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

598
012330/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,185600,76331917000,255000,255000,255000,255000,15711
20241120,185500,76331917000,255000,255000,255000,255000,0
20241120,185400,76331917000,255000,255000,255000,255000,0
20241120,185300,76331917000,255000,255000,255000,255000,0
20241120,185200,76331917000,255000,255000,255000,255000,0
20241120,185100,76331917000,255000,255000,255000,255000,0
20241120,185000,76331917000,255000,255000,255000,255000,0
20241120,184900,76331917000,255000,255000,255000,255000,0
20241120,184800,76331917000,255000,255000,255000,255000,0
20241120,184700,76331917000,255000,255000,255000,255000,0
20241120,184600,76331917000,255000,255000,255000,255000,0
20241120,184500,76331917000,255000,255000,255000,255000,0
20241120,184400,76331917000,255000,255000,255000,255000,0
20241120,184300,76331917000,255000,255000,255000,255000,0
20241120,184200,76331917000,255000,255000,255000,255000,0
20241120,184100,76331917000,255000,255000,255000,255000,0
20241120,184000,76331917000,255000,255000,255000,255000,0
20241120,183900,76331917000,255000,255000,255000,255000,0
20241120,183800,76331917000,255000,255000,255000,255000,0
20241120,183700,76331917000,255000,255000,255000,255000,0
20241120,183600,76331917000,255000,255000,255000,255000,0
20241120,183500,76331917000,255000,255000,255000,255000,0
20241120,183400,76331917000,255000,255000,255000,255000,0
20241120,183300,76331917000,255000,255000,255000,255000,0
20241120,183200,76331917000,255000,255000,255000,255000,0
20241120,183100,76331917000,255000,255000,255000,255000,0
20241120,183000,76331917000,255000,255000,255000,255000,0
20241120,182900,76331917000,255000,255000,255000,255000,0
20241120,182800,76331917000,255000,255000,255000,255000,0
20241120,182700,76331917000,255000,255000,255000,255000,0
20241120,182600,76331917000,255000,255000,255000,255000,15711
20241120,182500,76331917000,255000,255000,255000,255000,0
20241120,182400,76331917000,255000,255000,255000,255000,0
20241120,182300,76331917000,255000,255000,255000,255000,0
20241120,182200,76331917000,255000,255000,255000,255000,0
20241120,182100,76331917000,255000,255000,255000,255000,0
20241120,182000,76331917000,255000,255000,255000,255000,0
20241120,181900,76331917000,255000,255000,255000,255000,0
20241120,181800,76331917000,255000,255000,255000,255000,0
20241120,181700,76331917000,255000,255000,255000,255000,0
20241120,181600,76331917000,255000,255000,255000,255000,0
20241120,181500,76331917000,255000,255000,255000,255000,0
20241120,181400,76331917000,255000,255000,255000,255000,0
20241120,181300,76331917000,255000,255000,255000,255000,0
20241120,181200,76331917000,255000,255000,255000,255000,0
20241120,181100,76331917000,255000,255000,255000,255000,0
20241120,181000,76331917000,255000,255000,255000,255000,0
20241120,180900,76331917000,255000,255000,255000,255000,0
20241120,180800,76331917000,255000,255000,255000,255000,0
20241120,180700,76331917000,255000,255000,255000,255000,0
20241120,180600,76331917000,255000,255000,255000,255000,0
20241120,180500,76331917000,255000,255000,255000,255000,0
20241120,180400,76331917000,255000,255000,255000,255000,0
20241120,180300,76331917000,255000,255000,255000,255000,0
20241120,180200,76331917000,255000,255000,255000,255000,0
20241120,180100,76331917000,255000,255000,255000,255000,0
20241120,180000,76331917000,255000,255000,255000,255000,0
20241120,175900,76331917000,255000,255000,255000,255000,0
20241120,175800,76331917000,255000,255000,255000,255000,0
20241120,175700,76331917000,255000,255000,255000,255000,0
20241120,175600,76331917000,255000,255000,255000,255000,15711
20241120,175500,76331917000,255000,255000,255000,255000,0
20241120,175400,76331917000,255000,255000,255000,255000,0
20241120,175300,76331917000,255000,255000,255000,255000,0
20241120,175200,76331917000,255000,255000,255000,255000,0
20241120,175100,76331917000,255000,255000,255000,255000,0
20241120,175000,76331917000,255000,255000,255000,255000,0
20241120,174900,76331917000,255000,255000,255000,255000,0
20241120,174800,76331917000,255000,255000,255000,255000,0
20241120,174700,76331917000,255000,255000,255000,255000,0
20241120,174600,76331917000,255000,255000,255000,255000,0
20241120,174500,76331917000,255000,255000,255000,255000,0
20241120,174400,76331917000,255000,255000,255000,255000,0
20241120,174300,76331917000,255000,255000,255000,255000,0
20241120,174200,76331917000,255000,255000,255000,255000,0
20241120,174100,76331917000,255000,255000,255000,255000,0
20241120,174000,76331917000,255000,255000,255000,255000,0
20241120,173900,76331917000,255000,255000,255000,255000,0
20241120,173800,76331917000,255000,255000,255000,255000,0
20241120,173700,76331917000,255000,255000,255000,255000,0
20241120,173600,76331917000,255000,255000,255000,255000,0
20241120,173500,76331917000,255000,255000,255000,255000,0
20241120,173400,76331917000,255000,255000,255000,255000,0
20241120,173300,76331917000,255000,255000,255000,255000,0
20241120,173200,76331917000,255000,255000,255000,255000,0
20241120,173100,76331917000,255000,255000,255000,255000,0
20241120,173000,76331917000,255000,255000,255000,255000,0
20241120,172900,76331917000,255000,255000,255000,255000,0
20241120,172800,76331917000,255000,255000,255000,255000,0
20241120,172700,76331917000,255000,255000,255000,255000,0
20241120,172600,76331917000,255000,255000,255000,255000,15711
20241120,172500,76331917000,255000,255000,255000,255000,0
20241120,172400,76331917000,255000,255000,255000,255000,0
20241120,172300,76331917000,255000,255000,255000,255000,0
20241120,172200,76331917000,255000,255000,255000,255000,0
20241120,172100,76331917000,255000,255000,255000,255000,0
20241120,172000,76331917000,255000,255000,255000,255000,0
20241120,171900,76331917000,255000,255000,255000,255000,0
20241120,171800,76331917000,255000,255000,255000,255000,0
20241120,171700,76331917000,255000,255000,255000,255000,0
20241120,171600,76331917000,255000,255000,255000,255000,0
20241120,171500,76331917000,255000,255000,255000,255000,0
20241120,171400,76331917000,255000,255000,255000,255000,0
20241120,171300,76331917000,255000,255000,255000,255000,0
20241120,171200,76331917000,255000,255000,255000,255000,0
20241120,171100,76331917000,255000,255000,255000,255000,0
20241120,171000,76331917000,255000,255000,255000,255000,0
20241120,170900,76331917000,255000,255000,255000,255000,0
20241120,170800,76331917000,255000,255000,255000,255000,0
20241120,170700,76331917000,255000,255000,255000,255000,0
20241120,170600,76331917000,255000,255000,255000,255000,0
20241120,170500,76331917000,255000,255000,255000,255000,0
20241120,170400,76331917000,255000,255000,255000,255000,0
20241120,170300,76331917000,255000,255000,255000,255000,0
20241120,170200,76331917000,255000,255000,255000,255000,0
20241120,170100,76331917000,255000,255000,255000,255000,0
20241120,170000,76331917000,255000,255000,255000,255000,0
20241120,165900,76331917000,255000,255000,255000,255000,0
20241120,165800,76331917000,255000,255000,255000,255000,0
20241120,165700,76331917000,255000,255000,255000,255000,0
20241120,165600,76331917000,255000,255000,255000,255000,15711
20241120,165500,76331917000,255000,255000,255000,255000,0
20241120,165400,76331917000,255000,255000,255000,255000,0
20241120,165300,76331917000,255000,255000,255000,255000,0
20241120,165200,76331917000,255000,255000,255000,255000,0
20241120,165100,76331917000,255000,255000,255000,255000,0
20241120,165000,76331917000,255000,255000,255000,255000,0
20241120,164900,76331917000,255000,255000,255000,255000,0
20241120,164800,76331917000,255000,255000,255000,255000,0
20241120,164700,76331917000,255000,255000,255000,255000,0
20241120,164600,76331917000,255000,255000,255000,255000,0
20241120,164500,76331917000,255000,255000,255000,255000,0
20241120,164400,76331917000,255000,255000,255000,255000,0
20241120,164300,76331917000,255000,255000,255000,255000,0
20241120,164200,76331917000,255000,255000,255000,255000,0
20241120,164100,76331917000,255000,255000,255000,255000,0
20241120,164000,76331917000,255000,255000,255000,255000,0
20241120,163900,76331917000,255000,255000,255000,255000,0
20241120,163800,76331917000,255000,255000,255000,255000,0
20241120,163700,76331917000,255000,255000,255000,255000,0
20241120,163600,76331917000,255000,255000,255000,255000,0
20241120,163500,76331917000,255000,255000,255000,255000,0
20241120,163400,76331917000,255000,255000,255000,255000,0
20241120,163300,76331917000,255000,255000,255000,255000,0
20241120,163200,76331917000,255000,255000,255000,255000,0
20241120,163100,76331917000,255000,255000,255000,255000,0
20241120,163000,76331917000,255000,255000,255000,255000,0
20241120,162900,76331917000,255000,255000,255000,255000,0
20241120,162800,76331917000,255000,255000,255000,255000,0
20241120,162700,76331917000,255000,255000,255000,255000,0
20241120,162600,76331917000,255000,255000,255000,255000,15711
20241120,162500,76331917000,255000,255000,255000,255000,0
20241120,162400,76331917000,255000,255000,255000,255000,0
20241120,162300,76331917000,255000,255000,255000,255000,0
20241120,162200,76331917000,255000,255000,255000,255000,0
20241120,162100,76331917000,255000,255000,255000,255000,0
20241120,162000,76331917000,255000,255000,255000,255000,0
20241120,161900,76331917000,255000,255000,255000,255000,0
20241120,161800,76331917000,255000,255000,255000,255000,0
20241120,161700,76331917000,255000,255000,255000,255000,0
20241120,161600,76331917000,255000,255000,255000,255000,0
20241120,161500,76331917000,255000,255000,255000,255000,0
20241120,161400,76331917000,255000,255000,255000,255000,0
20241120,161300,76331917000,255000,255000,255000,255000,0
20241120,161200,76331917000,255000,255000,255000,255000,0
20241120,161100,76331917000,255000,255000,255000,255000,0
20241120,161000,76331917000,255000,255000,255000,255000,0
20241120,160900,76331917000,255000,255000,255000,255000,0
20241120,160800,76331917000,255000,255000,255000,255000,0
20241120,160700,76331917000,255000,255000,255000,255000,0
20241120,160600,76331917000,255000,255000,255000,255000,0
20241120,160500,76331917000,255000,255000,255000,255000,0
20241120,160400,76331917000,255000,255000,255000,255000,0
20241120,160300,76331917000,255000,255000,255000,255000,0
20241120,160200,76331917000,255000,255000,255000,255000,0
20241120,160100,76331917000,255000,255000,255000,255000,0
20241120,160000,76331917000,255000,255000,255000,255000,0
20241120,155900,76331917000,255000,255000,255000,255000,0
20241120,155800,76331917000,255000,255000,255000,255000,0
20241120,155700,76331917000,255000,255000,255000,255000,0
20241120,155600,76331917000,255000,255000,255000,255000,15711
20241120,155500,76331917000,255000,255000,255000,255000,0
20241120,155400,76331917000,255000,255000,255000,255000,0
20241120,155300,76331917000,255000,255000,255000,255000,0
20241120,155200,76331917000,255000,255000,255000,255000,0
20241120,155100,76331917000,255000,255000,255000,255000,0
20241120,155000,76331917000,255000,255000,255000,255000,0
20241120,154900,76331917000,255000,255000,255000,255000,0
20241120,154800,76331917000,255000,255000,255000,255000,0
20241120,154700,76331917000,255000,255000,255000,255000,0
20241120,154600,76331917000,255000,255000,255000,255000,0
20241120,154500,76331917000,255000,255000,255000,255000,0
20241120,154400,76331917000,255000,255000,255000,255000,0
20241120,154300,76331917000,255000,255000,255000,255000,0
20241120,154200,76331917000,255000,255000,255000,255000,0
20241120,154100,76331917000,255000,255000,255000,255000,0
20241120,154000,76331917000,255000,255000,255000,255000,0
20241120,153900,76331917000,255000,255000,255000,255000,0
20241120,153800,76331917000,255000,255000,255000,255000,0
20241120,153700,76331917000,255000,255000,255000,255000,0
20241120,153600,76331917000,255000,255000,255000,255000,0
20241120,153500,76331917000,255000,255000,255000,255000,0
20241120,153400,76331917000,255000,255000,255000,255000,0
20241120,153300,76331917000,255000,255000,255000,255000,0
20241120,153200,76331917000,255000,255000,255000,255000,0
20241120,153100,76331917000,255000,255000,255000,255000,0
20241120,153000,76331917000,255000,255000,255000,255000,15711
20241120,152900,72325612000,256000,256000,256000,256000,0
20241120,152800,72325612000,256000,256000,256000,256000,0
20241120,152700,72325612000,256000,256000,256000,256000,0
20241120,152600,72325612000,256000,256000,256000,256000,0
20241120,152500,72325612000,256000,256000,256000,256000,0
20241120,152400,72325612000,256000,256000,256000,256000,0
20241120,152300,72325612000,256000,256000,256000,256000,0
20241120,152200,72325612000,256000,256000,256000,256000,0
20241120,152100,72325612000,256000,256000,256000,256000,0
20241120,152000,72325612000,256000,256000,256000,256000,0
20241120,151900,72325612000,256000,256000,256000,255500,366
20241120,151800,72231978000,256000,255500,256000,255500,199
20241120,151700,72181074000,255500,255500,256000,255000,616
20241120,151600,72023734500,256000,255500,256000,255000,548
20241120,151500,71883688000,255500,255000,255500,255000,1534
20241120,151400,71491785500,255500,255500,255500,255000,200
20241120,151300,71440717500,255500,255500,256000,255000,1223
20241120,151200,71128279500,255500,255000,255500,254500,392
20241120,151100,71028330500,254500,255000,255500,254500,1012
20241120,151000,70770313500,255000,255000,255000,254500,359
20241120,150900,70678843500,255000,255000,255000,254500,473
20241120,150800,70558348500,255000,254500,255000,254500,440
20241120,150700,70446221500,254500,255000,255000,254500,423
20241120,150600,70338484000,254500,254000,255000,254000,1133
20241120,150500,70050031500,254000,254000,254500,254000,480
20241120,150400,69927998000,254000,254500,254500,254000,453
20241120,150300,69812867500,254500,255000,255000,254000,493
20241120,150200,69687409500,255000,254500,255000,254500,502
20241120,150100,69559572500,255000,254500,255000,254500,1736
20241120,150000,69117609500,254500,254500,255000,254500,560
20241120,145900,68974947500,255000,254500,255000,254500,1124
20241120,145800,68688367500,254500,255000,255000,254500,607
20241120,145700,68533725000,255000,255000,255000,254500,636
20241120,145600,68371590500,255000,255000,255000,254500,878
20241120,145500,68147760500,254500,254500,255000,254500,518
20241120,145400,68015763500,255000,255000,255000,254500,525
20241120,145300,67881919500,255000,254500,255000,254500,742
20241120,145200,67692777500,255000,255000,255000,254500,808
20241120,145100,67486866500,254500,255000,255000,254500,245
20241120,145000,67424441000,255000,254500,255000,254500,483
20241120,144900,67301350500,255000,255000,255000,254500,380
20241120,144800,67204555000,255000,255000,255000,254500,728
20241120,144700,67019217000,255000,254500,255000,254000,974
20241120,144600,66771361500,254500,254500,255000,254000,697
20241120,144500,66594040500,255000,255000,255000,254500,188
20241120,144400,66546129500,254500,255000,255000,254500,1020
20241120,144300,66286470500,255000,254500,255000,254000,1143
20241120,144200,65995544000,254000,254500,254500,254000,226
20241120,144100,65938080500,254500,254000,254500,254000,518
20241120,144000,65806305000,254000,254000,254500,254000,500
20241120,143900,65679252500,254500,254500,254500,254000,389
20241120,143800,65580350000,254500,254500,254500,254000,826
20241120,143700,65370493000,254500,254000,254500,253500,474
20241120,143600,65250041000,254000,253500,254000,253500,1070
20241120,143500,64978350500,254000,254000,254000,253500,434
20241120,143400,64868240000,254000,254000,254000,253500,364
20241120,143300,64775884500,253500,253500,254000,253500,350
20241120,143200,64687044000,254000,254000,254000,253500,163
20241120,143100,64645677500,254000,254500,254500,253500,1806
20241120,143000,64187057000,254000,254500,254500,254000,185
20241120,142900,64140042000,254000,253000,254500,253000,3961
20241120,142800,63134763500,253500,253000,253500,253000,266
20241120,142700,63067435500,253000,253000,253500,253000,367
20241120,142600,62974561500,253000,253000,253500,253000,293
20241120,142500,62900414500,253000,253500,253500,253000,303
20241120,142400,62823736000,253000,253000,253500,252500,633
20241120,142300,62663600500,253500,253000,253500,253000,497
20241120,142200,62537832500,253000,253000,253500,253000,381
20241120,142100,62441427500,253000,253000,253500,253000,376
20241120,142000,62346286000,253000,253000,253500,253000,279
20241120,141900,62275682500,253000,253000,253500,253000,534
20241120,141800,62140535500,253000,253000,253500,253000,322
20241120,141700,62059027500,253500,253000,253500,253000,434
20241120,141600,61949131500,253000,253000,253500,253000,337
20241120,141500,61863824000,253000,253000,253500,253000,283
20241120,141400,61792210500,253000,253000,253500,253000,294
20241120,141300,61717800000,253000,253000,253500,252500,397
20241120,141200,61617333500,252500,253500,253500,252500,1028
20241120,141100,61357309000,253000,253500,253500,253000,395
20241120,141000,61257361500,253000,253500,253500,253000,276
20241120,140900,61187518000,253000,253000,253500,253000,379
20241120,140800,61091608500,253000,253000,253500,253000,206
20241120,140700,61039479000,253000,253500,253500,253000,231
20241120,140600,60981029000,253000,253000,253500,253000,335
20241120,140500,60896240500,253000,253500,253500,253000,704
20241120,140400,60717862000,253500,253500,254000,253500,114
20241120,140300,60688952000,253500,254000,254000,253000,2168
20241120,140200,60139657500,253500,253000,254000,253000,457
20241120,140100,60023783000,253000,253500,254000,253000,1714
20241120,140000,59589302000,254000,254000,254500,253500,1224
20241120,135900,59278374500,254500,254500,254500,254000,255
20241120,135800,59213551500,254500,254500,254500,254000,234
20241120,135700,59154061500,254000,254500,254500,254000,301
20241120,135600,59077595500,254500,254500,254500,254000,206
20241120,135500,59025235000,254500,254000,254500,254000,175
20241120,135400,58980756000,254000,254000,254500,254000,294
20241120,135300,58906065000,254000,254000,254500,254000,163
20241120,135200,58864616500,254000,254000,254500,254000,203
20241120,135100,58813030500,254000,254000,254500,254000,340
20241120,135000,58726641500,254000,254000,254500,254000,269
20241120,134900,58658294500,254000,254500,254500,254000,176
20241120,134800,58613574500,254000,254500,254500,254000,379
20241120,134700,58517281500,254500,254000,254500,254000,208
20241120,134600,58464440000,254000,254000,254500,254000,129
20241120,134500,58431641000,254500,254000,254500,254000,630
20241120,134400,58271606000,254000,254000,254500,254000,191
20241120,134300,58223065000,254000,254000,254500,254000,185
20241120,134200,58176037500,254000,254000,254500,253500,639
20241120,134100,58013796500,254000,254000,254500,254000,1652
20241120,134000,57594156000,254000,254000,254500,254000,492
20241120,133900,57469082500,254000,254500,254500,254000,423
20241120,133800,57361609000,254500,254000,254500,254000,325
20241120,133700,57278951000,254500,254500,254500,254000,163
20241120,133600,57237497000,254500,254500,254500,254000,281
20241120,133500,57166103000,254000,254500,254500,254000,107
20241120,133400,57138902500,254500,255000,255000,254000,931
20241120,133300,56902058000,255000,254500,255000,254000,2109
20241120,133200,56365222000,254000,254000,254500,254000,181
20241120,133100,56319222000,254000,254000,254500,254000,128
20241120,133000,56286684000,254000,254000,254500,254000,331
20241120,132900,56202549000,254000,254000,254500,254000,208
20241120,132800,56149687500,254500,254500,255000,254500,1799
20241120,132700,55691735000,255000,254500,255000,254500,309
20241120,132600,55613021000,255000,255000,255000,254500,405
20241120,132500,55509844500,255000,254500,255000,254500,320
20241120,132400,55428263000,255000,255000,255000,254500,421
20241120,132300,55321016000,255000,255000,255000,254500,315
20241120,132200,55240732500,255000,255000,255000,254500,242
20241120,132100,55179104000,255000,254500,255000,254500,240
20241120,132000,55117966000,254500,255000,255000,254500,332
20241120,131900,55033377000,254500,254500,255000,254500,148
20241120,131800,54995664500,254500,254500,255000,254500,349
20241120,131700,54906748000,255000,255000,255000,254500,315
20241120,131600,54826466000,254500,254500,255000,254500,219
20241120,131500,54770664000,255000,254500,255000,254500,423
20241120,131400,54662905000,254500,255000,255000,254500,209
20241120,131300,54609647500,255000,254500,255000,254500,364
20241120,131200,54516898000,254500,255000,255000,254500,146
20241120,131100,54479722000,255000,254500,255000,254500,209
20241120,131000,54426484500,255000,254500,255000,254500,334
20241120,130900,54341360500,254500,255000,255000,254500,115
20241120,130800,54312060500,254500,254000,255000,254000,1376
20241120,130700,53961780000,254000,254500,254500,254000,226
20241120,130600,53904315000,254000,254000,254500,254000,376
20241120,130500,53808662500,254500,254500,254500,254000,324
20241120,130400,53726330000,254000,254000,254500,254000,216
20241120,130300,53671405500,254000,254000,254500,254000,164
20241120,130200,53629721500,254000,254500,254500,254000,295
20241120,130100,53554759500,254500,254000,254500,254000,119
20241120,130000,53524507000,254000,254500,254500,254000,179
20241120,125900,53479005500,254000,254500,254500,254000,278
20241120,125800,53408347000,254500,254500,255000,254000,1325
20241120,125700,53071125500,255000,254500,255000,254500,316
20241120,125600,52990623000,255000,254500,255000,254500,356
20241120,125500,52899922500,254500,255000,255000,254500,216
20241120,125400,52844869500,254500,255000,255000,254500,262
20241120,125300,52778121500,254500,255000,255000,254500,330
20241120,125200,52694064500,254500,254500,255000,254500,105
20241120,125100,52667309500,255000,254500,255000,254500,234
20241120,125000,52607715000,255000,255000,255000,254500,244
20241120,124900,52545555000,254500,255000,255000,254500,104
20241120,124800,52519068500,255000,254500,255000,254500,114
20241120,124700,52490016500,255000,253500,255500,253500,2488
20241120,124600,51857185500,254000,253500,254000,253500,127
20241120,124500,51824963000,253500,254000,254000,253500,186
20241120,124400,51777760500,253500,254000,254000,253500,262
20241120,124300,51711297000,254000,253500,254000,253500,317
20241120,124200,51630911500,254000,254000,254000,253500,211
20241120,124100,51577396500,253500,254000,254000,253500,373
20241120,124000,51482753500,253500,253500,254000,253500,88
20241120,123900,51460417500,254000,254500,255000,253500,974
20241120,123800,51212816000,254500,253500,255000,253500,2848
20241120,123700,50488827000,254000,254000,254000,253500,297
20241120,123600,50413468500,253500,253500,254000,253500,259
20241120,123500,50347722500,254000,253500,254000,253500,288
20241120,123400,50274687500,254000,254000,254000,253500,150
20241120,123300,50236626500,254000,253500,254000,253500,114
20241120,123200,50207720500,254000,254500,254500,253500,961
20241120,123100,49963656500,254000,254000,254500,254000,675
20241120,123000,49792147500,254000,254500,255000,254000,1497
20241120,122900,49411238500,254500,255000,255000,254500,292
20241120,122800,49336875500,255000,254500,255000,254500,148
20241120,122700,49299165500,255000,255000,255000,254500,270
20241120,122600,49230358000,254500,254500,255000,254500,216
20241120,122500,49175362000,255000,254500,255000,254500,186
20241120,122400,49127962500,254500,254500,255000,254500,162
20241120,122300,49086677500,254500,254500,255000,254500,264
20241120,122200,49019432500,254500,255000,255000,254500,136
20241120,122100,48984794500,255000,254500,255000,254500,159
20241120,122000,48944293500,255000,254500,255000,254500,209
20241120,121900,48891066000,255000,254500,255000,254500,71
20241120,121800,48872980500,254500,254500,255000,254500,160
20241120,121700,48832239500,254500,254500,255000,254500,306
20241120,121600,48754325000,255000,255000,255500,254500,1216
20241120,121500,48444308000,255500,255500,255500,255000,82
20241120,121400,48423380500,255000,255000,255500,255000,249
20241120,121300,48359846500,255500,255000,255500,255000,141
20241120,121200,48323868500,255500,255500,255500,255000,88
20241120,121100,48301410500,255000,255000,255500,255000,111
20241120,121000,48273076000,255500,255500,256000,255000,1062
20241120,120900,48001755500,255500,255500,256000,255500,188
20241120,120800,47953666500,256000,256000,256000,255500,110
20241120,120700,47925527500,256000,255500,256000,255500,165
20241120,120600,47883348000,256000,255500,256000,255500,147
20241120,120500,47845766500,255500,256000,256000,255500,79
20241120,120400,47825560000,256000,256000,256000,255500,279
20241120,120300,47754218500,255500,255500,256000,255500,72
20241120,120200,47735807000,255500,256000,256000,255500,108
20241120,120100,47708191500,255500,256000,256000,255500,223
20241120,120000,47651166000,256000,256000,256000,255500,93
20241120,115900,47627377500,256000,256500,256500,255500,827
20241120,115800,47415783500,256500,256500,256500,256000,329
20241120,115700,47331474500,256000,256500,256500,256000,174
20241120,115600,47286868500,256500,256500,256500,256000,127
20241120,115500,47254308500,256500,256500,256500,256000,212
20241120,115400,47200012000,256000,255500,256500,255500,1859
20241120,115300,46724420500,255500,255000,255500,255000,91
20241120,115200,46701190000,255500,255500,255500,255000,224
20241120,115100,46644034000,255500,255000,255500,255000,140
20241120,115000,46608305000,255000,255000,255500,255000,141
20241120,114900,46572321000,255000,256500,256500,255000,1429
20241120,114800,46206836000,256500,255500,256500,255500,417
20241120,114700,46100121500,255500,256000,256000,255500,252
20241120,114600,46035641500,256000,255500,256000,255500,260
20241120,114500,45969138000,255500,256000,256000,255500,93
20241120,114400,45945355500,256000,256000,256000,255500,279
20241120,114300,45873953000,256000,255500,256000,255500,187
20241120,114200,45826141500,255500,255500,256000,255500,176
20241120,114100,45781142500,255500,256000,256000,255500,170
20241120,114000,45737643500,256000,256000,256000,255500,231
20241120,113900,45678611500,255500,256000,256000,255500,337
20241120,113800,45592472000,255500,255500,256000,255000,172
20241120,113700,45548501500,255500,255500,256000,255000,802
20241120,113600,45343662000,255000,255500,255500,255000,350
20241120,113500,45254375500,255500,254500,255500,254500,456
20241120,113400,45138074000,255000,255000,255000,254500,256
20241120,113300,45072854500,254500,254500,255000,254500,87
20241120,113200,45050687500,255000,255000,255000,254500,101
20241120,113100,45024963000,255000,255000,255500,254500,433
20241120,113000,44914589500,255500,255000,256000,255000,417
20241120,112900,44808189500,255500,254500,255500,254500,888
20241120,112800,44581635500,254500,255000,255000,254500,285
20241120,112700,44509032500,254500,255000,255500,254500,1511
20241120,112600,44123659500,255500,255000,255500,255000,112
20241120,112500,44095066000,255000,255000,255500,255000,269
20241120,112400,44026431500,255000,255000,255500,255000,118
20241120,112300,43996307500,255000,255500,255500,255000,159
20241120,112200,43955736000,255500,255000,255500,255000,225
20241120,112100,43898343000,255000,255500,255500,255000,190
20241120,112000,43849844000,255500,255000,255500,255000,147
20241120,111900,43812327000,255500,255000,255500,255000,199
20241120,111800,43761552000,255500,255500,255500,255000,285
20241120,111700,43688793500,255000,255500,255500,255000,148
20241120,111600,43651030000,255500,255000,255500,255000,573
20241120,111500,43504880500,255000,254500,255500,254500,223
20241120,111400,43448006500,254500,254500,255000,254500,266
20241120,111300,43380217000,255000,254500,255000,254500,254
20241120,111200,43315527000,254500,254500,255000,254500,155
20241120,111100,43276041000,255000,255000,255500,254500,305
20241120,111000,43198300000,255000,256000,256000,255000,508
20241120,110900,43068692000,256000,255500,256000,255000,384
20241120,110800,42970676500,255500,256000,256000,255000,704
20241120,110700,42790810500,256000,255500,256000,255500,177
20241120,110600,42745549500,256000,255500,256000,255500,429
20241120,110500,42635830500,256000,255500,256000,255500,563
20241120,110400,42491731500,256000,255500,256000,255500,378
20241120,110300,42395088000,256000,255500,256000,255000,2326
20241120,110200,41800671500,255500,255000,255500,254500,865
20241120,110100,41580098000,254500,254500,255000,254500,79
20241120,110000,41559975000,255000,255000,255000,254500,277
20241120,105900,41489442500,254500,254500,255000,254500,230
20241120,105800,41430866000,255000,255000,255000,254500,397
20241120,105700,41329764500,254500,255000,255000,254500,271
20241120,105600,41260760500,254500,254500,255000,254500,86
20241120,105500,41238861000,255000,254500,255000,254500,479
20241120,105400,41116893000,254500,254000,255000,253500,737
20241120,105300,40929531500,254000,253500,254000,253500,171
20241120,105200,40886164500,254000,253500,254000,253500,181
20241120,105100,40840249500,253500,253000,254000,253000,1244
20241120,105000,40525184000,253500,253500,253500,253000,253
20241120,104900,40461153500,253500,253000,253500,253000,381
20241120,104800,40364733000,253500,254000,254000,253000,1311
20241120,104700,40032525500,253500,254000,254000,253500,143
20241120,104600,39996254500,253500,253500,254000,253500,169
20241120,104500,39953359000,254000,254500,254500,253500,386
20241120,104400,39855364500,254500,255000,255000,254000,1576
20241120,104300,39454911500,254500,254000,255000,254000,1176
20241120,104200,39155595500,254000,253500,254500,253500,1520
20241120,104100,38769480500,253500,253500,254000,253500,157
20241120,104000,38729645500,254000,253500,254000,253500,215
20241120,103900,38675120000,254000,253500,254000,253500,463
20241120,103800,38557655500,253500,253500,254000,253500,305
20241120,103700,38480235000,253500,253500,254000,253500,259
20241120,103600,38414506500,254000,253500,254000,253500,349
20241120,103500,38325991500,253500,253500,254000,253500,371
20241120,103400,38231887500,254000,254000,254000,253500,168
20241120,103300,38189257500,254000,253500,254000,253500,248
20241120,103200,38126366500,253500,253500,254000,253500,531
20241120,103100,37991694000,253500,254500,254500,253500,1718
20241120,103000,37555411500,254500,254000,254500,254000,321
20241120,102900,37473836000,254500,254000,254500,254000,266
20241120,102800,37406227000,254500,254500,255000,254000,1782
20241120,102700,36952926000,255000,254500,255000,254500,304
20241120,102600,36875505500,255000,254500,255000,254500,148
20241120,102500,36837820000,255000,254500,255000,254500,157
20241120,102400,36797827000,255000,254500,255000,254500,563
20241120,102300,36654493500,255000,255000,255000,254500,165
20241120,102200,36612468500,254500,254500,255000,254500,391
20241120,102100,36512909500,254500,255000,255000,254500,378
20241120,102000,36416636000,255000,255000,255500,255000,729
20241120,101900,36230711500,255000,254500,255500,254500,267
20241120,101800,36162614000,254500,256000,256000,254500,1309
20241120,101700,35828639000,256000,256500,256500,255500,616
20241120,101600,35670903500,256000,257000,257000,256000,1573
20241120,101500,35267394000,257000,257500,257500,256500,905
20241120,101400,35034811500,257000,258000,258000,257000,1199
20241120,101300,34725886500,258000,258000,258000,257500,719
20241120,101200,34540432500,258000,257000,258000,257000,782
20241120,101100,34339039000,257000,257500,257500,257000,534
20241120,101000,34201631000,257000,257500,257500,257000,365
20241120,100900,34107698500,257500,257000,257500,257000,659
20241120,100800,33938169000,257000,257500,257500,257000,1154
20241120,100700,33641485000,257500,258000,258000,257000,1837
20241120,100600,33168619500,257500,258000,258000,257500,458
20241120,100500,33050542500,258000,258000,258000,257500,372
20241120,100400,32954610500,258000,257500,258000,257000,1386
20241120,100300,32597758000,257500,257000,257500,256500,560
20241120,100200,32453800000,257000,257000,257000,256500,660
20241120,100100,32284324000,257000,257000,257000,256000,2279
20241120,100000,31699634500,257000,257500,257500,256500,2233
20241120,095900,31125943500,257500,257500,258000,257000,979
20241120,095800,30873813500,257000,259000,259000,256500,3218
20241120,095700,30044886000,258500,259000,259000,258500,650
20241120,095600,29876601500,259000,259000,259500,258500,1911
20241120,095500,29381546500,259000,258500,259000,258500,1393
20241120,095400,29021034500,259000,259500,259500,258500,997
20241120,095300,28762866000,259000,259500,259500,259000,1759
20241120,095200,28306484500,259500,259500,260000,258500,2131
20241120,095100,27754450000,259500,259000,260000,259000,3515
20241120,095000,26841946500,259000,258500,259500,258500,1056
20241120,094900,26568500500,258500,258500,258500,258000,726
20241120,094800,26380983500,258500,259000,259500,258500,1228
20241120,094700,26063161500,259000,259000,259500,258500,3055
20241120,094600,25272105000,258500,258500,259000,258000,1289
20241120,094500,24938902500,258500,258500,258500,258000,750
20241120,094400,24745174500,258000,258000,258500,257500,1365
20241120,094300,24392978500,258000,258000,258000,257500,754
20241120,094200,24198491500,258000,258000,258000,257500,1196
20241120,094100,23890000500,257500,258000,258000,257500,328
20241120,094000,23805419000,257500,257000,258000,257000,1125
20241120,093900,23515618000,257500,256500,257500,256000,1101
20241120,093800,23232744000,256500,257500,258000,256000,1837
20241120,093700,22760643500,257500,256000,258000,256000,6563
20241120,093600,21074499500,256000,256000,256000,255000,2150
20241120,093500,20524976500,256000,254500,256000,254500,2216
20241120,093400,19959266000,255000,254500,255000,254000,3262
20241120,093300,19128477500,254500,254000,254500,254000,660
20241120,093200,18960709500,254000,252500,254000,252500,769
20241120,093100,18765841000,253000,253000,253500,252000,2297
20241120,093000,18185729500,253000,252500,253000,252000,1161
20241120,092900,17892310500,252500,253000,253000,252000,409
20241120,092800,17788976000,252500,253500,253500,252500,2145
20241120,092700,17246277000,253000,253000,253500,252500,1445
20241120,092600,16880827500,253000,253500,254000,253000,957
20241120,092500,16638334500,253500,253500,254500,253500,1167
20241120,092400,16342143500,253500,253500,254000,252000,1514
20241120,092300,15959403000,253500,252500,253500,252500,1034
20241120,092200,15697965000,252500,252000,253000,252000,629
20241120,092100,15539186500,252000,253000,253000,252000,1498
20241120,092000,15161119000,253000,253000,253000,252500,417
20241120,091900,15055736500,253000,253000,254000,252500,1332
20241120,091800,14718747000,253500,253000,253500,252500,924
20241120,091700,14484968000,253000,252000,253500,251500,1659
20241120,091600,14065753000,252000,252000,252500,251500,1511
20241120,091500,13684990000,252000,250500,252500,250000,1982
20241120,091400,13187634500,250500,249500,251000,249500,665
20241120,091300,13021092500,250000,248000,250000,248000,723
20241120,091200,12840967000,248500,249000,249000,248000,840
20241120,091100,12632198500,248500,249000,249500,248500,959
20241120,091000,12393804000,249000,247500,249000,247500,840
20241120,090900,12185468000,248000,249000,249000,246500,5085
20241120,090800,10927277500,248500,248500,249000,248500,494
20241120,090700,10804477000,248500,248500,250000,247500,7497
20241120,090600,8941660000,249000,252000,252500,248500,2585
20241120,090500,8295333000,252500,249000,252500,249000,5552
20241120,090400,6904396500,249500,249500,250500,249000,2603
20241120,090300,6254487000,249500,251000,251500,249500,2609
20241120,090200,5600846500,251500,251000,251500,250000,3444
20241120,090100,4736756500,251000,254500,254500,248500,7496
20241120,090000,2852497000,254000,251500,255500,251500,11258
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 185600 76331917000 255000 255000 255000 255000 15711
3 20241120 185500 76331917000 255000 255000 255000 255000 0
4 20241120 185400 76331917000 255000 255000 255000 255000 0
5 20241120 185300 76331917000 255000 255000 255000 255000 0
6 20241120 185200 76331917000 255000 255000 255000 255000 0
7 20241120 185100 76331917000 255000 255000 255000 255000 0
8 20241120 185000 76331917000 255000 255000 255000 255000 0
9 20241120 184900 76331917000 255000 255000 255000 255000 0
10 20241120 184800 76331917000 255000 255000 255000 255000 0
11 20241120 184700 76331917000 255000 255000 255000 255000 0
12 20241120 184600 76331917000 255000 255000 255000 255000 0
13 20241120 184500 76331917000 255000 255000 255000 255000 0
14 20241120 184400 76331917000 255000 255000 255000 255000 0
15 20241120 184300 76331917000 255000 255000 255000 255000 0
16 20241120 184200 76331917000 255000 255000 255000 255000 0
17 20241120 184100 76331917000 255000 255000 255000 255000 0
18 20241120 184000 76331917000 255000 255000 255000 255000 0
19 20241120 183900 76331917000 255000 255000 255000 255000 0
20 20241120 183800 76331917000 255000 255000 255000 255000 0
21 20241120 183700 76331917000 255000 255000 255000 255000 0
22 20241120 183600 76331917000 255000 255000 255000 255000 0
23 20241120 183500 76331917000 255000 255000 255000 255000 0
24 20241120 183400 76331917000 255000 255000 255000 255000 0
25 20241120 183300 76331917000 255000 255000 255000 255000 0
26 20241120 183200 76331917000 255000 255000 255000 255000 0
27 20241120 183100 76331917000 255000 255000 255000 255000 0
28 20241120 183000 76331917000 255000 255000 255000 255000 0
29 20241120 182900 76331917000 255000 255000 255000 255000 0
30 20241120 182800 76331917000 255000 255000 255000 255000 0
31 20241120 182700 76331917000 255000 255000 255000 255000 0
32 20241120 182600 76331917000 255000 255000 255000 255000 15711
33 20241120 182500 76331917000 255000 255000 255000 255000 0
34 20241120 182400 76331917000 255000 255000 255000 255000 0
35 20241120 182300 76331917000 255000 255000 255000 255000 0
36 20241120 182200 76331917000 255000 255000 255000 255000 0
37 20241120 182100 76331917000 255000 255000 255000 255000 0
38 20241120 182000 76331917000 255000 255000 255000 255000 0
39 20241120 181900 76331917000 255000 255000 255000 255000 0
40 20241120 181800 76331917000 255000 255000 255000 255000 0
41 20241120 181700 76331917000 255000 255000 255000 255000 0
42 20241120 181600 76331917000 255000 255000 255000 255000 0
43 20241120 181500 76331917000 255000 255000 255000 255000 0
44 20241120 181400 76331917000 255000 255000 255000 255000 0
45 20241120 181300 76331917000 255000 255000 255000 255000 0
46 20241120 181200 76331917000 255000 255000 255000 255000 0
47 20241120 181100 76331917000 255000 255000 255000 255000 0
48 20241120 181000 76331917000 255000 255000 255000 255000 0
49 20241120 180900 76331917000 255000 255000 255000 255000 0
50 20241120 180800 76331917000 255000 255000 255000 255000 0
51 20241120 180700 76331917000 255000 255000 255000 255000 0
52 20241120 180600 76331917000 255000 255000 255000 255000 0
53 20241120 180500 76331917000 255000 255000 255000 255000 0
54 20241120 180400 76331917000 255000 255000 255000 255000 0
55 20241120 180300 76331917000 255000 255000 255000 255000 0
56 20241120 180200 76331917000 255000 255000 255000 255000 0
57 20241120 180100 76331917000 255000 255000 255000 255000 0
58 20241120 180000 76331917000 255000 255000 255000 255000 0
59 20241120 175900 76331917000 255000 255000 255000 255000 0
60 20241120 175800 76331917000 255000 255000 255000 255000 0
61 20241120 175700 76331917000 255000 255000 255000 255000 0
62 20241120 175600 76331917000 255000 255000 255000 255000 15711
63 20241120 175500 76331917000 255000 255000 255000 255000 0
64 20241120 175400 76331917000 255000 255000 255000 255000 0
65 20241120 175300 76331917000 255000 255000 255000 255000 0
66 20241120 175200 76331917000 255000 255000 255000 255000 0
67 20241120 175100 76331917000 255000 255000 255000 255000 0
68 20241120 175000 76331917000 255000 255000 255000 255000 0
69 20241120 174900 76331917000 255000 255000 255000 255000 0
70 20241120 174800 76331917000 255000 255000 255000 255000 0
71 20241120 174700 76331917000 255000 255000 255000 255000 0
72 20241120 174600 76331917000 255000 255000 255000 255000 0
73 20241120 174500 76331917000 255000 255000 255000 255000 0
74 20241120 174400 76331917000 255000 255000 255000 255000 0
75 20241120 174300 76331917000 255000 255000 255000 255000 0
76 20241120 174200 76331917000 255000 255000 255000 255000 0
77 20241120 174100 76331917000 255000 255000 255000 255000 0
78 20241120 174000 76331917000 255000 255000 255000 255000 0
79 20241120 173900 76331917000 255000 255000 255000 255000 0
80 20241120 173800 76331917000 255000 255000 255000 255000 0
81 20241120 173700 76331917000 255000 255000 255000 255000 0
82 20241120 173600 76331917000 255000 255000 255000 255000 0
83 20241120 173500 76331917000 255000 255000 255000 255000 0
84 20241120 173400 76331917000 255000 255000 255000 255000 0
85 20241120 173300 76331917000 255000 255000 255000 255000 0
86 20241120 173200 76331917000 255000 255000 255000 255000 0
87 20241120 173100 76331917000 255000 255000 255000 255000 0
88 20241120 173000 76331917000 255000 255000 255000 255000 0
89 20241120 172900 76331917000 255000 255000 255000 255000 0
90 20241120 172800 76331917000 255000 255000 255000 255000 0
91 20241120 172700 76331917000 255000 255000 255000 255000 0
92 20241120 172600 76331917000 255000 255000 255000 255000 15711
93 20241120 172500 76331917000 255000 255000 255000 255000 0
94 20241120 172400 76331917000 255000 255000 255000 255000 0
95 20241120 172300 76331917000 255000 255000 255000 255000 0
96 20241120 172200 76331917000 255000 255000 255000 255000 0
97 20241120 172100 76331917000 255000 255000 255000 255000 0
98 20241120 172000 76331917000 255000 255000 255000 255000 0
99 20241120 171900 76331917000 255000 255000 255000 255000 0
100 20241120 171800 76331917000 255000 255000 255000 255000 0
101 20241120 171700 76331917000 255000 255000 255000 255000 0
102 20241120 171600 76331917000 255000 255000 255000 255000 0
103 20241120 171500 76331917000 255000 255000 255000 255000 0
104 20241120 171400 76331917000 255000 255000 255000 255000 0
105 20241120 171300 76331917000 255000 255000 255000 255000 0
106 20241120 171200 76331917000 255000 255000 255000 255000 0
107 20241120 171100 76331917000 255000 255000 255000 255000 0
108 20241120 171000 76331917000 255000 255000 255000 255000 0
109 20241120 170900 76331917000 255000 255000 255000 255000 0
110 20241120 170800 76331917000 255000 255000 255000 255000 0
111 20241120 170700 76331917000 255000 255000 255000 255000 0
112 20241120 170600 76331917000 255000 255000 255000 255000 0
113 20241120 170500 76331917000 255000 255000 255000 255000 0
114 20241120 170400 76331917000 255000 255000 255000 255000 0
115 20241120 170300 76331917000 255000 255000 255000 255000 0
116 20241120 170200 76331917000 255000 255000 255000 255000 0
117 20241120 170100 76331917000 255000 255000 255000 255000 0
118 20241120 170000 76331917000 255000 255000 255000 255000 0
119 20241120 165900 76331917000 255000 255000 255000 255000 0
120 20241120 165800 76331917000 255000 255000 255000 255000 0
121 20241120 165700 76331917000 255000 255000 255000 255000 0
122 20241120 165600 76331917000 255000 255000 255000 255000 15711
123 20241120 165500 76331917000 255000 255000 255000 255000 0
124 20241120 165400 76331917000 255000 255000 255000 255000 0
125 20241120 165300 76331917000 255000 255000 255000 255000 0
126 20241120 165200 76331917000 255000 255000 255000 255000 0
127 20241120 165100 76331917000 255000 255000 255000 255000 0
128 20241120 165000 76331917000 255000 255000 255000 255000 0
129 20241120 164900 76331917000 255000 255000 255000 255000 0
130 20241120 164800 76331917000 255000 255000 255000 255000 0
131 20241120 164700 76331917000 255000 255000 255000 255000 0
132 20241120 164600 76331917000 255000 255000 255000 255000 0
133 20241120 164500 76331917000 255000 255000 255000 255000 0
134 20241120 164400 76331917000 255000 255000 255000 255000 0
135 20241120 164300 76331917000 255000 255000 255000 255000 0
136 20241120 164200 76331917000 255000 255000 255000 255000 0
137 20241120 164100 76331917000 255000 255000 255000 255000 0
138 20241120 164000 76331917000 255000 255000 255000 255000 0
139 20241120 163900 76331917000 255000 255000 255000 255000 0
140 20241120 163800 76331917000 255000 255000 255000 255000 0
141 20241120 163700 76331917000 255000 255000 255000 255000 0
142 20241120 163600 76331917000 255000 255000 255000 255000 0
143 20241120 163500 76331917000 255000 255000 255000 255000 0
144 20241120 163400 76331917000 255000 255000 255000 255000 0
145 20241120 163300 76331917000 255000 255000 255000 255000 0
146 20241120 163200 76331917000 255000 255000 255000 255000 0
147 20241120 163100 76331917000 255000 255000 255000 255000 0
148 20241120 163000 76331917000 255000 255000 255000 255000 0
149 20241120 162900 76331917000 255000 255000 255000 255000 0
150 20241120 162800 76331917000 255000 255000 255000 255000 0
151 20241120 162700 76331917000 255000 255000 255000 255000 0
152 20241120 162600 76331917000 255000 255000 255000 255000 15711
153 20241120 162500 76331917000 255000 255000 255000 255000 0
154 20241120 162400 76331917000 255000 255000 255000 255000 0
155 20241120 162300 76331917000 255000 255000 255000 255000 0
156 20241120 162200 76331917000 255000 255000 255000 255000 0
157 20241120 162100 76331917000 255000 255000 255000 255000 0
158 20241120 162000 76331917000 255000 255000 255000 255000 0
159 20241120 161900 76331917000 255000 255000 255000 255000 0
160 20241120 161800 76331917000 255000 255000 255000 255000 0
161 20241120 161700 76331917000 255000 255000 255000 255000 0
162 20241120 161600 76331917000 255000 255000 255000 255000 0
163 20241120 161500 76331917000 255000 255000 255000 255000 0
164 20241120 161400 76331917000 255000 255000 255000 255000 0
165 20241120 161300 76331917000 255000 255000 255000 255000 0
166 20241120 161200 76331917000 255000 255000 255000 255000 0
167 20241120 161100 76331917000 255000 255000 255000 255000 0
168 20241120 161000 76331917000 255000 255000 255000 255000 0
169 20241120 160900 76331917000 255000 255000 255000 255000 0
170 20241120 160800 76331917000 255000 255000 255000 255000 0
171 20241120 160700 76331917000 255000 255000 255000 255000 0
172 20241120 160600 76331917000 255000 255000 255000 255000 0
173 20241120 160500 76331917000 255000 255000 255000 255000 0
174 20241120 160400 76331917000 255000 255000 255000 255000 0
175 20241120 160300 76331917000 255000 255000 255000 255000 0
176 20241120 160200 76331917000 255000 255000 255000 255000 0
177 20241120 160100 76331917000 255000 255000 255000 255000 0
178 20241120 160000 76331917000 255000 255000 255000 255000 0
179 20241120 155900 76331917000 255000 255000 255000 255000 0
180 20241120 155800 76331917000 255000 255000 255000 255000 0
181 20241120 155700 76331917000 255000 255000 255000 255000 0
182 20241120 155600 76331917000 255000 255000 255000 255000 15711
183 20241120 155500 76331917000 255000 255000 255000 255000 0
184 20241120 155400 76331917000 255000 255000 255000 255000 0
185 20241120 155300 76331917000 255000 255000 255000 255000 0
186 20241120 155200 76331917000 255000 255000 255000 255000 0
187 20241120 155100 76331917000 255000 255000 255000 255000 0
188 20241120 155000 76331917000 255000 255000 255000 255000 0
189 20241120 154900 76331917000 255000 255000 255000 255000 0
190 20241120 154800 76331917000 255000 255000 255000 255000 0
191 20241120 154700 76331917000 255000 255000 255000 255000 0
192 20241120 154600 76331917000 255000 255000 255000 255000 0
193 20241120 154500 76331917000 255000 255000 255000 255000 0
194 20241120 154400 76331917000 255000 255000 255000 255000 0
195 20241120 154300 76331917000 255000 255000 255000 255000 0
196 20241120 154200 76331917000 255000 255000 255000 255000 0
197 20241120 154100 76331917000 255000 255000 255000 255000 0
198 20241120 154000 76331917000 255000 255000 255000 255000 0
199 20241120 153900 76331917000 255000 255000 255000 255000 0
200 20241120 153800 76331917000 255000 255000 255000 255000 0
201 20241120 153700 76331917000 255000 255000 255000 255000 0
202 20241120 153600 76331917000 255000 255000 255000 255000 0
203 20241120 153500 76331917000 255000 255000 255000 255000 0
204 20241120 153400 76331917000 255000 255000 255000 255000 0
205 20241120 153300 76331917000 255000 255000 255000 255000 0
206 20241120 153200 76331917000 255000 255000 255000 255000 0
207 20241120 153100 76331917000 255000 255000 255000 255000 0
208 20241120 153000 76331917000 255000 255000 255000 255000 15711
209 20241120 152900 72325612000 256000 256000 256000 256000 0
210 20241120 152800 72325612000 256000 256000 256000 256000 0
211 20241120 152700 72325612000 256000 256000 256000 256000 0
212 20241120 152600 72325612000 256000 256000 256000 256000 0
213 20241120 152500 72325612000 256000 256000 256000 256000 0
214 20241120 152400 72325612000 256000 256000 256000 256000 0
215 20241120 152300 72325612000 256000 256000 256000 256000 0
216 20241120 152200 72325612000 256000 256000 256000 256000 0
217 20241120 152100 72325612000 256000 256000 256000 256000 0
218 20241120 152000 72325612000 256000 256000 256000 256000 0
219 20241120 151900 72325612000 256000 256000 256000 255500 366
220 20241120 151800 72231978000 256000 255500 256000 255500 199
221 20241120 151700 72181074000 255500 255500 256000 255000 616
222 20241120 151600 72023734500 256000 255500 256000 255000 548
223 20241120 151500 71883688000 255500 255000 255500 255000 1534
224 20241120 151400 71491785500 255500 255500 255500 255000 200
225 20241120 151300 71440717500 255500 255500 256000 255000 1223
226 20241120 151200 71128279500 255500 255000 255500 254500 392
227 20241120 151100 71028330500 254500 255000 255500 254500 1012
228 20241120 151000 70770313500 255000 255000 255000 254500 359
229 20241120 150900 70678843500 255000 255000 255000 254500 473
230 20241120 150800 70558348500 255000 254500 255000 254500 440
231 20241120 150700 70446221500 254500 255000 255000 254500 423
232 20241120 150600 70338484000 254500 254000 255000 254000 1133
233 20241120 150500 70050031500 254000 254000 254500 254000 480
234 20241120 150400 69927998000 254000 254500 254500 254000 453
235 20241120 150300 69812867500 254500 255000 255000 254000 493
236 20241120 150200 69687409500 255000 254500 255000 254500 502
237 20241120 150100 69559572500 255000 254500 255000 254500 1736
238 20241120 150000 69117609500 254500 254500 255000 254500 560
239 20241120 145900 68974947500 255000 254500 255000 254500 1124
240 20241120 145800 68688367500 254500 255000 255000 254500 607
241 20241120 145700 68533725000 255000 255000 255000 254500 636
242 20241120 145600 68371590500 255000 255000 255000 254500 878
243 20241120 145500 68147760500 254500 254500 255000 254500 518
244 20241120 145400 68015763500 255000 255000 255000 254500 525
245 20241120 145300 67881919500 255000 254500 255000 254500 742
246 20241120 145200 67692777500 255000 255000 255000 254500 808
247 20241120 145100 67486866500 254500 255000 255000 254500 245
248 20241120 145000 67424441000 255000 254500 255000 254500 483
249 20241120 144900 67301350500 255000 255000 255000 254500 380
250 20241120 144800 67204555000 255000 255000 255000 254500 728
251 20241120 144700 67019217000 255000 254500 255000 254000 974
252 20241120 144600 66771361500 254500 254500 255000 254000 697
253 20241120 144500 66594040500 255000 255000 255000 254500 188
254 20241120 144400 66546129500 254500 255000 255000 254500 1020
255 20241120 144300 66286470500 255000 254500 255000 254000 1143
256 20241120 144200 65995544000 254000 254500 254500 254000 226
257 20241120 144100 65938080500 254500 254000 254500 254000 518
258 20241120 144000 65806305000 254000 254000 254500 254000 500
259 20241120 143900 65679252500 254500 254500 254500 254000 389
260 20241120 143800 65580350000 254500 254500 254500 254000 826
261 20241120 143700 65370493000 254500 254000 254500 253500 474
262 20241120 143600 65250041000 254000 253500 254000 253500 1070
263 20241120 143500 64978350500 254000 254000 254000 253500 434
264 20241120 143400 64868240000 254000 254000 254000 253500 364
265 20241120 143300 64775884500 253500 253500 254000 253500 350
266 20241120 143200 64687044000 254000 254000 254000 253500 163
267 20241120 143100 64645677500 254000 254500 254500 253500 1806
268 20241120 143000 64187057000 254000 254500 254500 254000 185
269 20241120 142900 64140042000 254000 253000 254500 253000 3961
270 20241120 142800 63134763500 253500 253000 253500 253000 266
271 20241120 142700 63067435500 253000 253000 253500 253000 367
272 20241120 142600 62974561500 253000 253000 253500 253000 293
273 20241120 142500 62900414500 253000 253500 253500 253000 303
274 20241120 142400 62823736000 253000 253000 253500 252500 633
275 20241120 142300 62663600500 253500 253000 253500 253000 497
276 20241120 142200 62537832500 253000 253000 253500 253000 381
277 20241120 142100 62441427500 253000 253000 253500 253000 376
278 20241120 142000 62346286000 253000 253000 253500 253000 279
279 20241120 141900 62275682500 253000 253000 253500 253000 534
280 20241120 141800 62140535500 253000 253000 253500 253000 322
281 20241120 141700 62059027500 253500 253000 253500 253000 434
282 20241120 141600 61949131500 253000 253000 253500 253000 337
283 20241120 141500 61863824000 253000 253000 253500 253000 283
284 20241120 141400 61792210500 253000 253000 253500 253000 294
285 20241120 141300 61717800000 253000 253000 253500 252500 397
286 20241120 141200 61617333500 252500 253500 253500 252500 1028
287 20241120 141100 61357309000 253000 253500 253500 253000 395
288 20241120 141000 61257361500 253000 253500 253500 253000 276
289 20241120 140900 61187518000 253000 253000 253500 253000 379
290 20241120 140800 61091608500 253000 253000 253500 253000 206
291 20241120 140700 61039479000 253000 253500 253500 253000 231
292 20241120 140600 60981029000 253000 253000 253500 253000 335
293 20241120 140500 60896240500 253000 253500 253500 253000 704
294 20241120 140400 60717862000 253500 253500 254000 253500 114
295 20241120 140300 60688952000 253500 254000 254000 253000 2168
296 20241120 140200 60139657500 253500 253000 254000 253000 457
297 20241120 140100 60023783000 253000 253500 254000 253000 1714
298 20241120 140000 59589302000 254000 254000 254500 253500 1224
299 20241120 135900 59278374500 254500 254500 254500 254000 255
300 20241120 135800 59213551500 254500 254500 254500 254000 234
301 20241120 135700 59154061500 254000 254500 254500 254000 301
302 20241120 135600 59077595500 254500 254500 254500 254000 206
303 20241120 135500 59025235000 254500 254000 254500 254000 175
304 20241120 135400 58980756000 254000 254000 254500 254000 294
305 20241120 135300 58906065000 254000 254000 254500 254000 163
306 20241120 135200 58864616500 254000 254000 254500 254000 203
307 20241120 135100 58813030500 254000 254000 254500 254000 340
308 20241120 135000 58726641500 254000 254000 254500 254000 269
309 20241120 134900 58658294500 254000 254500 254500 254000 176
310 20241120 134800 58613574500 254000 254500 254500 254000 379
311 20241120 134700 58517281500 254500 254000 254500 254000 208
312 20241120 134600 58464440000 254000 254000 254500 254000 129
313 20241120 134500 58431641000 254500 254000 254500 254000 630
314 20241120 134400 58271606000 254000 254000 254500 254000 191
315 20241120 134300 58223065000 254000 254000 254500 254000 185
316 20241120 134200 58176037500 254000 254000 254500 253500 639
317 20241120 134100 58013796500 254000 254000 254500 254000 1652
318 20241120 134000 57594156000 254000 254000 254500 254000 492
319 20241120 133900 57469082500 254000 254500 254500 254000 423
320 20241120 133800 57361609000 254500 254000 254500 254000 325
321 20241120 133700 57278951000 254500 254500 254500 254000 163
322 20241120 133600 57237497000 254500 254500 254500 254000 281
323 20241120 133500 57166103000 254000 254500 254500 254000 107
324 20241120 133400 57138902500 254500 255000 255000 254000 931
325 20241120 133300 56902058000 255000 254500 255000 254000 2109
326 20241120 133200 56365222000 254000 254000 254500 254000 181
327 20241120 133100 56319222000 254000 254000 254500 254000 128
328 20241120 133000 56286684000 254000 254000 254500 254000 331
329 20241120 132900 56202549000 254000 254000 254500 254000 208
330 20241120 132800 56149687500 254500 254500 255000 254500 1799
331 20241120 132700 55691735000 255000 254500 255000 254500 309
332 20241120 132600 55613021000 255000 255000 255000 254500 405
333 20241120 132500 55509844500 255000 254500 255000 254500 320
334 20241120 132400 55428263000 255000 255000 255000 254500 421
335 20241120 132300 55321016000 255000 255000 255000 254500 315
336 20241120 132200 55240732500 255000 255000 255000 254500 242
337 20241120 132100 55179104000 255000 254500 255000 254500 240
338 20241120 132000 55117966000 254500 255000 255000 254500 332
339 20241120 131900 55033377000 254500 254500 255000 254500 148
340 20241120 131800 54995664500 254500 254500 255000 254500 349
341 20241120 131700 54906748000 255000 255000 255000 254500 315
342 20241120 131600 54826466000 254500 254500 255000 254500 219
343 20241120 131500 54770664000 255000 254500 255000 254500 423
344 20241120 131400 54662905000 254500 255000 255000 254500 209
345 20241120 131300 54609647500 255000 254500 255000 254500 364
346 20241120 131200 54516898000 254500 255000 255000 254500 146
347 20241120 131100 54479722000 255000 254500 255000 254500 209
348 20241120 131000 54426484500 255000 254500 255000 254500 334
349 20241120 130900 54341360500 254500 255000 255000 254500 115
350 20241120 130800 54312060500 254500 254000 255000 254000 1376
351 20241120 130700 53961780000 254000 254500 254500 254000 226
352 20241120 130600 53904315000 254000 254000 254500 254000 376
353 20241120 130500 53808662500 254500 254500 254500 254000 324
354 20241120 130400 53726330000 254000 254000 254500 254000 216
355 20241120 130300 53671405500 254000 254000 254500 254000 164
356 20241120 130200 53629721500 254000 254500 254500 254000 295
357 20241120 130100 53554759500 254500 254000 254500 254000 119
358 20241120 130000 53524507000 254000 254500 254500 254000 179
359 20241120 125900 53479005500 254000 254500 254500 254000 278
360 20241120 125800 53408347000 254500 254500 255000 254000 1325
361 20241120 125700 53071125500 255000 254500 255000 254500 316
362 20241120 125600 52990623000 255000 254500 255000 254500 356
363 20241120 125500 52899922500 254500 255000 255000 254500 216
364 20241120 125400 52844869500 254500 255000 255000 254500 262
365 20241120 125300 52778121500 254500 255000 255000 254500 330
366 20241120 125200 52694064500 254500 254500 255000 254500 105
367 20241120 125100 52667309500 255000 254500 255000 254500 234
368 20241120 125000 52607715000 255000 255000 255000 254500 244
369 20241120 124900 52545555000 254500 255000 255000 254500 104
370 20241120 124800 52519068500 255000 254500 255000 254500 114
371 20241120 124700 52490016500 255000 253500 255500 253500 2488
372 20241120 124600 51857185500 254000 253500 254000 253500 127
373 20241120 124500 51824963000 253500 254000 254000 253500 186
374 20241120 124400 51777760500 253500 254000 254000 253500 262
375 20241120 124300 51711297000 254000 253500 254000 253500 317
376 20241120 124200 51630911500 254000 254000 254000 253500 211
377 20241120 124100 51577396500 253500 254000 254000 253500 373
378 20241120 124000 51482753500 253500 253500 254000 253500 88
379 20241120 123900 51460417500 254000 254500 255000 253500 974
380 20241120 123800 51212816000 254500 253500 255000 253500 2848
381 20241120 123700 50488827000 254000 254000 254000 253500 297
382 20241120 123600 50413468500 253500 253500 254000 253500 259
383 20241120 123500 50347722500 254000 253500 254000 253500 288
384 20241120 123400 50274687500 254000 254000 254000 253500 150
385 20241120 123300 50236626500 254000 253500 254000 253500 114
386 20241120 123200 50207720500 254000 254500 254500 253500 961
387 20241120 123100 49963656500 254000 254000 254500 254000 675
388 20241120 123000 49792147500 254000 254500 255000 254000 1497
389 20241120 122900 49411238500 254500 255000 255000 254500 292
390 20241120 122800 49336875500 255000 254500 255000 254500 148
391 20241120 122700 49299165500 255000 255000 255000 254500 270
392 20241120 122600 49230358000 254500 254500 255000 254500 216
393 20241120 122500 49175362000 255000 254500 255000 254500 186
394 20241120 122400 49127962500 254500 254500 255000 254500 162
395 20241120 122300 49086677500 254500 254500 255000 254500 264
396 20241120 122200 49019432500 254500 255000 255000 254500 136
397 20241120 122100 48984794500 255000 254500 255000 254500 159
398 20241120 122000 48944293500 255000 254500 255000 254500 209
399 20241120 121900 48891066000 255000 254500 255000 254500 71
400 20241120 121800 48872980500 254500 254500 255000 254500 160
401 20241120 121700 48832239500 254500 254500 255000 254500 306
402 20241120 121600 48754325000 255000 255000 255500 254500 1216
403 20241120 121500 48444308000 255500 255500 255500 255000 82
404 20241120 121400 48423380500 255000 255000 255500 255000 249
405 20241120 121300 48359846500 255500 255000 255500 255000 141
406 20241120 121200 48323868500 255500 255500 255500 255000 88
407 20241120 121100 48301410500 255000 255000 255500 255000 111
408 20241120 121000 48273076000 255500 255500 256000 255000 1062
409 20241120 120900 48001755500 255500 255500 256000 255500 188
410 20241120 120800 47953666500 256000 256000 256000 255500 110
411 20241120 120700 47925527500 256000 255500 256000 255500 165
412 20241120 120600 47883348000 256000 255500 256000 255500 147
413 20241120 120500 47845766500 255500 256000 256000 255500 79
414 20241120 120400 47825560000 256000 256000 256000 255500 279
415 20241120 120300 47754218500 255500 255500 256000 255500 72
416 20241120 120200 47735807000 255500 256000 256000 255500 108
417 20241120 120100 47708191500 255500 256000 256000 255500 223
418 20241120 120000 47651166000 256000 256000 256000 255500 93
419 20241120 115900 47627377500 256000 256500 256500 255500 827
420 20241120 115800 47415783500 256500 256500 256500 256000 329
421 20241120 115700 47331474500 256000 256500 256500 256000 174
422 20241120 115600 47286868500 256500 256500 256500 256000 127
423 20241120 115500 47254308500 256500 256500 256500 256000 212
424 20241120 115400 47200012000 256000 255500 256500 255500 1859
425 20241120 115300 46724420500 255500 255000 255500 255000 91
426 20241120 115200 46701190000 255500 255500 255500 255000 224
427 20241120 115100 46644034000 255500 255000 255500 255000 140
428 20241120 115000 46608305000 255000 255000 255500 255000 141
429 20241120 114900 46572321000 255000 256500 256500 255000 1429
430 20241120 114800 46206836000 256500 255500 256500 255500 417
431 20241120 114700 46100121500 255500 256000 256000 255500 252
432 20241120 114600 46035641500 256000 255500 256000 255500 260
433 20241120 114500 45969138000 255500 256000 256000 255500 93
434 20241120 114400 45945355500 256000 256000 256000 255500 279
435 20241120 114300 45873953000 256000 255500 256000 255500 187
436 20241120 114200 45826141500 255500 255500 256000 255500 176
437 20241120 114100 45781142500 255500 256000 256000 255500 170
438 20241120 114000 45737643500 256000 256000 256000 255500 231
439 20241120 113900 45678611500 255500 256000 256000 255500 337
440 20241120 113800 45592472000 255500 255500 256000 255000 172
441 20241120 113700 45548501500 255500 255500 256000 255000 802
442 20241120 113600 45343662000 255000 255500 255500 255000 350
443 20241120 113500 45254375500 255500 254500 255500 254500 456
444 20241120 113400 45138074000 255000 255000 255000 254500 256
445 20241120 113300 45072854500 254500 254500 255000 254500 87
446 20241120 113200 45050687500 255000 255000 255000 254500 101
447 20241120 113100 45024963000 255000 255000 255500 254500 433
448 20241120 113000 44914589500 255500 255000 256000 255000 417
449 20241120 112900 44808189500 255500 254500 255500 254500 888
450 20241120 112800 44581635500 254500 255000 255000 254500 285
451 20241120 112700 44509032500 254500 255000 255500 254500 1511
452 20241120 112600 44123659500 255500 255000 255500 255000 112
453 20241120 112500 44095066000 255000 255000 255500 255000 269
454 20241120 112400 44026431500 255000 255000 255500 255000 118
455 20241120 112300 43996307500 255000 255500 255500 255000 159
456 20241120 112200 43955736000 255500 255000 255500 255000 225
457 20241120 112100 43898343000 255000 255500 255500 255000 190
458 20241120 112000 43849844000 255500 255000 255500 255000 147
459 20241120 111900 43812327000 255500 255000 255500 255000 199
460 20241120 111800 43761552000 255500 255500 255500 255000 285
461 20241120 111700 43688793500 255000 255500 255500 255000 148
462 20241120 111600 43651030000 255500 255000 255500 255000 573
463 20241120 111500 43504880500 255000 254500 255500 254500 223
464 20241120 111400 43448006500 254500 254500 255000 254500 266
465 20241120 111300 43380217000 255000 254500 255000 254500 254
466 20241120 111200 43315527000 254500 254500 255000 254500 155
467 20241120 111100 43276041000 255000 255000 255500 254500 305
468 20241120 111000 43198300000 255000 256000 256000 255000 508
469 20241120 110900 43068692000 256000 255500 256000 255000 384
470 20241120 110800 42970676500 255500 256000 256000 255000 704
471 20241120 110700 42790810500 256000 255500 256000 255500 177
472 20241120 110600 42745549500 256000 255500 256000 255500 429
473 20241120 110500 42635830500 256000 255500 256000 255500 563
474 20241120 110400 42491731500 256000 255500 256000 255500 378
475 20241120 110300 42395088000 256000 255500 256000 255000 2326
476 20241120 110200 41800671500 255500 255000 255500 254500 865
477 20241120 110100 41580098000 254500 254500 255000 254500 79
478 20241120 110000 41559975000 255000 255000 255000 254500 277
479 20241120 105900 41489442500 254500 254500 255000 254500 230
480 20241120 105800 41430866000 255000 255000 255000 254500 397
481 20241120 105700 41329764500 254500 255000 255000 254500 271
482 20241120 105600 41260760500 254500 254500 255000 254500 86
483 20241120 105500 41238861000 255000 254500 255000 254500 479
484 20241120 105400 41116893000 254500 254000 255000 253500 737
485 20241120 105300 40929531500 254000 253500 254000 253500 171
486 20241120 105200 40886164500 254000 253500 254000 253500 181
487 20241120 105100 40840249500 253500 253000 254000 253000 1244
488 20241120 105000 40525184000 253500 253500 253500 253000 253
489 20241120 104900 40461153500 253500 253000 253500 253000 381
490 20241120 104800 40364733000 253500 254000 254000 253000 1311
491 20241120 104700 40032525500 253500 254000 254000 253500 143
492 20241120 104600 39996254500 253500 253500 254000 253500 169
493 20241120 104500 39953359000 254000 254500 254500 253500 386
494 20241120 104400 39855364500 254500 255000 255000 254000 1576
495 20241120 104300 39454911500 254500 254000 255000 254000 1176
496 20241120 104200 39155595500 254000 253500 254500 253500 1520
497 20241120 104100 38769480500 253500 253500 254000 253500 157
498 20241120 104000 38729645500 254000 253500 254000 253500 215
499 20241120 103900 38675120000 254000 253500 254000 253500 463
500 20241120 103800 38557655500 253500 253500 254000 253500 305
501 20241120 103700 38480235000 253500 253500 254000 253500 259
502 20241120 103600 38414506500 254000 253500 254000 253500 349
503 20241120 103500 38325991500 253500 253500 254000 253500 371
504 20241120 103400 38231887500 254000 254000 254000 253500 168
505 20241120 103300 38189257500 254000 253500 254000 253500 248
506 20241120 103200 38126366500 253500 253500 254000 253500 531
507 20241120 103100 37991694000 253500 254500 254500 253500 1718
508 20241120 103000 37555411500 254500 254000 254500 254000 321
509 20241120 102900 37473836000 254500 254000 254500 254000 266
510 20241120 102800 37406227000 254500 254500 255000 254000 1782
511 20241120 102700 36952926000 255000 254500 255000 254500 304
512 20241120 102600 36875505500 255000 254500 255000 254500 148
513 20241120 102500 36837820000 255000 254500 255000 254500 157
514 20241120 102400 36797827000 255000 254500 255000 254500 563
515 20241120 102300 36654493500 255000 255000 255000 254500 165
516 20241120 102200 36612468500 254500 254500 255000 254500 391
517 20241120 102100 36512909500 254500 255000 255000 254500 378
518 20241120 102000 36416636000 255000 255000 255500 255000 729
519 20241120 101900 36230711500 255000 254500 255500 254500 267
520 20241120 101800 36162614000 254500 256000 256000 254500 1309
521 20241120 101700 35828639000 256000 256500 256500 255500 616
522 20241120 101600 35670903500 256000 257000 257000 256000 1573
523 20241120 101500 35267394000 257000 257500 257500 256500 905
524 20241120 101400 35034811500 257000 258000 258000 257000 1199
525 20241120 101300 34725886500 258000 258000 258000 257500 719
526 20241120 101200 34540432500 258000 257000 258000 257000 782
527 20241120 101100 34339039000 257000 257500 257500 257000 534
528 20241120 101000 34201631000 257000 257500 257500 257000 365
529 20241120 100900 34107698500 257500 257000 257500 257000 659
530 20241120 100800 33938169000 257000 257500 257500 257000 1154
531 20241120 100700 33641485000 257500 258000 258000 257000 1837
532 20241120 100600 33168619500 257500 258000 258000 257500 458
533 20241120 100500 33050542500 258000 258000 258000 257500 372
534 20241120 100400 32954610500 258000 257500 258000 257000 1386
535 20241120 100300 32597758000 257500 257000 257500 256500 560
536 20241120 100200 32453800000 257000 257000 257000 256500 660
537 20241120 100100 32284324000 257000 257000 257000 256000 2279
538 20241120 100000 31699634500 257000 257500 257500 256500 2233
539 20241120 095900 31125943500 257500 257500 258000 257000 979
540 20241120 095800 30873813500 257000 259000 259000 256500 3218
541 20241120 095700 30044886000 258500 259000 259000 258500 650
542 20241120 095600 29876601500 259000 259000 259500 258500 1911
543 20241120 095500 29381546500 259000 258500 259000 258500 1393
544 20241120 095400 29021034500 259000 259500 259500 258500 997
545 20241120 095300 28762866000 259000 259500 259500 259000 1759
546 20241120 095200 28306484500 259500 259500 260000 258500 2131
547 20241120 095100 27754450000 259500 259000 260000 259000 3515
548 20241120 095000 26841946500 259000 258500 259500 258500 1056
549 20241120 094900 26568500500 258500 258500 258500 258000 726
550 20241120 094800 26380983500 258500 259000 259500 258500 1228
551 20241120 094700 26063161500 259000 259000 259500 258500 3055
552 20241120 094600 25272105000 258500 258500 259000 258000 1289
553 20241120 094500 24938902500 258500 258500 258500 258000 750
554 20241120 094400 24745174500 258000 258000 258500 257500 1365
555 20241120 094300 24392978500 258000 258000 258000 257500 754
556 20241120 094200 24198491500 258000 258000 258000 257500 1196
557 20241120 094100 23890000500 257500 258000 258000 257500 328
558 20241120 094000 23805419000 257500 257000 258000 257000 1125
559 20241120 093900 23515618000 257500 256500 257500 256000 1101
560 20241120 093800 23232744000 256500 257500 258000 256000 1837
561 20241120 093700 22760643500 257500 256000 258000 256000 6563
562 20241120 093600 21074499500 256000 256000 256000 255000 2150
563 20241120 093500 20524976500 256000 254500 256000 254500 2216
564 20241120 093400 19959266000 255000 254500 255000 254000 3262
565 20241120 093300 19128477500 254500 254000 254500 254000 660
566 20241120 093200 18960709500 254000 252500 254000 252500 769
567 20241120 093100 18765841000 253000 253000 253500 252000 2297
568 20241120 093000 18185729500 253000 252500 253000 252000 1161
569 20241120 092900 17892310500 252500 253000 253000 252000 409
570 20241120 092800 17788976000 252500 253500 253500 252500 2145
571 20241120 092700 17246277000 253000 253000 253500 252500 1445
572 20241120 092600 16880827500 253000 253500 254000 253000 957
573 20241120 092500 16638334500 253500 253500 254500 253500 1167
574 20241120 092400 16342143500 253500 253500 254000 252000 1514
575 20241120 092300 15959403000 253500 252500 253500 252500 1034
576 20241120 092200 15697965000 252500 252000 253000 252000 629
577 20241120 092100 15539186500 252000 253000 253000 252000 1498
578 20241120 092000 15161119000 253000 253000 253000 252500 417
579 20241120 091900 15055736500 253000 253000 254000 252500 1332
580 20241120 091800 14718747000 253500 253000 253500 252500 924
581 20241120 091700 14484968000 253000 252000 253500 251500 1659
582 20241120 091600 14065753000 252000 252000 252500 251500 1511
583 20241120 091500 13684990000 252000 250500 252500 250000 1982
584 20241120 091400 13187634500 250500 249500 251000 249500 665
585 20241120 091300 13021092500 250000 248000 250000 248000 723
586 20241120 091200 12840967000 248500 249000 249000 248000 840
587 20241120 091100 12632198500 248500 249000 249500 248500 959
588 20241120 091000 12393804000 249000 247500 249000 247500 840
589 20241120 090900 12185468000 248000 249000 249000 246500 5085
590 20241120 090800 10927277500 248500 248500 249000 248500 494
591 20241120 090700 10804477000 248500 248500 250000 247500 7497
592 20241120 090600 8941660000 249000 252000 252500 248500 2585
593 20241120 090500 8295333000 252500 249000 252500 249000 5552
594 20241120 090400 6904396500 249500 249500 250500 249000 2603
595 20241120 090300 6254487000 249500 251000 251500 249500 2609
596 20241120 090200 5600846500 251500 251000 251500 250000 3444
597 20241120 090100 4736756500 251000 254500 254500 248500 7496
598 20241120 090000 2852497000 254000 251500 255500 251500 11258