100 10844802500 277000 277500 277500 277000 73
416 20241121 131000 10824565500 277000 277500 277500 277000 29
417 20241121 130900 10816526500 277500 277000 277500 277000 168
418 20241121 130800 10769915500 277000 277000 277500 277000 17
419 20241121 130700 10765204000 277000 277000 277500 277000 32
420 20241121 130600 10756336000 277500 277000 277500 277000 18
421 20241121 130500 10751347000 277000 277000 277500 277000 34
422 20241121 130400 10741923000 277500 277500 277500 277000 50
423 20241121 130300 10728058500 277500 277500 277500 277000 29
424 20241121 130200 10720020500 277000 277000 277500 277000 15
425 20241121 130100 10715864000 277000 277000 277500 277000 30
426 20241121 130000 10707553500 277000 277000 277500 277000 22
427 20241121 125900 10701458500 277000 277000 277500 277000 11
428 20241121 125800 10698410500 277000 276500 277500 276500 69
429 20241121 125700 10679297500 276500 277500 277500 276500 32
430 20241121 125600 10670442000 276500 277000 277000 276500 105
431 20241121 125500 10641359500 277000 277000 277000 276500 216
432 20241121 125400 10581536500 277500 277000 277500 277000 38
433 20241121 125300 10571009500 277000 277500 277500 277000 32
434 20241121 125200 10562143500 277000 277000 277500 277000 15
435 20241121 125100 10557987000 277000 277500 277500 277000 17
436 20241121 125000 10553274000 277000 277500 277500 277000 27
437 20241121 124900 10545794000 277000 277000 277000 277000 21
438 20241121 124800 10539977000 277500 277000 277500 277000 8
439 20241121 124700 10537760500 277000 277500 277500 277000 96
440 20241121 124600 10511163500 277000 277500 277500 277000 24
441 20241121 124500 10504512500 277000 277000 277500 277000 11
442 20241121 124400 10501465000 277000 277000 277500 277000 18
443 20241121 124300 10496478500 277000 277500 277500 277000 20
444 20241121 124200 10490936000 277000 277000 277500 277000 35
445 20241121 124100 10481233500 277000 277000 277500 277000 41
446 20241121 124000 10469865500 277500 277000 277500 277000 12
447 20241121 123900 10466539000 277000 277000 277500 277000 71
448 20241121 123800 10446868500 277000 277500 277500 277000 24
449 20241121 123700 10440216500 277000 277500 277500 277000 48
450 20241121 123600 10426902000 277000 277500 277500 277000 25
451 20241121 123500 10419973000 277000 277000 277500 277000 30
452 20241121 123400 10411662500 277000 277000 277000 277000 19
453 20241121 123300 10406399500 277000 277000 277000 277000 19
454 20241121 123200 10401136500 277000 277000 277500 277000 42
455 20241121 123100 10389500500 277500 277000 277500 277000 70
456 20241121 123000 10370102000 277000 277000 277500 277000 35
457 20241121 122900 10360398000 277500 277500 277500 277000 23
458 20241121 122800 10354022500 277500 277000 277500 277000 28
459 20241121 122700 10346265000 276500 277500 277500 276500 324
460 20241121 122600 10256521500 277500 277000 277500 276500 253
461 20241121 122500 10186439500 277000 277000 277000 276500 135
462 20241121 122400 10149050500 276500 276500 277000 276500 61
463 20241121 122300 10132180000 276500 277000 277000 276500 37
464 20241121 122200 10121942500 276500 277000 277000 276500 18
465 20241121 122100 10116962000 276500 276500 277000 276500 28
466 20241121 122000 10109218500 276500 277000 277000 276500 35
467 20241121 121900 10099534000 276500 276500 277000 276500 47
468 20241121 121800 10086536000 276500 276000 277000 276000 134
469 20241121 121700 10049478500 276000 276000 276500 276000 64
470 20241121 121600 10031809500 276000 276500 276500 276000 37
471 20241121 121500 10021587500 276500 276500 276500 276000 39
472 20241121 121400 10010820500 276000 276000 276500 276000 113
473 20241121 121300 9979619000 276500 277000 277000 276500 122
474 20241121 121200 9945879000 276500 277000 277000 276500 87
475 20241121 121100 9921813000 277000 276500 277000 276500 26
476 20241121 121000 9914620500 276500 276500 277000 276500 28
477 20241121 120900 9906877000 277000 277000 277000 276500 26
478 20241121 120800 9899682500 276500 277000 277000 276500 42
479 20241121 120700 9888056500 276500 276500 277000 276500 27
480 20241121 120600 9880585000 277000 277000 277000 276500 52
481 20241121 120500 9866197500 277000 276500 277000 276000 68
482 20241121 120400 9847398000 276000 276500 276500 276000 46
483 20241121 120300 9834688000 276500 276500 276500 276000 44
484 20241121 120200 9822527500 276000 276000 276500 276000 50
485 20241121 120100 9808714000 276500 276500 276500 276000 47
486 20241121 120000 9795728000 276500 276000 277000 276000 32
487 20241121 115900 9786882500 276500 277000 277000 276000 25
488 20241121 115800 9779974000 277000 276500 277000 276000 31
489 20241121 115700 9771405000 276000 276500 277000 276000 51
490 20241121 115600 9757305000 277000 276500 277000 276000 44
491 20241121 115500 9745142500 276000 276000 276500 276000 62
492 20241121 115400 9728013500 276000 276500 276500 276000 49
493 20241121 115300 9714478000 276500 276500 276500 276000 12
494 20241121 115200 9711161500 276000 276500 276500 276000 285
495 20241121 115100 9632486500 276500 276500 276500 276000 586
496 20241121 115000 9470566500 277000 277000 277000 276500 23
497 20241121 114900 9464199500 277000 276500 277000 276500 72
498 20241121 114800 9444272500 276500 276500 277000 276500 54
499 20241121 114700 9429335000 276500 277500 277500 276500 191
500 20241121 114600 9376437000 277000 277000 277000 277000 25
501 20241121 114500 9369512000 277500 277000 277500 277000 23
502 20241121 114400 9363139500 277000 277000 277000 277000 30
503 20241121 114300 9354829500 277500 277000 277500 277000 34
504 20241121 114200 9345407500 277000 277000 277000 277000 7
505 20241121 114100 9343468500 277500 277000 277500 277000 10
506 20241121 114000 9340697500 277000 277500 277500 277000 60
507 20241121 113900 9324075500 277000 277000 277000 277000 23
508 20241121 113800 9317704500 277000 277000 277500 277000 24
509 20241121 113700 9311055500 277500 277500 277500 277000 36
510 20241121 113600 9301081500 277500 277000 277500 277000 73
511 20241121 113500 9280857000 277000 277500 277500 277000 10
512 20241121 113400 9278086000 277500 277500 277500 277000 22
513 20241121 113300 9271989000 277500 277000 277500 276500 19
514 20241121 113200 9266726500 276500 277500 277500 276500 131
515 20241121 113100 9230448000 277500 277000 277500 277000 25
516 20241121 113000 9223519000 277500 277000 277500 277000 11
517 20241121 112900 9220470500 277000 277500 277500 277000 114
518 20241121 112800 9188846000 277000 277000 277500 277000 59
519 20241121 112700 9172499500 277000 277000 277500 277000 12
520 20241121 112600 9169172000 277000 277500 277500 277000 29
521 20241121 112500 9161135000 277000 277000 277500 277000 27
522 20241121 112400 9153655500 277000 277000 277000 277000 89
523 20241121 112300 9129002500 277000 277000 277000 277000 8
524 20241121 112200 9126786500 277000 276500 277500 276500 87
525 20241121 112100 9102689500 276500 277500 278500 276500 294
526 20241121 112000 9021216500 278000 278500 279000 277500 105
527 20241121 111900 8991951000 279000 278500 279000 277500 163
528 20241121 111800 8946572500 278000 278000 279000 278000 317
529 20241121 111700 8858285500 279000 278000 279000 278000 219
530 20241121 111600 8797265000 278000 278500 278500 277500 183
531 20241121 111500 8746305000 278500 277500 278500 277500 307
532 20241121 111400 8660952000 277500 278000 278500 277000 163
533 20241121 111300 8615655000 278000 277000 278000 277000 168
534 20241121 111200 8569012500 277500 277500 277500 277000 233
535 20241121 111100 8504373500 277500 277000 277500 276500 131
536 20241121 111000 8468049500 277000 278000 278000 276500 109
537 20241121 110900 8437839000 277500 277000 277500 276500 184
538 20241121 110800 8386816500 277000 276500 277000 276500 187
539 20241121 110700 8335027500 277000 276500 277000 276500 42
540 20241121 110600 8323413000 276500 277000 277000 276500 58
541 20241121 110500 8307371500 276500 277000 277000 276500 45
542 20241121 110400 8294925000 276500 276500 277000 276500 47
543 20241121 110300 8281925500 276500 276500 277000 276500 85
544 20241121 110200 8258414500 277000 276500 277000 276500 31
545 20241121 110100 8249838500 276500 277000 277000 276500 34
546 20241121 110000 8240428000 277000 277000 277000 276500 51
547 20241121 105900 8226317500 277000 276500 277000 276500 24
548 20241121 105800 8219679500 276500 276000 276500 275500 603
549 20241121 105700 8052972000 276000 277000 277000 275500 703
550 20241121 105600 7858638500 277000 277500 277500 277000 44
551 20241121 105500 7846449000 277000 277500 277500 277000 40
552 20241121 105400 7835353000 277000 277500 277500 277000 31
553 20241121 105300 7826759500 277000 277000 277500 276500 67
554 20241121 105200 7808200500 277000 277000 277500 276500 98
555 20241121 105100 7781068500 277000 277000 277500 277000 36
556 20241121 105000 7771096000 277000 277000 277500 277000 59
557 20241121 104900 7754752000 277000 277500 277500 277000 46
558 20241121 104800 7742008500 277500 277500 278000 277000 27
559 20241121 104700 7734522000 277500 277000 278000 277000 122
560 20241121 104600 7700623500 277000 277500 278000 277000 42
561 20241121 104500 7688977000 277000 277500 278000 277000 249
562 20241121 104400 7619892000 277500 277500 278000 277500 37
563 20241121 104300 7609623000 278000 276500 278000 276500 207
564 20241121 104200 7552228500 276500 276500 277000 276500 52
565 20241121 104100 7537845500 276500 277000 277000 276500 160
566 20241121 104000 7493596500 277000 277500 277500 276500 79
567 20241121 103900 7471700000 277500 277500 277500 276500 61
568 20241121 103800 7454804000 276500 277500 278000 276500 395
569 20241121 103700 7345390000 277500 278000 278000 277000 27
570 20241121 103600 7337893500 277000 278000 278500 277000 485
571 20241121 103500 7203198000 278500 278500 278500 278000 149
572 20241121 103400 7161734500 278500 278000 278500 278000 34
573 20241121 103300 7152276500 278000 277500 278000 277500 215
574 20241121 103200 7092524000 277500 277500 278000 277500 101
575 20241121 103100 7064485500 277500 278000 278000 277500 58
576 20241121 103000 7048378500 278000 278000 278000 277500 114
577 20241121 102900 7016731000 277500 278000 278000 277500 85
578 20241121 102800 6993122500 278000 278500 278500 277500 242
579 20241121 102700 6925828500 278500 279000 279500 278500 79
580 20241121 102600 6903786500 279000 279000 279500 279000 42
581 20241121 102500 6892067500 279000 279000 279500 279000 22
582 20241121 102400 6885928000 279000 279500 279500 279000 15
583 20241121 102300 6881739000 279500 278500 279500 278500 231
584 20241121 102200 6817301000 279000 278500 279000 278000 94
585 20241121 102100 6791124000 278500 277500 278500 277000 890
586 20241121 102000 6544277000 277500 278000 278500 277000 705
587 20241121 101900 6348577000 278000 277000 278000 277000 359
588 20241121 101800 6248847000 277500 277500 278000 277500 364
589 20241121 101700 6147836500 278000 279000 279500 277500 359
590 20241121 101600 6047957000 279000 279000 279500 279000 45
591 20241121 101500 6035401500 279000 278500 279500 278500 185
592 20241121 101400 5983786000 278500 278500 279000 278500 25
593 20241121 101300 5976821000 278500 279000 279000 278500 29
594 20241121 101200 5968737000 278500 279000 279000 278000 98
595 20241121 101100 5941443500 278500 279000 279000 278500 96
596 20241121 101000 5914679000 279000 279000 279000 279000 27
597 20241121 100900 5907146000 279000 279500 280000 278500 517
598 20241121 100800 5762988000 280000 279500 280000 279500 34
599 20241121 100700 5753484500 280000 279500 280000 279500 39
600 20241121 100600 5742574500 279500 279500 280000 279500 43
601 20241121 100500 5730547500 279500 280000 280500 279500 107
602 20241121 100400 5700587500 280000 280500 280500 280000 165
603 20241121 100300 5654326000 280000 280500 280500 280000 49
604 20241121 100200 5640605000 280500 280500 280500 279500 288
605 20241121 100100 5559959000 280500 280500 281000 280500 57
606 20241121 100000 5543968000 281000 280000 281000 280000 234
607 20241121 095900 5478315000 280000 280000 280500 279500 148
608 20241121 095800 5436878500 280000 279500 280500 279500 249
609 20241121 095700 5367158500 279500 279500 280000 279500 48
610 20241121 095600 5353740500 279500 280000 280000 279500 17
611 20241121 095500 5348987500 279500 279000 280000 279000 399
612 20241121 095400 5237619500 278500 278000 279000 278000 220
613 20241121 095300 5176400500 278000 279000 279000 278000 106
614 20241121 095200 5146900500 278500 278000 278500 278000 28
615 20241121 095100 5139105000 278000 279000 279000 278000 58
616 20241121 095000 5122964500 279000 279000 279000 277500 286
617 20241121 094900 5043349000 278500 278500 278500 278000 155
618 20241121 094800 5000209000 278500 278000 278500 278000 42
619 20241121 094700 4988526000 278000 277500 278500 277500 198
620 20241121 094600 4933485000 278000 279000 279000 278000 128
621 20241121 094500 4897856000 279000 279500 279500 279000 107
622 20241121 094400 4867999500 279500 278500 279500 277500 491
623 20241121 094300 4731564000 278500 279500 279500 278000 54
624 20241121 094200 4716503000 279500 279500 279500 278500 79
625 20241121 094100 4694486500 278500 279000 279500 278500 81
626 20241121 094000 4671886500 278500 278000 279000 277500 122
627 20241121 093900 4637942000 277500 278000 278500 277500 165
628 20241121 093800 4592088500 278000 278000 278500 278000 38
629 20241121 093700 4581514500 278500 279000 279000 278000 164
630 20241121 093600 4535828500 279000 278500 279500 278500 125
631 20241121 093500 4500970500 279000 278500 279000 278500 122
632 20241121 093400 4466989000 278000 277500 278000 277000 145
633 20241121 093300 4426691000 277500 278500 278500 277500 144
634 20241121 093200 4386694000 278500 278000 280000 278000 48
635 20241121 093100 4373318500 280000 278500 280000 278000 681
636 20241121 093000 4183184500 279000 278500 279000 278000 375
637 20241121 092900 4078772500 279000 279500 279500 277500 269
638 20241121 092800 4003870500 278500 278500 279500 277000 452
639 20241121 092700 3877799000 279000 279000 280000 276500 675
640 20241121 092600 3690062500 280000 280000 280500 279000 68
641 20241121 092500 3671017000 279500 280000 280500 279000 465
642 20241121 092400 3541096000 279500 280000 280500 278500 366
643 20241121 092300 3438782000 281000 280500 281000 280000 180
644 20241121 092200 3388252000 280500 279500 281000 277500 453
645 20241121 092100 3261707000 279500 278500 279500 278000 484
646 20241121 092000 3126936500 279000 280000 280500 278000 611
647 20241121 091900 2956503000 280500 280000 280500 279500 103
648 20241121 091800 2927667000 280000 279000 281000 279000 631
649 20241121 091700 2750565500 279000 281500 281500 279000 900
650 20241121 091600 2498143500 281000 282000 282000 281000 338
651 20241121 091500 2402984000 282000 282500 282500 281500 166
652 20241121 091400 2356171000 282000 282500 283000 282000 168
653 20241121 091300 2308788500 282500 282000 283000 281500 144
654 20241121 091200 2268160500 282000 282500 282500 282000 265
655 20241121 091100 2193395000 283000 283500 283500 282000 849
656 20241121 091000 1953332000 283000 284000 285000 283000 730
657 20241121 090900 1746405500 284000 284500 285000 283500 466
658 20241121 090800 1614043500 284500 284500 284500 284000 202
659 20241121 090700 1556596000 284500 287000 287000 284500 433
660 20241121 090600 1433090000 287000 285500 287000 285500 787
661 20241121 090500 1207493000 285500 283000 285500 283000 195
662 20241121 090400 1152041000 284000 283500 284000 283000 242
663 20241121 090300 1083469000 283000 284000 284000 283000 324
664 20241121 090200 991633500 284000 285000 285500 283000 797
665 20241121 090100 764977500 285500 287500 288000 285000 1272
666 20241121 090000 400743000 287000 288000 288500 286500 1317