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

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001040/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183300,6062312500,97000,97000,97000,97000,1153
20241120,183200,6062312500,97000,97000,97000,97000,0
20241120,183100,6062312500,97000,97000,97000,97000,0
20241120,183000,6062312500,97000,97000,97000,97000,0
20241120,182900,6062312500,97000,97000,97000,97000,0
20241120,182800,6062312500,97000,97000,97000,97000,0
20241120,182700,6062312500,97000,97000,97000,97000,0
20241120,182600,6062312500,97000,97000,97000,97000,0
20241120,182500,6062312500,97000,97000,97000,97000,0
20241120,182400,6062312500,97000,97000,97000,97000,0
20241120,182300,6062312500,97000,97000,97000,97000,0
20241120,182200,6062312500,97000,97000,97000,97000,0
20241120,182100,6062312500,97000,97000,97000,97000,0
20241120,182000,6062312500,97000,97000,97000,97000,0
20241120,181900,6062312500,97000,97000,97000,97000,0
20241120,181800,6062312500,97000,97000,97000,97000,0
20241120,181700,6062312500,97000,97000,97000,97000,0
20241120,181600,6062312500,97000,97000,97000,97000,0
20241120,181500,6062312500,97000,97000,97000,97000,0
20241120,181400,6062312500,97000,97000,97000,97000,0
20241120,181300,6062312500,97000,97000,97000,97000,0
20241120,181200,6062312500,97000,97000,97000,97000,0
20241120,181100,6062312500,97000,97000,97000,97000,0
20241120,181000,6062312500,97000,97000,97000,97000,0
20241120,180900,6062312500,97000,97000,97000,97000,0
20241120,180800,6062312500,97000,97000,97000,97000,0
20241120,180700,6062312500,97000,97000,97000,97000,0
20241120,180600,6062312500,97000,97000,97000,97000,0
20241120,180500,6062312500,97000,97000,97000,97000,0
20241120,180400,6062312500,97000,97000,97000,97000,0
20241120,180300,6062312500,97000,97000,97000,97000,1153
20241120,180200,6062312500,97000,97000,97000,97000,0
20241120,180100,6062312500,97000,97000,97000,97000,0
20241120,180000,6062312500,97000,97000,97000,97000,0
20241120,175900,6062312500,97000,97000,97000,97000,0
20241120,175800,6062312500,97000,97000,97000,97000,0
20241120,175700,6062312500,97000,97000,97000,97000,0
20241120,175600,6062312500,97000,97000,97000,97000,0
20241120,175500,6062312500,97000,97000,97000,97000,0
20241120,175400,6062312500,97000,97000,97000,97000,0
20241120,175300,6062312500,97000,97000,97000,97000,0
20241120,175200,6062312500,97000,97000,97000,97000,0
20241120,175100,6062312500,97000,97000,97000,97000,0
20241120,175000,6062312500,97000,97000,97000,97000,0
20241120,174900,6062312500,97000,97000,97000,97000,0
20241120,174800,6062312500,97000,97000,97000,97000,0
20241120,174700,6062312500,97000,97000,97000,97000,0
20241120,174600,6062312500,97000,97000,97000,97000,0
20241120,174500,6062312500,97000,97000,97000,97000,0
20241120,174400,6062312500,97000,97000,97000,97000,0
20241120,174300,6062312500,97000,97000,97000,97000,0
20241120,174200,6062312500,97000,97000,97000,97000,0
20241120,174100,6062312500,97000,97000,97000,97000,0
20241120,174000,6062312500,97000,97000,97000,97000,0
20241120,173900,6062312500,97000,97000,97000,97000,0
20241120,173800,6062312500,97000,97000,97000,97000,0
20241120,173700,6062312500,97000,97000,97000,97000,0
20241120,173600,6062312500,97000,97000,97000,97000,0
20241120,173500,6062312500,97000,97000,97000,97000,0
20241120,173400,6062312500,97000,97000,97000,97000,0
20241120,173300,6062312500,97000,97000,97000,97000,1153
20241120,173200,6062312500,97000,97000,97000,97000,0
20241120,173100,6062312500,97000,97000,97000,97000,0
20241120,173000,6062312500,97000,97000,97000,97000,0
20241120,172900,6062312500,97000,97000,97000,97000,0
20241120,172800,6062312500,97000,97000,97000,97000,0
20241120,172700,6062312500,97000,97000,97000,97000,0
20241120,172600,6062312500,97000,97000,97000,97000,0
20241120,172500,6062312500,97000,97000,97000,97000,0
20241120,172400,6062312500,97000,97000,97000,97000,0
20241120,172300,6062312500,97000,97000,97000,97000,0
20241120,172200,6062312500,97000,97000,97000,97000,0
20241120,172100,6062312500,97000,97000,97000,97000,0
20241120,172000,6062312500,97000,97000,97000,97000,0
20241120,171900,6062312500,97000,97000,97000,97000,0
20241120,171800,6062312500,97000,97000,97000,97000,0
20241120,171700,6062312500,97000,97000,97000,97000,0
20241120,171600,6062312500,97000,97000,97000,97000,0
20241120,171500,6062312500,97000,97000,97000,97000,0
20241120,171400,6062312500,97000,97000,97000,97000,0
20241120,171300,6062312500,97000,97000,97000,97000,0
20241120,171200,6062312500,97000,97000,97000,97000,0
20241120,171100,6062312500,97000,97000,97000,97000,0
20241120,171000,6062312500,97000,97000,97000,97000,0
20241120,170900,6062312500,97000,97000,97000,97000,0
20241120,170800,6062312500,97000,97000,97000,97000,0
20241120,170700,6062312500,97000,97000,97000,97000,0
20241120,170600,6062312500,97000,97000,97000,97000,0
20241120,170500,6062312500,97000,97000,97000,97000,0
20241120,170400,6062312500,97000,97000,97000,97000,0
20241120,170300,6062312500,97000,97000,97000,97000,1153
20241120,170200,6062312500,97000,97000,97000,97000,0
20241120,170100,6062312500,97000,97000,97000,97000,0
20241120,170000,6062312500,97000,97000,97000,97000,0
20241120,165900,6062312500,97000,97000,97000,97000,0
20241120,165800,6062312500,97000,97000,97000,97000,0
20241120,165700,6062312500,97000,97000,97000,97000,0
20241120,165600,6062312500,97000,97000,97000,97000,0
20241120,165500,6062312500,97000,97000,97000,97000,0
20241120,165400,6062312500,97000,97000,97000,97000,0
20241120,165300,6062312500,97000,97000,97000,97000,0
20241120,165200,6062312500,97000,97000,97000,97000,0
20241120,165100,6062312500,97000,97000,97000,97000,0
20241120,165000,6062312500,97000,97000,97000,97000,0
20241120,164900,6062312500,97000,97000,97000,97000,0
20241120,164800,6062312500,97000,97000,97000,97000,0
20241120,164700,6062312500,97000,97000,97000,97000,0
20241120,164600,6062312500,97000,97000,97000,97000,0
20241120,164500,6062312500,97000,97000,97000,97000,0
20241120,164400,6062312500,97000,97000,97000,97000,0
20241120,164300,6062312500,97000,97000,97000,97000,0
20241120,164200,6062312500,97000,97000,97000,97000,0
20241120,164100,6062312500,97000,97000,97000,97000,0
20241120,164000,6062312500,97000,97000,97000,97000,0
20241120,163900,6062312500,97000,97000,97000,97000,0
20241120,163800,6062312500,97000,97000,97000,97000,0
20241120,163700,6062312500,97000,97000,97000,97000,0
20241120,163600,6062312500,97000,97000,97000,97000,0
20241120,163500,6062312500,97000,97000,97000,97000,0
20241120,163400,6062312500,97000,97000,97000,97000,0
20241120,163300,6062312500,97000,97000,97000,97000,1153
20241120,163200,6062312500,97000,97000,97000,97000,0
20241120,163100,6062312500,97000,97000,97000,97000,0
20241120,163000,6062312500,97000,97000,97000,97000,0
20241120,162900,6062312500,97000,97000,97000,97000,0
20241120,162800,6062312500,97000,97000,97000,97000,0
20241120,162700,6062312500,97000,97000,97000,97000,0
20241120,162600,6062312500,97000,97000,97000,97000,0
20241120,162500,6062312500,97000,97000,97000,97000,0
20241120,162400,6062312500,97000,97000,97000,97000,0
20241120,162300,6062312500,97000,97000,97000,97000,0
20241120,162200,6062312500,97000,97000,97000,97000,0
20241120,162100,6062312500,97000,97000,97000,97000,0
20241120,162000,6062312500,97000,97000,97000,97000,0
20241120,161900,6062312500,97000,97000,97000,97000,0
20241120,161800,6062312500,97000,97000,97000,97000,0
20241120,161700,6062312500,97000,97000,97000,97000,0
20241120,161600,6062312500,97000,97000,97000,97000,0
20241120,161500,6062312500,97000,97000,97000,97000,0
20241120,161400,6062312500,97000,97000,97000,97000,0
20241120,161300,6062312500,97000,97000,97000,97000,0
20241120,161200,6062312500,97000,97000,97000,97000,0
20241120,161100,6062312500,97000,97000,97000,97000,0
20241120,161000,6062312500,97000,97000,97000,97000,0
20241120,160900,6062312500,97000,97000,97000,97000,0
20241120,160800,6062312500,97000,97000,97000,97000,0
20241120,160700,6062312500,97000,97000,97000,97000,0
20241120,160600,6062312500,97000,97000,97000,97000,0
20241120,160500,6062312500,97000,97000,97000,97000,0
20241120,160400,6062312500,97000,97000,97000,97000,0
20241120,160300,6062312500,97000,97000,97000,97000,1153
20241120,160200,6062312500,97000,97000,97000,97000,0
20241120,160100,6062312500,97000,97000,97000,97000,0
20241120,160000,6062312500,97000,97000,97000,97000,0
20241120,155900,6062312500,97000,97000,97000,97000,0
20241120,155800,6062312500,97000,97000,97000,97000,0
20241120,155700,6062312500,97000,97000,97000,97000,0
20241120,155600,6062312500,97000,97000,97000,97000,0
20241120,155500,6062312500,97000,97000,97000,97000,0
20241120,155400,6062312500,97000,97000,97000,97000,0
20241120,155300,6062312500,97000,97000,97000,97000,0
20241120,155200,6062312500,97000,97000,97000,97000,0
20241120,155100,6062312500,97000,97000,97000,97000,0
20241120,155000,6062312500,97000,97000,97000,97000,0
20241120,154900,6062312500,97000,97000,97000,97000,0
20241120,154800,6062312500,97000,97000,97000,97000,0
20241120,154700,6062312500,97000,97000,97000,97000,0
20241120,154600,6062312500,97000,97000,97000,97000,0
20241120,154500,6062312500,97000,97000,97000,97000,0
20241120,154400,6062312500,97000,97000,97000,97000,0
20241120,154300,6062312500,97000,97000,97000,97000,0
20241120,154200,6062312500,97000,97000,97000,97000,0
20241120,154100,6062312500,97000,97000,97000,97000,0
20241120,154000,6062312500,97000,97000,97000,97000,0
20241120,153900,6062312500,97000,97000,97000,97000,0
20241120,153800,6062312500,97000,97000,97000,97000,0
20241120,153700,6062312500,97000,97000,97000,97000,0
20241120,153600,6062312500,97000,97000,97000,97000,0
20241120,153500,6062312500,97000,97000,97000,97000,0
20241120,153400,6062312500,97000,97000,97000,97000,0
20241120,153300,6062312500,97000,97000,97000,97000,1153
20241120,153200,6062312500,97000,97000,97000,97000,0
20241120,153100,6062312500,97000,97000,97000,97000,0
20241120,153000,6062312500,97000,97000,97000,97000,1153
20241120,152900,5950471500,97500,97500,97500,97500,0
20241120,152800,5950471500,97500,97500,97500,97500,0
20241120,152700,5950471500,97500,97500,97500,97500,0
20241120,152600,5950471500,97500,97500,97500,97500,0
20241120,152500,5950471500,97500,97500,97500,97500,0
20241120,152400,5950471500,97500,97500,97500,97500,0
20241120,152300,5950471500,97500,97500,97500,97500,0
20241120,152200,5950471500,97500,97500,97500,97500,0
20241120,152100,5950471500,97500,97500,97500,97500,0
20241120,152000,5950471500,97500,97500,97500,97500,0
20241120,151900,5950471500,97500,97600,97600,97500,111
20241120,151800,5939647800,97500,97500,97600,97500,76
20241120,151700,5932236000,97600,97500,97600,97500,69
20241120,151600,5925506000,97500,97500,97600,97500,40
20241120,151500,5921604200,97500,97600,97600,97500,131
20241120,151400,5908828500,97600,97500,97600,97500,127
20241120,151300,5896435900,97500,97500,97600,97500,133
20241120,151200,5883467300,97500,97500,97600,97500,133
20241120,151100,5870498200,97600,97500,97600,97500,28
20241120,151000,5867767100,97600,97500,97600,97500,305
20241120,150900,5838002800,97500,97500,97600,97500,155
20241120,150800,5822889100,97600,97500,97600,97500,70
20241120,150700,5816063500,97500,97500,97600,97500,46
20241120,150600,5811578000,97500,97500,97600,97500,235
20241120,150500,5788665100,97500,97500,97600,97500,135
20241120,150400,5775501500,97600,97500,97600,97500,41
20241120,150300,5771503400,97500,97600,97700,97500,169
20241120,150200,5755017400,97700,97600,97700,97600,98
20241120,150100,5745451100,97700,97500,97700,97500,134
20241120,150000,5732376000,97500,97700,97700,97500,50
20241120,145900,5727496300,97700,97500,97700,97500,179
20241120,145800,5710036300,97500,97700,97700,97500,102
20241120,145700,5700088500,97600,97400,97600,97400,634
20241120,145600,5638267400,97400,97400,97500,97400,76
20241120,145500,5630864100,97400,97400,97500,97400,121
20241120,145400,5619076900,97500,97500,97500,97400,47
20241120,145300,5614496700,97400,97400,97500,97400,115
20241120,145200,5603295200,97400,97400,97500,97400,100
20241120,145100,5593553300,97400,97400,97500,97400,65
20241120,145000,5587220200,97400,97400,97500,97400,80
20241120,144900,5579425700,97500,97400,97500,97400,75
20241120,144800,5572120400,97400,97400,97500,97400,127
20241120,144700,5559748200,97500,97500,97500,97400,89
20241120,144600,5551077100,97400,97400,97500,97400,51
20241120,144500,5546107100,97400,97300,97500,97300,329
20241120,144400,5514059900,97300,97300,97400,97300,111
20241120,144300,5503257200,97400,97300,97400,97300,87
20241120,144200,5494789800,97400,97300,97400,97300,145
20241120,144100,5480680700,97300,97300,97500,97300,73
20241120,144000,5473574700,97300,97400,97400,97300,129
20241120,143900,5461014300,97300,97300,97400,97300,114
20241120,143800,5449921300,97300,97300,97500,97300,108
20241120,143700,5439408000,97400,97300,97400,97300,36
20241120,143600,5435902600,97300,97200,97300,97100,106
20241120,143500,5425601200,97100,97300,97300,97100,75
20241120,143400,5418310100,97100,97100,97400,97100,175
20241120,143300,5401310500,97200,97000,97400,96900,341
20241120,143200,5368171800,97000,97000,97100,96900,206
20241120,143100,5348189600,96900,96900,97000,96900,54
20241120,143000,5342955000,96900,97000,97000,96900,64
20241120,142900,5336751200,96900,97100,97100,96900,124
20241120,142800,5324723000,97000,97000,97100,97000,95
20241120,142700,5315506000,97100,97000,97100,96900,94
20241120,142600,5306384600,96900,96800,97100,96800,37
20241120,142500,5302795300,96800,97200,97200,96800,239
20241120,142400,5279621000,97100,97100,97300,97100,114
20241120,142300,5268543000,97200,97200,97300,97000,120
20241120,142200,5256891000,97200,97400,97400,97200,285
20241120,142100,5229159900,97400,97500,97500,97400,82
20241120,142000,5221170100,97400,97400,97500,97300,117
20241120,141900,5209777200,97300,97300,97400,97300,106
20241120,141800,5199461400,97400,97400,97400,97200,98
20241120,141700,5189924800,97400,97400,97500,97300,62
20241120,141600,5183889300,97300,97600,97600,97200,151
20241120,141500,5169178300,97600,97500,97600,97500,112
20241120,141400,5158248200,97500,97900,97900,97400,305
20241120,141300,5128447000,97800,97700,97900,97700,186
20241120,141200,5110259800,97700,97700,97800,97700,196
20241120,141100,5091100500,97700,97500,97800,97500,270
20241120,141000,5064741500,97600,97500,97600,97400,83
20241120,140900,5056647500,97500,97500,97600,97400,161
20241120,140800,5040949200,97500,97500,97600,97500,119
20241120,140700,5029346500,97600,97500,97600,97500,164
20241120,140600,5013354500,97500,97500,97600,97500,51
20241120,140500,5008379900,97500,97500,97600,97500,247
20241120,140400,4984296700,97500,97500,97600,97500,92
20241120,140300,4975324900,97500,97400,97500,97300,147
20241120,140200,4961011900,97300,97600,97700,97300,300
20241120,140100,4931750100,97500,97300,97600,97300,418
20241120,140000,4891011100,97300,97300,97300,97200,126
20241120,135900,4878754100,97300,97200,97300,97200,94
20241120,135800,4869615000,97200,97400,97400,97200,223
20241120,135700,4847933400,97300,97200,97400,97200,73
20241120,135600,4840830600,97200,97100,97300,97100,73
20241120,135500,4833732800,97200,97300,97400,97200,89
20241120,135400,4825073300,97200,97100,97200,97000,150
20241120,135300,4810505000,97100,97000,97100,97000,188
20241120,135200,4792266900,97000,97100,97100,97000,133
20241120,135100,4779362400,97100,97000,97100,97000,94
20241120,135000,4770244000,97100,97000,97100,97000,45
20241120,134900,4765876800,97100,97000,97100,96900,320
20241120,134800,4734844500,97000,97100,97100,97000,128
20241120,134700,4722427700,97000,97000,97100,96900,195
20241120,134600,4703513700,97000,96900,97000,96900,21
20241120,134500,4701478400,96900,97000,97000,96900,110
20241120,134400,4690818300,96900,96900,97000,96900,72
20241120,134300,4683840900,96800,96700,96900,96700,228
20241120,134200,4661775700,96700,96700,96700,96600,73
20241120,134100,4654722400,96600,96500,96800,96500,619
20241120,134000,4594958300,96400,96300,96500,96300,146
20241120,133900,4580896100,96500,96400,96500,96300,504
20241120,133800,4532314400,96400,96400,96500,96400,110
20241120,133700,4521709200,96500,96400,96500,96300,200
20241120,133600,4502429400,96300,96000,96400,96000,584
20241120,133500,4446239900,96000,96100,96200,96000,748
20241120,133400,4374341300,96200,96200,96200,96100,131
20241120,133300,4361744600,96200,96500,96500,96200,180
20241120,133200,4344416200,96400,96600,96700,96400,334
20241120,133100,4312186900,96500,96700,96700,96500,924
20241120,133000,4222858400,96700,96700,96800,96700,119
20241120,132900,4211350800,96800,96700,96800,96700,217
20241120,132800,4190366300,96700,96700,96800,96700,213
20241120,132700,4169768600,96700,96800,96800,96700,54
20241120,132600,4164546300,96800,96700,96800,96700,279
20241120,132500,4137547600,96700,96800,96900,96700,199
20241120,132400,4118296200,96800,96900,96900,96800,427
20241120,132300,4076942700,96900,97200,97200,96900,1577
20241120,132200,3923771200,97200,97200,97300,97200,270
20241120,132100,3897527000,97300,97200,97300,97200,86
20241120,132000,3889166900,97300,97300,97300,97200,129
20241120,131900,3876627300,97200,97200,97300,97200,191
20241120,131800,3858052400,97200,97200,97300,97200,173
20241120,131700,3841233500,97200,97300,97300,97200,101
20241120,131600,3831415700,97200,97300,97400,97200,201
20241120,131500,3811860400,97300,97300,97400,97300,155
20241120,131400,3796778400,97300,97300,97400,97300,126
20241120,131300,3784518200,97300,97400,97500,97300,300
20241120,131200,3755306400,97400,97400,97500,97400,142
20241120,131100,3741475300,97400,97400,97500,97400,117
20241120,131000,3730079400,97400,97400,97500,97400,94
20241120,130900,3720922300,97400,97300,97400,97300,228
20241120,130800,3698721600,97400,97600,97600,97200,1053
20241120,130700,3596100600,97600,97600,97700,97600,88
20241120,130600,3587510500,97600,97600,97700,97600,82
20241120,130500,3579506800,97600,97600,97700,97600,195
20241120,130400,3560474000,97700,97600,97700,97600,149
20241120,130300,3545931100,97600,97700,97700,97600,112
20241120,130200,3534999700,97600,97700,97700,97600,118
20241120,130100,3523482300,97600,97600,97700,97600,28
20241120,130000,3520749300,97600,97600,97700,97500,102
20241120,125900,3510794600,97600,97600,97600,97500,86
20241120,125800,3502408400,97600,97400,97600,97400,336
20241120,125700,3469658100,97400,97400,97500,97400,147
20241120,125600,3455330600,97400,97500,97500,97400,64
20241120,125500,3449093600,97500,97700,97700,97500,233
20241120,125400,3426375100,97500,97900,98000,97500,2380
20241120,125300,3193702800,98000,97900,98000,97900,162
20241120,125200,3177842500,97900,98000,98000,97900,97
20241120,125100,3168345200,97900,97900,98000,97900,49
20241120,125000,3163547700,98000,98000,98000,97900,24
20241120,124900,3161196800,98000,98000,98000,97900,156
20241120,124800,3145916900,98000,98100,98100,97900,234
20241120,124700,3122988700,98100,98000,98100,98000,546
20241120,124600,3069479900,97900,97900,98000,97900,189
20241120,124500,3050976500,97900,98000,98000,97900,68
20241120,124400,3044319100,98000,97900,98000,97900,91
20241120,124300,3035409600,97900,97900,98000,97900,34
20241120,124200,3032080400,98000,98000,98000,97900,162
20241120,124100,3016211700,97900,97900,97900,97900,98
20241120,124000,3006617500,97900,97900,98000,97900,28
20241120,123900,3003875800,98000,97900,98000,97900,115
20241120,123800,2992616700,97900,97900,98000,97900,84
20241120,123700,2984393000,97900,97900,98000,97900,200
20241120,123600,2964812500,97900,97900,98000,97900,53
20241120,123500,2959623300,97900,97900,98000,97900,148
20241120,123400,2945133600,97900,97900,98000,97900,73
20241120,123300,2937984600,97900,97900,98000,97900,25
20241120,123200,2935536900,98000,97900,98000,97900,130
20241120,123100,2922809100,97900,98000,98000,97900,28
20241120,123000,2920067700,97900,97900,98000,97900,68
20241120,122900,2913410200,97900,98000,98000,97900,72
20241120,122800,2906361000,97900,98000,98000,97900,231
20241120,122700,2883745500,97900,98000,98000,97900,48
20241120,122600,2879045900,97900,97900,98000,97900,64
20241120,122500,2872780200,97900,97900,98000,97900,357
20241120,122400,2837829300,97900,98000,98000,97900,54
20241120,122300,2832542300,97900,97900,98000,97900,99
20241120,122200,2822849900,97900,97900,98000,97900,92
20241120,122100,2813842700,97900,97900,98000,97900,40
20241120,122000,2809926400,97900,98000,98000,97900,82
20241120,121900,2801895800,97900,97900,98000,97900,142
20241120,121800,2787993500,97900,98000,98000,97900,108
20241120,121700,2777420200,98000,97900,98000,97900,56
20241120,121600,2771933300,97900,97900,98000,97900,30
20241120,121500,2768996100,98000,97900,98000,97900,78
20241120,121400,2761359500,97900,97800,98000,97800,47
20241120,121300,2756758000,97900,98000,98000,97800,48
20241120,121200,2752059700,97800,97800,98000,97700,769
20241120,121100,2676783800,97800,97700,97800,97700,370
20241120,121000,2640600400,97700,97700,97800,97700,174
20241120,120900,2623600100,97700,97700,97800,97700,48
20241120,120800,2618908300,97800,97700,97800,97700,174
20241120,120700,2601904400,97700,97700,97800,97700,25
20241120,120600,2599461300,97700,97700,97800,97700,30
20241120,120500,2596529900,97700,97700,97800,97700,157
20241120,120400,2581190400,97700,97700,97800,97700,54
20241120,120300,2575913600,97700,97800,97800,97700,35
20241120,120200,2572493300,97800,97800,97800,97700,132
20241120,120100,2559595900,97700,97700,97700,97700,185
20241120,120000,2541521400,97800,97700,97800,97700,33
20241120,115900,2538296300,97800,97700,97800,97700,82
20241120,115800,2530284700,97800,97800,97800,97700,82
20241120,115700,2522272400,97700,97700,97800,97700,48
20241120,115600,2517582400,97700,97800,97800,97700,149
20241120,115500,2503025000,97800,97800,97800,97700,84
20241120,115400,2494817500,97700,97700,97800,97700,147
20241120,115300,2480455000,97700,97700,97800,97700,26
20241120,115200,2477914500,97800,97800,97800,97700,236
20241120,115100,2454853000,97800,97800,97800,97700,58
20241120,115000,2449184300,97800,97700,97800,97700,67
20241120,114900,2442638100,97800,97700,97800,97700,40
20241120,114800,2438729700,97700,97800,97800,97700,84
20241120,114700,2430522500,97700,97800,97800,97700,82
20241120,114600,2422510200,97700,97700,97800,97700,83
20241120,114500,2414397000,97700,97700,97800,97700,86
20241120,114400,2405994600,97700,97700,97800,97700,69
20241120,114300,2399253100,97800,97700,97800,97700,197
20241120,114200,2380005200,97700,97800,97800,97700,81
20241120,114100,2372091200,97700,97700,97800,97700,63
20241120,114000,2365935800,97700,97800,97800,97700,64
20241120,113900,2359682600,97700,97700,97800,97700,27
20241120,113800,2357044300,97700,97800,97800,97700,109
20241120,113700,2346394900,97800,97700,97800,97700,30
20241120,113600,2343463600,97700,97700,97800,97700,57
20241120,113500,2337894000,97800,97700,97800,97700,77
20241120,113400,2330370800,97700,97700,97800,97700,154
20241120,113300,2315324800,97700,97800,97800,97700,25
20241120,113200,2312880900,97700,97700,97800,97700,124
20241120,113100,2300765400,97700,97800,97800,97700,54
20241120,113000,2295485900,97800,97700,97800,97700,124
20241120,112900,2283370900,97700,97700,97800,97700,59
20241120,112800,2277605900,97800,97900,97900,97700,83
20241120,112700,2269496000,97700,97800,97900,97600,94
20241120,112600,2260303900,97800,97300,98900,97300,2379
20241120,112500,2027673200,97300,97400,97500,97300,210
20241120,112400,2007228200,97400,97300,97500,97300,41
20241120,112300,2003233500,97500,97300,97500,97300,101
20241120,112200,1993395400,97300,97300,97300,97200,105
20241120,112100,1983179500,97200,97300,97300,97200,111
20241120,112000,1972380700,97300,97200,97300,97200,51
20241120,111900,1967423100,97300,97200,97300,97200,199
20241120,111800,1948069600,97200,97300,97300,97200,126
20241120,111700,1935821900,97300,97300,97300,97200,33
20241120,111600,1932612400,97200,97300,97400,97200,162
20241120,111500,1916851200,97300,97400,97400,97300,115
20241120,111400,1905660500,97400,97300,97400,97300,56
20241120,111300,1900211500,97300,97200,97400,97200,78
20241120,111200,1892622000,97200,97300,97300,97200,111
20241120,111100,1881832200,97300,97200,97400,97200,137
20241120,111000,1868502200,97300,97200,97300,97200,11
20241120,110900,1867432400,97300,97200,97300,97200,30
20241120,110800,1864516000,97200,97200,97400,97200,133
20241120,110700,1851584000,97200,97400,97500,97100,422
20241120,110600,1810498500,97300,97200,97300,97100,172
20241120,110500,1793779300,97100,97200,97200,97100,123
20241120,110400,1781835600,97200,97200,97200,97100,40
20241120,110300,1777950200,97200,97100,97200,97100,33
20241120,110200,1774744600,97100,97200,97200,97100,104
20241120,110100,1764645500,97100,97100,97200,97100,136
20241120,110000,1751437200,97100,97000,97100,97000,112
20241120,105900,1740567700,97000,97000,97000,97000,166
20241120,105800,1724465700,97100,97100,97100,97000,198
20241120,105700,1705258900,97100,97000,97100,96900,62
20241120,105600,1699246400,96900,96900,97100,96900,136
20241120,105500,1686051600,97000,96900,97000,96900,104
20241120,105400,1675972000,97000,96900,97000,96900,83
20241120,105300,1667929000,96900,96900,97000,96900,199
20241120,105200,1648630200,96900,96900,97000,96900,85
20241120,105100,1640393500,96900,97000,97000,96900,45
20241120,105000,1636031700,96900,97000,97100,96900,84
20241120,104900,1627883700,97000,97200,97200,96900,281
20241120,104800,1600605400,97300,97200,97300,97200,40
20241120,104700,1596717100,97300,97100,97300,97100,161
20241120,104600,1581062200,97100,97100,97200,97100,140
20241120,104500,1567468100,97100,97200,97200,97100,23
20241120,104400,1565233500,97100,97100,97200,97100,76
20241120,104300,1557852500,97000,97200,97400,97000,368
20241120,104200,1522089700,97300,97300,97400,97200,166
20241120,104100,1505938200,97300,97200,97300,97200,103
20241120,104000,1495918600,97200,97400,97400,97200,171
20241120,103900,1479293300,97300,97300,97400,97200,120
20241120,103800,1467617500,97300,97200,97300,97200,47
20241120,103700,1463048600,97200,97200,97300,97200,36
20241120,103600,1459549300,97300,97600,97600,97300,454
20241120,103500,1415318200,97600,97500,97600,97500,25
20241120,103400,1412880000,97500,97500,97500,97500,36
20241120,103300,1409370000,97600,97500,97600,97500,54
20241120,103200,1404104400,97400,97400,97500,97400,59
20241120,103100,1398357200,97400,97500,97500,97400,182
20241120,103000,1380616000,97500,97500,97500,97400,32
20241120,102900,1377497100,97500,97400,97600,97400,100
20241120,102800,1367748100,97400,97500,97600,97400,84
20241120,102700,1359559400,97500,97600,97600,97500,31
20241120,102600,1356536300,97600,97500,97600,97500,89
20241120,102500,1347850700,97500,97400,97600,97400,120
20241120,102400,1336154500,97500,97600,97700,97400,150
20241120,102300,1321519600,97600,97600,97700,97600,63
20241120,102200,1315370700,97600,97700,97700,97500,444
20241120,102100,1272036200,97700,97800,97800,97600,271
20241120,102000,1245555200,97900,97900,97900,97800,28
20241120,101900,1242816000,97800,97800,97900,97800,119
20241120,101800,1231177200,97700,97800,97800,97700,78
20241120,101700,1223549800,97800,97900,98000,97700,218
20241120,101600,1202217500,98100,98000,98200,97900,36
20241120,101500,1198689400,98200,98400,98500,98000,685
20241120,101400,1131376000,98400,98400,98600,98400,14
20241120,101300,1129997200,98500,98700,98800,98300,450
20241120,101200,1085635500,98700,98700,98800,98700,37
20241120,101100,1081982900,98800,98800,98900,98700,20
20241120,101000,1080007700,98900,98800,98900,98700,82
20241120,100900,1071906200,98800,99100,99100,98600,320
20241120,100800,1040252500,99200,99200,99200,99100,36
20241120,100700,1036683700,99100,99200,99200,99000,34
20241120,100600,1033312700,99300,99300,99500,99200,112
20241120,100500,1022183100,99300,99400,99500,99000,661
20241120,100400,956737500,99400,98800,99400,98800,2231
20241120,100300,735754800,98800,98800,98900,98800,23
20241120,100200,733481700,98800,98500,98800,98500,281
20241120,100100,705740200,98500,98600,98600,98500,35
20241120,100000,702290900,98600,98500,98600,98400,46
20241120,095900,697759900,98500,98300,98500,98200,184
20241120,095800,679658300,98300,98400,98400,98200,358
20241120,095700,644463000,98500,98500,98500,98400,15
20241120,095600,642986500,98500,98500,98500,98400,21
20241120,095500,640919000,98400,98400,98500,98400,16
20241120,095400,639344500,98400,98400,98500,98400,62
20241120,095300,633243300,98500,98400,98500,98400,77
20241120,095200,625658900,98500,98300,98500,98300,35
20241120,095100,622214700,98400,98400,98500,98400,70
20241120,095000,615326400,98500,98700,98800,98400,396
20241120,094900,576276200,98800,98800,98800,98700,8
20241120,094800,575486300,98700,98700,98800,98700,16
20241120,094700,573907000,98700,98700,98800,98600,121
20241120,094600,561965100,98800,98800,98800,98700,10
20241120,094500,560977800,98700,98700,98700,98600,75
20241120,094400,553575900,98700,98700,98700,98600,148
20241120,094300,538971600,98700,98700,98800,98700,51
20241120,094200,533935600,98700,98400,98800,98400,253
20241120,094100,508970100,98500,98300,98500,98300,89
20241120,094000,500213300,98400,98000,98500,97900,138
20241120,093900,486635100,98300,98100,98300,98000,19
20241120,093800,484771900,98400,98000,98500,97900,165
20241120,093700,468575600,97900,97800,97900,97700,49
20241120,093600,463781400,97900,97600,97900,97600,74
20241120,093500,456546900,97600,97400,97600,97400,128
20241120,093400,444066300,97500,97600,97600,97500,166
20241120,093300,427880100,97600,97600,97700,97500,158
20241120,093200,412462600,97600,97600,97600,97500,52
20241120,093100,407388400,97500,97400,97500,97400,56
20241120,093000,401929400,97400,97400,97500,97400,43
20241120,092900,397740900,97400,97300,97400,97200,325
20241120,092800,366090200,97300,97400,97500,97300,62
20241120,092700,360051700,97200,97500,97500,97100,152
20241120,092600,345264700,97500,97400,97500,97300,71
20241120,092500,338349700,97300,97200,97400,97100,65
20241120,092400,332030600,97100,97100,97200,97100,39
20241120,092300,328243600,97000,97100,97100,97000,108
20241120,092200,317762400,97100,97200,97200,97100,13
20241120,092100,316499900,97200,97000,97200,97000,189
20241120,092000,298157400,97000,96900,97100,96900,33
20241120,091900,294956500,97100,96900,97100,96900,197
20241120,091800,275854500,96800,97100,97100,96800,219
20241120,091700,254612600,97100,97300,97300,97000,85
20241120,091600,246355800,97200,97000,97800,97000,120
20241120,091500,234693200,97100,97600,97700,97000,87
20241120,091400,226229200,97700,97900,97900,97700,120
20241120,091300,214486000,97900,98100,98100,97900,84
20241120,091200,206254300,98000,98100,98100,98000,66
20241120,091100,199785500,98100,98000,98100,98000,19
20241120,091000,197922400,98100,98000,98100,98000,9
20241120,090900,197039800,98100,98100,98100,97900,113
20241120,090800,185966500,98100,98000,98100,97900,139
20241120,090700,172356400,98000,98200,98200,98000,19
20241120,090600,170491600,98000,98400,98400,98000,163
20241120,090500,154482300,97800,98300,98400,97800,100
20241120,090400,144669900,98300,98200,98300,98200,21
20241120,090300,142605800,98300,98700,98800,98300,401
20241120,090200,103074900,98800,98500,99000,98200,441
20241120,090100,59552100,98600,97900,98600,97300,113
20241120,090000,48459000,97200,96600,97500,96600,501
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 183300 6062312500 97000 97000 97000 97000 1153
3 20241120 183200 6062312500 97000 97000 97000 97000 0
4 20241120 183100 6062312500 97000 97000 97000 97000 0
5 20241120 183000 6062312500 97000 97000 97000 97000 0
6 20241120 182900 6062312500 97000 97000 97000 97000 0
7 20241120 182800 6062312500 97000 97000 97000 97000 0
8 20241120 182700 6062312500 97000 97000 97000 97000 0
9 20241120 182600 6062312500 97000 97000 97000 97000 0
10 20241120 182500 6062312500 97000 97000 97000 97000 0
11 20241120 182400 6062312500 97000 97000 97000 97000 0
12 20241120 182300 6062312500 97000 97000 97000 97000 0
13 20241120 182200 6062312500 97000 97000 97000 97000 0
14 20241120 182100 6062312500 97000 97000 97000 97000 0
15 20241120 182000 6062312500 97000 97000 97000 97000 0
16 20241120 181900 6062312500 97000 97000 97000 97000 0
17 20241120 181800 6062312500 97000 97000 97000 97000 0
18 20241120 181700 6062312500 97000 97000 97000 97000 0
19 20241120 181600 6062312500 97000 97000 97000 97000 0
20 20241120 181500 6062312500 97000 97000 97000 97000 0
21 20241120 181400 6062312500 97000 97000 97000 97000 0
22 20241120 181300 6062312500 97000 97000 97000 97000 0
23 20241120 181200 6062312500 97000 97000 97000 97000 0
24 20241120 181100 6062312500 97000 97000 97000 97000 0
25 20241120 181000 6062312500 97000 97000 97000 97000 0
26 20241120 180900 6062312500 97000 97000 97000 97000 0
27 20241120 180800 6062312500 97000 97000 97000 97000 0
28 20241120 180700 6062312500 97000 97000 97000 97000 0
29 20241120 180600 6062312500 97000 97000 97000 97000 0
30 20241120 180500 6062312500 97000 97000 97000 97000 0
31 20241120 180400 6062312500 97000 97000 97000 97000 0
32 20241120 180300 6062312500 97000 97000 97000 97000 1153
33 20241120 180200 6062312500 97000 97000 97000 97000 0
34 20241120 180100 6062312500 97000 97000 97000 97000 0
35 20241120 180000 6062312500 97000 97000 97000 97000 0
36 20241120 175900 6062312500 97000 97000 97000 97000 0
37 20241120 175800 6062312500 97000 97000 97000 97000 0
38 20241120 175700 6062312500 97000 97000 97000 97000 0
39 20241120 175600 6062312500 97000 97000 97000 97000 0
40 20241120 175500 6062312500 97000 97000 97000 97000 0
41 20241120 175400 6062312500 97000 97000 97000 97000 0
42 20241120 175300 6062312500 97000 97000 97000 97000 0
43 20241120 175200 6062312500 97000 97000 97000 97000 0
44 20241120 175100 6062312500 97000 97000 97000 97000 0
45 20241120 175000 6062312500 97000 97000 97000 97000 0
46 20241120 174900 6062312500 97000 97000 97000 97000 0
47 20241120 174800 6062312500 97000 97000 97000 97000 0
48 20241120 174700 6062312500 97000 97000 97000 97000 0
49 20241120 174600 6062312500 97000 97000 97000 97000 0
50 20241120 174500 6062312500 97000 97000 97000 97000 0
51 20241120 174400 6062312500 97000 97000 97000 97000 0
52 20241120 174300 6062312500 97000 97000 97000 97000 0
53 20241120 174200 6062312500 97000 97000 97000 97000 0
54 20241120 174100 6062312500 97000 97000 97000 97000 0
55 20241120 174000 6062312500 97000 97000 97000 97000 0
56 20241120 173900 6062312500 97000 97000 97000 97000 0
57 20241120 173800 6062312500 97000 97000 97000 97000 0
58 20241120 173700 6062312500 97000 97000 97000 97000 0
59 20241120 173600 6062312500 97000 97000 97000 97000 0
60 20241120 173500 6062312500 97000 97000 97000 97000 0
61 20241120 173400 6062312500 97000 97000 97000 97000 0
62 20241120 173300 6062312500 97000 97000 97000 97000 1153
63 20241120 173200 6062312500 97000 97000 97000 97000 0
64 20241120 173100 6062312500 97000 97000 97000 97000 0
65 20241120 173000 6062312500 97000 97000 97000 97000 0
66 20241120 172900 6062312500 97000 97000 97000 97000 0
67 20241120 172800 6062312500 97000 97000 97000 97000 0
68 20241120 172700 6062312500 97000 97000 97000 97000 0
69 20241120 172600 6062312500 97000 97000 97000 97000 0
70 20241120 172500 6062312500 97000 97000 97000 97000 0
71 20241120 172400 6062312500 97000 97000 97000 97000 0
72 20241120 172300 6062312500 97000 97000 97000 97000 0
73 20241120 172200 6062312500 97000 97000 97000 97000 0
74 20241120 172100 6062312500 97000 97000 97000 97000 0
75 20241120 172000 6062312500 97000 97000 97000 97000 0
76 20241120 171900 6062312500 97000 97000 97000 97000 0
77 20241120 171800 6062312500 97000 97000 97000 97000 0
78 20241120 171700 6062312500 97000 97000 97000 97000 0
79 20241120 171600 6062312500 97000 97000 97000 97000 0
80 20241120 171500 6062312500 97000 97000 97000 97000 0
81 20241120 171400 6062312500 97000 97000 97000 97000 0
82 20241120 171300 6062312500 97000 97000 97000 97000 0
83 20241120 171200 6062312500 97000 97000 97000 97000 0
84 20241120 171100 6062312500 97000 97000 97000 97000 0
85 20241120 171000 6062312500 97000 97000 97000 97000 0
86 20241120 170900 6062312500 97000 97000 97000 97000 0
87 20241120 170800 6062312500 97000 97000 97000 97000 0
88 20241120 170700 6062312500 97000 97000 97000 97000 0
89 20241120 170600 6062312500 97000 97000 97000 97000 0
90 20241120 170500 6062312500 97000 97000 97000 97000 0
91 20241120 170400 6062312500 97000 97000 97000 97000 0
92 20241120 170300 6062312500 97000 97000 97000 97000 1153
93 20241120 170200 6062312500 97000 97000 97000 97000 0
94 20241120 170100 6062312500 97000 97000 97000 97000 0
95 20241120 170000 6062312500 97000 97000 97000 97000 0
96 20241120 165900 6062312500 97000 97000 97000 97000 0
97 20241120 165800 6062312500 97000 97000 97000 97000 0
98 20241120 165700 6062312500 97000 97000 97000 97000 0
99 20241120 165600 6062312500 97000 97000 97000 97000 0
100 20241120 165500 6062312500 97000 97000 97000 97000 0
101 20241120 165400 6062312500 97000 97000 97000 97000 0
102 20241120 165300 6062312500 97000 97000 97000 97000 0
103 20241120 165200 6062312500 97000 97000 97000 97000 0
104 20241120 165100 6062312500 97000 97000 97000 97000 0
105 20241120 165000 6062312500 97000 97000 97000 97000 0
106 20241120 164900 6062312500 97000 97000 97000 97000 0
107 20241120 164800 6062312500 97000 97000 97000 97000 0
108 20241120 164700 6062312500 97000 97000 97000 97000 0
109 20241120 164600 6062312500 97000 97000 97000 97000 0
110 20241120 164500 6062312500 97000 97000 97000 97000 0
111 20241120 164400 6062312500 97000 97000 97000 97000 0
112 20241120 164300 6062312500 97000 97000 97000 97000 0
113 20241120 164200 6062312500 97000 97000 97000 97000 0
114 20241120 164100 6062312500 97000 97000 97000 97000 0
115 20241120 164000 6062312500 97000 97000 97000 97000 0
116 20241120 163900 6062312500 97000 97000 97000 97000 0
117 20241120 163800 6062312500 97000 97000 97000 97000 0
118 20241120 163700 6062312500 97000 97000 97000 97000 0
119 20241120 163600 6062312500 97000 97000 97000 97000 0
120 20241120 163500 6062312500 97000 97000 97000 97000 0
121 20241120 163400 6062312500 97000 97000 97000 97000 0
122 20241120 163300 6062312500 97000 97000 97000 97000 1153
123 20241120 163200 6062312500 97000 97000 97000 97000 0
124 20241120 163100 6062312500 97000 97000 97000 97000 0
125 20241120 163000 6062312500 97000 97000 97000 97000 0
126 20241120 162900 6062312500 97000 97000 97000 97000 0
127 20241120 162800 6062312500 97000 97000 97000 97000 0
128 20241120 162700 6062312500 97000 97000 97000 97000 0
129 20241120 162600 6062312500 97000 97000 97000 97000 0
130 20241120 162500 6062312500 97000 97000 97000 97000 0
131 20241120 162400 6062312500 97000 97000 97000 97000 0
132 20241120 162300 6062312500 97000 97000 97000 97000 0
133 20241120 162200 6062312500 97000 97000 97000 97000 0
134 20241120 162100 6062312500 97000 97000 97000 97000 0
135 20241120 162000 6062312500 97000 97000 97000 97000 0
136 20241120 161900 6062312500 97000 97000 97000 97000 0
137 20241120 161800 6062312500 97000 97000 97000 97000 0
138 20241120 161700 6062312500 97000 97000 97000 97000 0
139 20241120 161600 6062312500 97000 97000 97000 97000 0
140 20241120 161500 6062312500 97000 97000 97000 97000 0
141 20241120 161400 6062312500 97000 97000 97000 97000 0
142 20241120 161300 6062312500 97000 97000 97000 97000 0
143 20241120 161200 6062312500 97000 97000 97000 97000 0
144 20241120 161100 6062312500 97000 97000 97000 97000 0
145 20241120 161000 6062312500 97000 97000 97000 97000 0
146 20241120 160900 6062312500 97000 97000 97000 97000 0
147 20241120 160800 6062312500 97000 97000 97000 97000 0
148 20241120 160700 6062312500 97000 97000 97000 97000 0
149 20241120 160600 6062312500 97000 97000 97000 97000 0
150 20241120 160500 6062312500 97000 97000 97000 97000 0
151 20241120 160400 6062312500 97000 97000 97000 97000 0
152 20241120 160300 6062312500 97000 97000 97000 97000 1153
153 20241120 160200 6062312500 97000 97000 97000 97000 0
154 20241120 160100 6062312500 97000 97000 97000 97000 0
155 20241120 160000 6062312500 97000 97000 97000 97000 0
156 20241120 155900 6062312500 97000 97000 97000 97000 0
157 20241120 155800 6062312500 97000 97000 97000 97000 0
158 20241120 155700 6062312500 97000 97000 97000 97000 0
159 20241120 155600 6062312500 97000 97000 97000 97000 0
160 20241120 155500 6062312500 97000 97000 97000 97000 0
161 20241120 155400 6062312500 97000 97000 97000 97000 0
162 20241120 155300 6062312500 97000 97000 97000 97000 0
163 20241120 155200 6062312500 97000 97000 97000 97000 0
164 20241120 155100 6062312500 97000 97000 97000 97000 0
165 20241120 155000 6062312500 97000 97000 97000 97000 0
166 20241120 154900 6062312500 97000 97000 97000 97000 0
167 20241120 154800 6062312500 97000 97000 97000 97000 0
168 20241120 154700 6062312500 97000 97000 97000 97000 0
169 20241120 154600 6062312500 97000 97000 97000 97000 0
170 20241120 154500 6062312500 97000 97000 97000 97000 0
171 20241120 154400 6062312500 97000 97000 97000 97000 0
172 20241120 154300 6062312500 97000 97000 97000 97000 0
173 20241120 154200 6062312500 97000 97000 97000 97000 0
174 20241120 154100 6062312500 97000 97000 97000 97000 0
175 20241120 154000 6062312500 97000 97000 97000 97000 0
176 20241120 153900 6062312500 97000 97000 97000 97000 0
177 20241120 153800 6062312500 97000 97000 97000 97000 0
178 20241120 153700 6062312500 97000 97000 97000 97000 0
179 20241120 153600 6062312500 97000 97000 97000 97000 0
180 20241120 153500 6062312500 97000 97000 97000 97000 0
181 20241120 153400 6062312500 97000 97000 97000 97000 0
182 20241120 153300 6062312500 97000 97000 97000 97000 1153
183 20241120 153200 6062312500 97000 97000 97000 97000 0
184 20241120 153100 6062312500 97000 97000 97000 97000 0
185 20241120 153000 6062312500 97000 97000 97000 97000 1153
186 20241120 152900 5950471500 97500 97500 97500 97500 0
187 20241120 152800 5950471500 97500 97500 97500 97500 0
188 20241120 152700 5950471500 97500 97500 97500 97500 0
189 20241120 152600 5950471500 97500 97500 97500 97500 0
190 20241120 152500 5950471500 97500 97500 97500 97500 0
191 20241120 152400 5950471500 97500 97500 97500 97500 0
192 20241120 152300 5950471500 97500 97500 97500 97500 0
193 20241120 152200 5950471500 97500 97500 97500 97500 0
194 20241120 152100 5950471500 97500 97500 97500 97500 0
195 20241120 152000 5950471500 97500 97500 97500 97500 0
196 20241120 151900 5950471500 97500 97600 97600 97500 111
197 20241120 151800 5939647800 97500 97500 97600 97500 76
198 20241120 151700 5932236000 97600 97500 97600 97500 69
199 20241120 151600 5925506000 97500 97500 97600 97500 40
200 20241120 151500 5921604200 97500 97600 97600 97500 131
201 20241120 151400 5908828500 97600 97500 97600 97500 127
202 20241120 151300 5896435900 97500 97500 97600 97500 133
203 20241120 151200 5883467300 97500 97500 97600 97500 133
204 20241120 151100 5870498200 97600 97500 97600 97500 28
205 20241120 151000 5867767100 97600 97500 97600 97500 305
206 20241120 150900 5838002800 97500 97500 97600 97500 155
207 20241120 150800 5822889100 97600 97500 97600 97500 70
208 20241120 150700 5816063500 97500 97500 97600 97500 46
209 20241120 150600 5811578000 97500 97500 97600 97500 235
210 20241120 150500 5788665100 97500 97500 97600 97500 135
211 20241120 150400 5775501500 97600 97500 97600 97500 41
212 20241120 150300 5771503400 97500 97600 97700 97500 169
213 20241120 150200 5755017400 97700 97600 97700 97600 98
214 20241120 150100 5745451100 97700 97500 97700 97500 134
215 20241120 150000 5732376000 97500 97700 97700 97500 50
216 20241120 145900 5727496300 97700 97500 97700 97500 179
217 20241120 145800 5710036300 97500 97700 97700 97500 102
218 20241120 145700 5700088500 97600 97400 97600 97400 634
219 20241120 145600 5638267400 97400 97400 97500 97400 76
220 20241120 145500 5630864100 97400 97400 97500 97400 121
221 20241120 145400 5619076900 97500 97500 97500 97400 47
222 20241120 145300 5614496700 97400 97400 97500 97400 115
223 20241120 145200 5603295200 97400 97400 97500 97400 100
224 20241120 145100 5593553300 97400 97400 97500 97400 65
225 20241120 145000 5587220200 97400 97400 97500 97400 80
226 20241120 144900 5579425700 97500 97400 97500 97400 75
227 20241120 144800 5572120400 97400 97400 97500 97400 127
228 20241120 144700 5559748200 97500 97500 97500 97400 89
229 20241120 144600 5551077100 97400 97400 97500 97400 51
230 20241120 144500 5546107100 97400 97300 97500 97300 329
231 20241120 144400 5514059900 97300 97300 97400 97300 111
232 20241120 144300 5503257200 97400 97300 97400 97300 87
233 20241120 144200 5494789800 97400 97300 97400 97300 145
234 20241120 144100 5480680700 97300 97300 97500 97300 73
235 20241120 144000 5473574700 97300 97400 97400 97300 129
236 20241120 143900 5461014300 97300 97300 97400 97300 114
237 20241120 143800 5449921300 97300 97300 97500 97300 108
238 20241120 143700 5439408000 97400 97300 97400 97300 36
239 20241120 143600 5435902600 97300 97200 97300 97100 106
240 20241120 143500 5425601200 97100 97300 97300 97100 75
241 20241120 143400 5418310100 97100 97100 97400 97100 175
242 20241120 143300 5401310500 97200 97000 97400 96900 341
243 20241120 143200 5368171800 97000 97000 97100 96900 206
244 20241120 143100 5348189600 96900 96900 97000 96900 54
245 20241120 143000 5342955000 96900 97000 97000 96900 64
246 20241120 142900 5336751200 96900 97100 97100 96900 124
247 20241120 142800 5324723000 97000 97000 97100 97000 95
248 20241120 142700 5315506000 97100 97000 97100 96900 94
249 20241120 142600 5306384600 96900 96800 97100 96800 37
250 20241120 142500 5302795300 96800 97200 97200 96800 239
251 20241120 142400 5279621000 97100 97100 97300 97100 114
252 20241120 142300 5268543000 97200 97200 97300 97000 120
253 20241120 142200 5256891000 97200 97400 97400 97200 285
254 20241120 142100 5229159900 97400 97500 97500 97400 82
255 20241120 142000 5221170100 97400 97400 97500 97300 117
256 20241120 141900 5209777200 97300 97300 97400 97300 106
257 20241120 141800 5199461400 97400 97400 97400 97200 98
258 20241120 141700 5189924800 97400 97400 97500 97300 62
259 20241120 141600 5183889300 97300 97600 97600 97200 151
260 20241120 141500 5169178300 97600 97500 97600 97500 112
261 20241120 141400 5158248200 97500 97900 97900 97400 305
262 20241120 141300 5128447000 97800 97700 97900 97700 186
263 20241120 141200 5110259800 97700 97700 97800 97700 196
264 20241120 141100 5091100500 97700 97500 97800 97500 270
265 20241120 141000 5064741500 97600 97500 97600 97400 83
266 20241120 140900 5056647500 97500 97500 97600 97400 161
267 20241120 140800 5040949200 97500 97500 97600 97500 119
268 20241120 140700 5029346500 97600 97500 97600 97500 164
269 20241120 140600 5013354500 97500 97500 97600 97500 51
270 20241120 140500 5008379900 97500 97500 97600 97500 247
271 20241120 140400 4984296700 97500 97500 97600 97500 92
272 20241120 140300 4975324900 97500 97400 97500 97300 147
273 20241120 140200 4961011900 97300 97600 97700 97300 300
274 20241120 140100 4931750100 97500 97300 97600 97300 418
275 20241120 140000 4891011100 97300 97300 97300 97200 126
276 20241120 135900 4878754100 97300 97200 97300 97200 94
277 20241120 135800 4869615000 97200 97400 97400 97200 223
278 20241120 135700 4847933400 97300 97200 97400 97200 73
279 20241120 135600 4840830600 97200 97100 97300 97100 73
280 20241120 135500 4833732800 97200 97300 97400 97200 89
281 20241120 135400 4825073300 97200 97100 97200 97000 150
282 20241120 135300 4810505000 97100 97000 97100 97000 188
283 20241120 135200 4792266900 97000 97100 97100 97000 133
284 20241120 135100 4779362400 97100 97000 97100 97000 94
285 20241120 135000 4770244000 97100 97000 97100 97000 45
286 20241120 134900 4765876800 97100 97000 97100 96900 320
287 20241120 134800 4734844500 97000 97100 97100 97000 128
288 20241120 134700 4722427700 97000 97000 97100 96900 195
289 20241120 134600 4703513700 97000 96900 97000 96900 21
290 20241120 134500 4701478400 96900 97000 97000 96900 110
291 20241120 134400 4690818300 96900 96900 97000 96900 72
292 20241120 134300 4683840900 96800 96700 96900 96700 228
293 20241120 134200 4661775700 96700 96700 96700 96600 73
294 20241120 134100 4654722400 96600 96500 96800 96500 619
295 20241120 134000 4594958300 96400 96300 96500 96300 146
296 20241120 133900 4580896100 96500 96400 96500 96300 504
297 20241120 133800 4532314400 96400 96400 96500 96400 110
298 20241120 133700 4521709200 96500 96400 96500 96300 200
299 20241120 133600 4502429400 96300 96000 96400 96000 584
300 20241120 133500 4446239900 96000 96100 96200 96000 748
301 20241120 133400 4374341300 96200 96200 96200 96100 131
302 20241120 133300 4361744600 96200 96500 96500 96200 180
303 20241120 133200 4344416200 96400 96600 96700 96400 334
304 20241120 133100 4312186900 96500 96700 96700 96500 924
305 20241120 133000 4222858400 96700 96700 96800 96700 119
306 20241120 132900 4211350800 96800 96700 96800 96700 217
307 20241120 132800 4190366300 96700 96700 96800 96700 213
308 20241120 132700 4169768600 96700 96800 96800 96700 54
309 20241120 132600 4164546300 96800 96700 96800 96700 279
310 20241120 132500 4137547600 96700 96800 96900 96700 199
311 20241120 132400 4118296200 96800 96900 96900 96800 427
312 20241120 132300 4076942700 96900 97200 97200 96900 1577
313 20241120 132200 3923771200 97200 97200 97300 97200 270
314 20241120 132100 3897527000 97300 97200 97300 97200 86
315 20241120 132000 3889166900 97300 97300 97300 97200 129
316 20241120 131900 3876627300 97200 97200 97300 97200 191
317 20241120 131800 3858052400 97200 97200 97300 97200 173
318 20241120 131700 3841233500 97200 97300 97300 97200 101
319 20241120 131600 3831415700 97200 97300 97400 97200 201
320 20241120 131500 3811860400 97300 97300 97400 97300 155
321 20241120 131400 3796778400 97300 97300 97400 97300 126
322 20241120 131300 3784518200 97300 97400 97500 97300 300
323 20241120 131200 3755306400 97400 97400 97500 97400 142
324 20241120 131100 3741475300 97400 97400 97500 97400 117
325 20241120 131000 3730079400 97400 97400 97500 97400 94
326 20241120 130900 3720922300 97400 97300 97400 97300 228
327 20241120 130800 3698721600 97400 97600 97600 97200 1053
328 20241120 130700 3596100600 97600 97600 97700 97600 88
329 20241120 130600 3587510500 97600 97600 97700 97600 82
330 20241120 130500 3579506800 97600 97600 97700 97600 195
331 20241120 130400 3560474000 97700 97600 97700 97600 149
332 20241120 130300 3545931100 97600 97700 97700 97600 112
333 20241120 130200 3534999700 97600 97700 97700 97600 118
334 20241120 130100 3523482300 97600 97600 97700 97600 28
335 20241120 130000 3520749300 97600 97600 97700 97500 102
336 20241120 125900 3510794600 97600 97600 97600 97500 86
337 20241120 125800 3502408400 97600 97400 97600 97400 336
338 20241120 125700 3469658100 97400 97400 97500 97400 147
339 20241120 125600 3455330600 97400 97500 97500 97400 64
340 20241120 125500 3449093600 97500 97700 97700 97500 233
341 20241120 125400 3426375100 97500 97900 98000 97500 2380
342 20241120 125300 3193702800 98000 97900 98000 97900 162
343 20241120 125200 3177842500 97900 98000 98000 97900 97
344 20241120 125100 3168345200 97900 97900 98000 97900 49
345 20241120 125000 3163547700 98000 98000 98000 97900 24
346 20241120 124900 3161196800 98000 98000 98000 97900 156
347 20241120 124800 3145916900 98000 98100 98100 97900 234
348 20241120 124700 3122988700 98100 98000 98100 98000 546
349 20241120 124600 3069479900 97900 97900 98000 97900 189
350 20241120 124500 3050976500 97900 98000 98000 97900 68
351 20241120 124400 3044319100 98000 97900 98000 97900 91
352 20241120 124300 3035409600 97900 97900 98000 97900 34
353 20241120 124200 3032080400 98000 98000 98000 97900 162
354 20241120 124100 3016211700 97900 97900 97900 97900 98
355 20241120 124000 3006617500 97900 97900 98000 97900 28
356 20241120 123900 3003875800 98000 97900 98000 97900 115
357 20241120 123800 2992616700 97900 97900 98000 97900 84
358 20241120 123700 2984393000 97900 97900 98000 97900 200
359 20241120 123600 2964812500 97900 97900 98000 97900 53
360 20241120 123500 2959623300 97900 97900 98000 97900 148
361 20241120 123400 2945133600 97900 97900 98000 97900 73
362 20241120 123300 2937984600 97900 97900 98000 97900 25
363 20241120 123200 2935536900 98000 97900 98000 97900 130
364 20241120 123100 2922809100 97900 98000 98000 97900 28
365 20241120 123000 2920067700 97900 97900 98000 97900 68
366 20241120 122900 2913410200 97900 98000 98000 97900 72
367 20241120 122800 2906361000 97900 98000 98000 97900 231
368 20241120 122700 2883745500 97900 98000 98000 97900 48
369 20241120 122600 2879045900 97900 97900 98000 97900 64
370 20241120 122500 2872780200 97900 97900 98000 97900 357
371 20241120 122400 2837829300 97900 98000 98000 97900 54
372 20241120 122300 2832542300 97900 97900 98000 97900 99
373 20241120 122200 2822849900 97900 97900 98000 97900 92
374 20241120 122100 2813842700 97900 97900 98000 97900 40
375 20241120 122000 2809926400 97900 98000 98000 97900 82
376 20241120 121900 2801895800 97900 97900 98000 97900 142
377 20241120 121800 2787993500 97900 98000 98000 97900 108
378 20241120 121700 2777420200 98000 97900 98000 97900 56
379 20241120 121600 2771933300 97900 97900 98000 97900 30
380 20241120 121500 2768996100 98000 97900 98000 97900 78
381 20241120 121400 2761359500 97900 97800 98000 97800 47
382 20241120 121300 2756758000 97900 98000 98000 97800 48
383 20241120 121200 2752059700 97800 97800 98000 97700 769
384 20241120 121100 2676783800 97800 97700 97800 97700 370
385 20241120 121000 2640600400 97700 97700 97800 97700 174
386 20241120 120900 2623600100 97700 97700 97800 97700 48
387 20241120 120800 2618908300 97800 97700 97800 97700 174
388 20241120 120700 2601904400 97700 97700 97800 97700 25
389 20241120 120600 2599461300 97700 97700 97800 97700 30
390 20241120 120500 2596529900 97700 97700 97800 97700 157
391 20241120 120400 2581190400 97700 97700 97800 97700 54
392 20241120 120300 2575913600 97700 97800 97800 97700 35
393 20241120 120200 2572493300 97800 97800 97800 97700 132
394 20241120 120100 2559595900 97700 97700 97700 97700 185
395 20241120 120000 2541521400 97800 97700 97800 97700 33
396 20241120 115900 2538296300 97800 97700 97800 97700 82
397 20241120 115800 2530284700 97800 97800 97800 97700 82
398 20241120 115700 2522272400 97700 97700 97800 97700 48
399 20241120 115600 2517582400 97700 97800 97800 97700 149
400 20241120 115500 2503025000 97800 97800 97800 97700 84
401 20241120 115400 2494817500 97700 97700 97800 97700 147
402 20241120 115300 2480455000 97700 97700 97800 97700 26
403 20241120 115200 2477914500 97800 97800 97800 97700 236
404 20241120 115100 2454853000 97800 97800 97800 97700 58
405 20241120 115000 2449184300 97800 97700 97800 97700 67
406 20241120 114900 2442638100 97800 97700 97800 97700 40
407 20241120 114800 2438729700 97700 97800 97800 97700 84
408 20241120 114700 2430522500 97700 97800 97800 97700 82
409 20241120 114600 2422510200 97700 97700 97800 97700 83
410 20241120 114500 2414397000 97700 97700 97800 97700 86
411 20241120 114400 2405994600 97700 97700 97800 97700 69
412 20241120 114300 2399253100 97800 97700 97800 97700 197
413 20241120 114200 2380005200 97700 97800 97800 97700 81
414 20241120 114100 2372091200 97700 97700 97800 97700 63
415 20241120 114000 2365935800 97700 97800 97800 97700 64
416 20241120 113900 2359682600 97700 97700 97800 97700 27
417 20241120 113800 2357044300 97700 97800 97800 97700 109
418 20241120 113700 2346394900 97800 97700 97800 97700 30
419 20241120 113600 2343463600 97700 97700 97800 97700 57
420 20241120 113500 2337894000 97800 97700 97800 97700 77
421 20241120 113400 2330370800 97700 97700 97800 97700 154
422 20241120 113300 2315324800 97700 97800 97800 97700 25
423 20241120 113200 2312880900 97700 97700 97800 97700 124
424 20241120 113100 2300765400 97700 97800 97800 97700 54
425 20241120 113000 2295485900 97800 97700 97800 97700 124
426 20241120 112900 2283370900 97700 97700 97800 97700 59
427 20241120 112800 2277605900 97800 97900 97900 97700 83
428 20241120 112700 2269496000 97700 97800 97900 97600 94
429 20241120 112600 2260303900 97800 97300 98900 97300 2379
430 20241120 112500 2027673200 97300 97400 97500 97300 210
431 20241120 112400 2007228200 97400 97300 97500 97300 41
432 20241120 112300 2003233500 97500 97300 97500 97300 101
433 20241120 112200 1993395400 97300 97300 97300 97200 105
434 20241120 112100 1983179500 97200 97300 97300 97200 111
435 20241120 112000 1972380700 97300 97200 97300 97200 51
436 20241120 111900 1967423100 97300 97200 97300 97200 199
437 20241120 111800 1948069600 97200 97300 97300 97200 126
438 20241120 111700 1935821900 97300 97300 97300 97200 33
439 20241120 111600 1932612400 97200 97300 97400 97200 162
440 20241120 111500 1916851200 97300 97400 97400 97300 115
441 20241120 111400 1905660500 97400 97300 97400 97300 56
442 20241120 111300 1900211500 97300 97200 97400 97200 78
443 20241120 111200 1892622000 97200 97300 97300 97200 111
444 20241120 111100 1881832200 97300 97200 97400 97200 137
445 20241120 111000 1868502200 97300 97200 97300 97200 11
446 20241120 110900 1867432400 97300 97200 97300 97200 30
447 20241120 110800 1864516000 97200 97200 97400 97200 133
448 20241120 110700 1851584000 97200 97400 97500 97100 422
449 20241120 110600 1810498500 97300 97200 97300 97100 172
450 20241120 110500 1793779300 97100 97200 97200 97100 123
451 20241120 110400 1781835600 97200 97200 97200 97100 40
452 20241120 110300 1777950200 97200 97100 97200 97100 33
453 20241120 110200 1774744600 97100 97200 97200 97100 104
454 20241120 110100 1764645500 97100 97100 97200 97100 136
455 20241120 110000 1751437200 97100 97000 97100 97000 112
456 20241120 105900 1740567700 97000 97000 97000 97000 166
457 20241120 105800 1724465700 97100 97100 97100 97000 198
458 20241120 105700 1705258900 97100 97000 97100 96900 62
459 20241120 105600 1699246400 96900 96900 97100 96900 136
460 20241120 105500 1686051600 97000 96900 97000 96900 104
461 20241120 105400 1675972000 97000 96900 97000 96900 83
462 20241120 105300 1667929000 96900 96900 97000 96900 199
463 20241120 105200 1648630200 96900 96900 97000 96900 85
464 20241120 105100 1640393500 96900 97000 97000 96900 45
465 20241120 105000 1636031700 96900 97000 97100 96900 84
466 20241120 104900 1627883700 97000 97200 97200 96900 281
467 20241120 104800 1600605400 97300 97200 97300 97200 40
468 20241120 104700 1596717100 97300 97100 97300 97100 161
469 20241120 104600 1581062200 97100 97100 97200 97100 140
470 20241120 104500 1567468100 97100 97200 97200 97100 23
471 20241120 104400 1565233500 97100 97100 97200 97100 76
472 20241120 104300 1557852500 97000 97200 97400 97000 368
473 20241120 104200 1522089700 97300 97300 97400 97200 166
474 20241120 104100 1505938200 97300 97200 97300 97200 103
475 20241120 104000 1495918600 97200 97400 97400 97200 171
476 20241120 103900 1479293300 97300 97300 97400 97200 120
477 20241120 103800 1467617500 97300 97200 97300 97200 47
478 20241120 103700 1463048600 97200 97200 97300 97200 36
479 20241120 103600 1459549300 97300 97600 97600 97300 454
480 20241120 103500 1415318200 97600 97500 97600 97500 25
481 20241120 103400 1412880000 97500 97500 97500 97500 36
482 20241120 103300 1409370000 97600 97500 97600 97500 54
483 20241120 103200 1404104400 97400 97400 97500 97400 59
484 20241120 103100 1398357200 97400 97500 97500 97400 182
485 20241120 103000 1380616000 97500 97500 97500 97400 32
486 20241120 102900 1377497100 97500 97400 97600 97400 100
487 20241120 102800 1367748100 97400 97500 97600 97400 84
488 20241120 102700 1359559400 97500 97600 97600 97500 31
489 20241120 102600 1356536300 97600 97500 97600 97500 89
490 20241120 102500 1347850700 97500 97400 97600 97400 120
491 20241120 102400 1336154500 97500 97600 97700 97400 150
492 20241120 102300 1321519600 97600 97600 97700 97600 63
493 20241120 102200 1315370700 97600 97700 97700 97500 444
494 20241120 102100 1272036200 97700 97800 97800 97600 271
495 20241120 102000 1245555200 97900 97900 97900 97800 28
496 20241120 101900 1242816000 97800 97800 97900 97800 119
497 20241120 101800 1231177200 97700 97800 97800 97700 78
498 20241120 101700 1223549800 97800 97900 98000 97700 218
499 20241120 101600 1202217500 98100 98000 98200 97900 36
500 20241120 101500 1198689400 98200 98400 98500 98000 685
501 20241120 101400 1131376000 98400 98400 98600 98400 14
502 20241120 101300 1129997200 98500 98700 98800 98300 450
503 20241120 101200 1085635500 98700 98700 98800 98700 37
504 20241120 101100 1081982900 98800 98800 98900 98700 20
505 20241120 101000 1080007700 98900 98800 98900 98700 82
506 20241120 100900 1071906200 98800 99100 99100 98600 320
507 20241120 100800 1040252500 99200 99200 99200 99100 36
508 20241120 100700 1036683700 99100 99200 99200 99000 34
509 20241120 100600 1033312700 99300 99300 99500 99200 112
510 20241120 100500 1022183100 99300 99400 99500 99000 661
511 20241120 100400 956737500 99400 98800 99400 98800 2231
512 20241120 100300 735754800 98800 98800 98900 98800 23
513 20241120 100200 733481700 98800 98500 98800 98500 281
514 20241120 100100 705740200 98500 98600 98600 98500 35
515 20241120 100000 702290900 98600 98500 98600 98400 46
516 20241120 095900 697759900 98500 98300 98500 98200 184
517 20241120 095800 679658300 98300 98400 98400 98200 358
518 20241120 095700 644463000 98500 98500 98500 98400 15
519 20241120 095600 642986500 98500 98500 98500 98400 21
520 20241120 095500 640919000 98400 98400 98500 98400 16
521 20241120 095400 639344500 98400 98400 98500 98400 62
522 20241120 095300 633243300 98500 98400 98500 98400 77
523 20241120 095200 625658900 98500 98300 98500 98300 35
524 20241120 095100 622214700 98400 98400 98500 98400 70
525 20241120 095000 615326400 98500 98700 98800 98400 396
526 20241120 094900 576276200 98800 98800 98800 98700 8
527 20241120 094800 575486300 98700 98700 98800 98700 16
528 20241120 094700 573907000 98700 98700 98800 98600 121
529 20241120 094600 561965100 98800 98800 98800 98700 10
530 20241120 094500 560977800 98700 98700 98700 98600 75
531 20241120 094400 553575900 98700 98700 98700 98600 148
532 20241120 094300 538971600 98700 98700 98800 98700 51
533 20241120 094200 533935600 98700 98400 98800 98400 253
534 20241120 094100 508970100 98500 98300 98500 98300 89
535 20241120 094000 500213300 98400 98000 98500 97900 138
536 20241120 093900 486635100 98300 98100 98300 98000 19
537 20241120 093800 484771900 98400 98000 98500 97900 165
538 20241120 093700 468575600 97900 97800 97900 97700 49
539 20241120 093600 463781400 97900 97600 97900 97600 74
540 20241120 093500 456546900 97600 97400 97600 97400 128
541 20241120 093400 444066300 97500 97600 97600 97500 166
542 20241120 093300 427880100 97600 97600 97700 97500 158
543 20241120 093200 412462600 97600 97600 97600 97500 52
544 20241120 093100 407388400 97500 97400 97500 97400 56
545 20241120 093000 401929400 97400 97400 97500 97400 43
546 20241120 092900 397740900 97400 97300 97400 97200 325
547 20241120 092800 366090200 97300 97400 97500 97300 62
548 20241120 092700 360051700 97200 97500 97500 97100 152
549 20241120 092600 345264700 97500 97400 97500 97300 71
550 20241120 092500 338349700 97300 97200 97400 97100 65
551 20241120 092400 332030600 97100 97100 97200 97100 39
552 20241120 092300 328243600 97000 97100 97100 97000 108
553 20241120 092200 317762400 97100 97200 97200 97100 13
554 20241120 092100 316499900 97200 97000 97200 97000 189
555 20241120 092000 298157400 97000 96900 97100 96900 33
556 20241120 091900 294956500 97100 96900 97100 96900 197
557 20241120 091800 275854500 96800 97100 97100 96800 219
558 20241120 091700 254612600 97100 97300 97300 97000 85
559 20241120 091600 246355800 97200 97000 97800 97000 120
560 20241120 091500 234693200 97100 97600 97700 97000 87
561 20241120 091400 226229200 97700 97900 97900 97700 120
562 20241120 091300 214486000 97900 98100 98100 97900 84
563 20241120 091200 206254300 98000 98100 98100 98000 66
564 20241120 091100 199785500 98100 98000 98100 98000 19
565 20241120 091000 197922400 98100 98000 98100 98000 9
566 20241120 090900 197039800 98100 98100 98100 97900 113
567 20241120 090800 185966500 98100 98000 98100 97900 139
568 20241120 090700 172356400 98000 98200 98200 98000 19
569 20241120 090600 170491600 98000 98400 98400 98000 163
570 20241120 090500 154482300 97800 98300 98400 97800 100
571 20241120 090400 144669900 98300 98200 98300 98200 21
572 20241120 090300 142605800 98300 98700 98800 98300 401
573 20241120 090200 103074900 98800 98500 99000 98200 441
574 20241120 090100 59552100 98600 97900 98600 97300 113
575 20241120 090000 48459000 97200 96600 97500 96600 501