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

652
079550/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,195000,45198388500,237000,237000,237000,237000,7795
20241120,194900,45198388500,237000,237000,237000,237000,0
20241120,194800,45198388500,237000,237000,237000,237000,0
20241120,194700,45198388500,237000,237000,237000,237000,0
20241120,194600,45198388500,237000,237000,237000,237000,0
20241120,194500,45198388500,237000,237000,237000,237000,0
20241120,194400,45198388500,237000,237000,237000,237000,0
20241120,194300,45198388500,237000,237000,237000,237000,0
20241120,194200,45198388500,237000,237000,237000,237000,0
20241120,194100,45198388500,237000,237000,237000,237000,0
20241120,194000,45198388500,237000,237000,237000,237000,0
20241120,193900,45198388500,237000,237000,237000,237000,0
20241120,193800,45198388500,237000,237000,237000,237000,0
20241120,193700,45198388500,237000,237000,237000,237000,0
20241120,193600,45198388500,237000,237000,237000,237000,0
20241120,193500,45198388500,237000,237000,237000,237000,0
20241120,193400,45198388500,237000,237000,237000,237000,0
20241120,193300,45198388500,237000,237000,237000,237000,0
20241120,193200,45198388500,237000,237000,237000,237000,0
20241120,193100,45198388500,237000,237000,237000,237000,0
20241120,193000,45198388500,237000,237000,237000,237000,0
20241120,192900,45198388500,237000,237000,237000,237000,0
20241120,192800,45198388500,237000,237000,237000,237000,0
20241120,192700,45198388500,237000,237000,237000,237000,0
20241120,192600,45198388500,237000,237000,237000,237000,0
20241120,192500,45198388500,237000,237000,237000,237000,0
20241120,192400,45198388500,237000,237000,237000,237000,0
20241120,192300,45198388500,237000,237000,237000,237000,0
20241120,192200,45198388500,237000,237000,237000,237000,0
20241120,192100,45198388500,237000,237000,237000,237000,0
20241120,192000,45198388500,237000,237000,237000,237000,7795
20241120,191900,45198388500,237000,237000,237000,237000,0
20241120,191800,45198388500,237000,237000,237000,237000,0
20241120,191700,45198388500,237000,237000,237000,237000,0
20241120,191600,45198388500,237000,237000,237000,237000,0
20241120,191500,45198388500,237000,237000,237000,237000,0
20241120,191400,45198388500,237000,237000,237000,237000,0
20241120,191300,45198388500,237000,237000,237000,237000,0
20241120,191200,45198388500,237000,237000,237000,237000,0
20241120,191100,45198388500,237000,237000,237000,237000,0
20241120,191000,45198388500,237000,237000,237000,237000,0
20241120,190900,45198388500,237000,237000,237000,237000,0
20241120,190800,45198388500,237000,237000,237000,237000,0
20241120,190700,45198388500,237000,237000,237000,237000,0
20241120,190600,45198388500,237000,237000,237000,237000,0
20241120,190500,45198388500,237000,237000,237000,237000,0
20241120,190400,45198388500,237000,237000,237000,237000,0
20241120,190300,45198388500,237000,237000,237000,237000,0
20241120,190200,45198388500,237000,237000,237000,237000,0
20241120,190100,45198388500,237000,237000,237000,237000,0
20241120,190000,45198388500,237000,237000,237000,237000,0
20241120,185900,45198388500,237000,237000,237000,237000,0
20241120,185800,45198388500,237000,237000,237000,237000,0
20241120,185700,45198388500,237000,237000,237000,237000,0
20241120,185600,45198388500,237000,237000,237000,237000,0
20241120,185500,45198388500,237000,237000,237000,237000,0
20241120,185400,45198388500,237000,237000,237000,237000,0
20241120,185300,45198388500,237000,237000,237000,237000,0
20241120,185200,45198388500,237000,237000,237000,237000,0
20241120,185100,45198388500,237000,237000,237000,237000,0
20241120,185000,45198388500,237000,237000,237000,237000,7795
20241120,184900,45198388500,237000,237000,237000,237000,0
20241120,184800,45198388500,237000,237000,237000,237000,0
20241120,184700,45198388500,237000,237000,237000,237000,0
20241120,184600,45198388500,237000,237000,237000,237000,0
20241120,184500,45198388500,237000,237000,237000,237000,0
20241120,184400,45198388500,237000,237000,237000,237000,0
20241120,184300,45198388500,237000,237000,237000,237000,0
20241120,184200,45198388500,237000,237000,237000,237000,0
20241120,184100,45198388500,237000,237000,237000,237000,0
20241120,184000,45198388500,237000,237000,237000,237000,0
20241120,183900,45198388500,237000,237000,237000,237000,0
20241120,183800,45198388500,237000,237000,237000,237000,0
20241120,183700,45198388500,237000,237000,237000,237000,0
20241120,183600,45198388500,237000,237000,237000,237000,0
20241120,183500,45198388500,237000,237000,237000,237000,0
20241120,183400,45198388500,237000,237000,237000,237000,0
20241120,183300,45198388500,237000,237000,237000,237000,0
20241120,183200,45198388500,237000,237000,237000,237000,0
20241120,183100,45198388500,237000,237000,237000,237000,0
20241120,183000,45198388500,237000,237000,237000,237000,0
20241120,182900,45198388500,237000,237000,237000,237000,0
20241120,182800,45198388500,237000,237000,237000,237000,0
20241120,182700,45198388500,237000,237000,237000,237000,0
20241120,182600,45198388500,237000,237000,237000,237000,0
20241120,182500,45198388500,237000,237000,237000,237000,0
20241120,182400,45198388500,237000,237000,237000,237000,0
20241120,182300,45198388500,237000,237000,237000,237000,0
20241120,182200,45198388500,237000,237000,237000,237000,0
20241120,182100,45198388500,237000,237000,237000,237000,0
20241120,182000,45198388500,237000,237000,237000,237000,7795
20241120,181900,45198388500,237000,237000,237000,237000,0
20241120,181800,45198388500,237000,237000,237000,237000,0
20241120,181700,45198388500,237000,237000,237000,237000,0
20241120,181600,45198388500,237000,237000,237000,237000,0
20241120,181500,45198388500,237000,237000,237000,237000,0
20241120,181400,45198388500,237000,237000,237000,237000,0
20241120,181300,45198388500,237000,237000,237000,237000,0
20241120,181200,45198388500,237000,237000,237000,237000,0
20241120,181100,45198388500,237000,237000,237000,237000,0
20241120,181000,45198388500,237000,237000,237000,237000,0
20241120,180900,45198388500,237000,237000,237000,237000,0
20241120,180800,45198388500,237000,237000,237000,237000,0
20241120,180700,45198388500,237000,237000,237000,237000,0
20241120,180600,45198388500,237000,237000,237000,237000,0
20241120,180500,45198388500,237000,237000,237000,237000,0
20241120,180400,45198388500,237000,237000,237000,237000,0
20241120,180300,45198388500,237000,237000,237000,237000,0
20241120,180200,45198388500,237000,237000,237000,237000,0
20241120,180100,45198388500,237000,237000,237000,237000,0
20241120,180000,45198388500,237000,237000,237000,237000,0
20241120,175900,45198388500,237000,237000,237000,237000,0
20241120,175800,45198388500,237000,237000,237000,237000,0
20241120,175700,45198388500,237000,237000,237000,237000,0
20241120,175600,45198388500,237000,237000,237000,237000,0
20241120,175500,45198388500,237000,237000,237000,237000,0
20241120,175400,45198388500,237000,237000,237000,237000,0
20241120,175300,45198388500,237000,237000,237000,237000,0
20241120,175200,45198388500,237000,237000,237000,237000,0
20241120,175100,45198388500,237000,237000,237000,237000,0
20241120,175000,45198388500,237000,237000,237000,237000,7795
20241120,174900,45198388500,237000,237000,237000,237000,0
20241120,174800,45198388500,237000,237000,237000,237000,0
20241120,174700,45198388500,237000,237000,237000,237000,0
20241120,174600,45198388500,237000,237000,237000,237000,0
20241120,174500,45198388500,237000,237000,237000,237000,0
20241120,174400,45198388500,237000,237000,237000,237000,0
20241120,174300,45198388500,237000,237000,237000,237000,0
20241120,174200,45198388500,237000,237000,237000,237000,0
20241120,174100,45198388500,237000,237000,237000,237000,0
20241120,174000,45198388500,237000,237000,237000,237000,0
20241120,173900,45198388500,237000,237000,237000,237000,0
20241120,173800,45198388500,237000,237000,237000,237000,0
20241120,173700,45198388500,237000,237000,237000,237000,0
20241120,173600,45198388500,237000,237000,237000,237000,0
20241120,173500,45198388500,237000,237000,237000,237000,0
20241120,173400,45198388500,237000,237000,237000,237000,0
20241120,173300,45198388500,237000,237000,237000,237000,0
20241120,173200,45198388500,237000,237000,237000,237000,0
20241120,173100,45198388500,237000,237000,237000,237000,0
20241120,173000,45198388500,237000,237000,237000,237000,0
20241120,172900,45198388500,237000,237000,237000,237000,0
20241120,172800,45198388500,237000,237000,237000,237000,0
20241120,172700,45198388500,237000,237000,237000,237000,0
20241120,172600,45198388500,237000,237000,237000,237000,0
20241120,172500,45198388500,237000,237000,237000,237000,0
20241120,172400,45198388500,237000,237000,237000,237000,0
20241120,172300,45198388500,237000,237000,237000,237000,0
20241120,172200,45198388500,237000,237000,237000,237000,0
20241120,172100,45198388500,237000,237000,237000,237000,0
20241120,172000,45198388500,237000,237000,237000,237000,7795
20241120,171900,45198388500,237000,237000,237000,237000,0
20241120,171800,45198388500,237000,237000,237000,237000,0
20241120,171700,45198388500,237000,237000,237000,237000,0
20241120,171600,45198388500,237000,237000,237000,237000,0
20241120,171500,45198388500,237000,237000,237000,237000,0
20241120,171400,45198388500,237000,237000,237000,237000,0
20241120,171300,45198388500,237000,237000,237000,237000,0
20241120,171200,45198388500,237000,237000,237000,237000,0
20241120,171100,45198388500,237000,237000,237000,237000,0
20241120,171000,45198388500,237000,237000,237000,237000,0
20241120,170900,45198388500,237000,237000,237000,237000,0
20241120,170800,45198388500,237000,237000,237000,237000,0
20241120,170700,45198388500,237000,237000,237000,237000,0
20241120,170600,45198388500,237000,237000,237000,237000,0
20241120,170500,45198388500,237000,237000,237000,237000,0
20241120,170400,45198388500,237000,237000,237000,237000,0
20241120,170300,45198388500,237000,237000,237000,237000,0
20241120,170200,45198388500,237000,237000,237000,237000,0
20241120,170100,45198388500,237000,237000,237000,237000,0
20241120,170000,45198388500,237000,237000,237000,237000,0
20241120,165900,45198388500,237000,237000,237000,237000,0
20241120,165800,45198388500,237000,237000,237000,237000,0
20241120,165700,45198388500,237000,237000,237000,237000,0
20241120,165600,45198388500,237000,237000,237000,237000,0
20241120,165500,45198388500,237000,237000,237000,237000,0
20241120,165400,45198388500,237000,237000,237000,237000,0
20241120,165300,45198388500,237000,237000,237000,237000,0
20241120,165200,45198388500,237000,237000,237000,237000,0
20241120,165100,45198388500,237000,237000,237000,237000,0
20241120,165000,45198388500,237000,237000,237000,237000,7795
20241120,164900,45198388500,237000,237000,237000,237000,0
20241120,164800,45198388500,237000,237000,237000,237000,0
20241120,164700,45198388500,237000,237000,237000,237000,0
20241120,164600,45198388500,237000,237000,237000,237000,0
20241120,164500,45198388500,237000,237000,237000,237000,0
20241120,164400,45198388500,237000,237000,237000,237000,0
20241120,164300,45198388500,237000,237000,237000,237000,0
20241120,164200,45198388500,237000,237000,237000,237000,0
20241120,164100,45198388500,237000,237000,237000,237000,0
20241120,164000,45198388500,237000,237000,237000,237000,0
20241120,163900,45198388500,237000,237000,237000,237000,0
20241120,163800,45198388500,237000,237000,237000,237000,0
20241120,163700,45198388500,237000,237000,237000,237000,0
20241120,163600,45198388500,237000,237000,237000,237000,0
20241120,163500,45198388500,237000,237000,237000,237000,0
20241120,163400,45198388500,237000,237000,237000,237000,0
20241120,163300,45198388500,237000,237000,237000,237000,0
20241120,163200,45198388500,237000,237000,237000,237000,0
20241120,163100,45198388500,237000,237000,237000,237000,0
20241120,163000,45198388500,237000,237000,237000,237000,0
20241120,162900,45198388500,237000,237000,237000,237000,0
20241120,162800,45198388500,237000,237000,237000,237000,0
20241120,162700,45198388500,237000,237000,237000,237000,0
20241120,162600,45198388500,237000,237000,237000,237000,0
20241120,162500,45198388500,237000,237000,237000,237000,0
20241120,162400,45198388500,237000,237000,237000,237000,0
20241120,162300,45198388500,237000,237000,237000,237000,0
20241120,162200,45198388500,237000,237000,237000,237000,0
20241120,162100,45198388500,237000,237000,237000,237000,0
20241120,162000,45198388500,237000,237000,237000,237000,7795
20241120,161900,45198388500,237000,237000,237000,237000,0
20241120,161800,45198388500,237000,237000,237000,237000,0
20241120,161700,45198388500,237000,237000,237000,237000,0
20241120,161600,45198388500,237000,237000,237000,237000,0
20241120,161500,45198388500,237000,237000,237000,237000,0
20241120,161400,45198388500,237000,237000,237000,237000,0
20241120,161300,45198388500,237000,237000,237000,237000,0
20241120,161200,45198388500,237000,237000,237000,237000,0
20241120,161100,45198388500,237000,237000,237000,237000,0
20241120,161000,45198388500,237000,237000,237000,237000,0
20241120,160900,45198388500,237000,237000,237000,237000,0
20241120,160800,45198388500,237000,237000,237000,237000,0
20241120,160700,45198388500,237000,237000,237000,237000,0
20241120,160600,45198388500,237000,237000,237000,237000,0
20241120,160500,45198388500,237000,237000,237000,237000,0
20241120,160400,45198388500,237000,237000,237000,237000,0
20241120,160300,45198388500,237000,237000,237000,237000,0
20241120,160200,45198388500,237000,237000,237000,237000,0
20241120,160100,45198388500,237000,237000,237000,237000,0
20241120,160000,45198388500,237000,237000,237000,237000,0
20241120,155900,45198388500,237000,237000,237000,237000,0
20241120,155800,45198388500,237000,237000,237000,237000,0
20241120,155700,45198388500,237000,237000,237000,237000,0
20241120,155600,45198388500,237000,237000,237000,237000,0
20241120,155500,45198388500,237000,237000,237000,237000,0
20241120,155400,45198388500,237000,237000,237000,237000,0
20241120,155300,45198388500,237000,237000,237000,237000,0
20241120,155200,45198388500,237000,237000,237000,237000,0
20241120,155100,45198388500,237000,237000,237000,237000,0
20241120,155000,45198388500,237000,237000,237000,237000,7795
20241120,154900,45198388500,237000,237000,237000,237000,0
20241120,154800,45198388500,237000,237000,237000,237000,0
20241120,154700,45198388500,237000,237000,237000,237000,0
20241120,154600,45198388500,237000,237000,237000,237000,0
20241120,154500,45198388500,237000,237000,237000,237000,0
20241120,154400,45198388500,237000,237000,237000,237000,0
20241120,154300,45198388500,237000,237000,237000,237000,0
20241120,154200,45198388500,237000,237000,237000,237000,0
20241120,154100,45198388500,237000,237000,237000,237000,0
20241120,154000,45198388500,237000,237000,237000,237000,0
20241120,153900,45198388500,237000,237000,237000,237000,0
20241120,153800,45198388500,237000,237000,237000,237000,0
20241120,153700,45198388500,237000,237000,237000,237000,0
20241120,153600,45198388500,237000,237000,237000,237000,0
20241120,153500,45198388500,237000,237000,237000,237000,0
20241120,153400,45198388500,237000,237000,237000,237000,0
20241120,153300,45198388500,237000,237000,237000,237000,0
20241120,153200,45198388500,237000,237000,237000,237000,0
20241120,153100,45198388500,237000,237000,237000,237000,0
20241120,153000,45198388500,237000,237000,237000,237000,7795
20241120,152900,43350973500,236500,236500,236500,236500,0
20241120,152800,43350973500,236500,236500,236500,236500,0
20241120,152700,43350973500,236500,236500,236500,236500,0
20241120,152600,43350973500,236500,236500,236500,236500,0
20241120,152500,43350973500,236500,236500,236500,236500,0
20241120,152400,43350973500,236500,236500,236500,236500,0
20241120,152300,43350973500,236500,236500,236500,236500,0
20241120,152200,43350973500,236500,236500,236500,236500,0
20241120,152100,43350973500,236500,236500,236500,236500,0
20241120,152000,43350973500,236500,236500,236500,236500,0
20241120,151900,43350973500,236500,237500,238000,236500,2144
20241120,151800,42842593000,238000,237500,238000,237000,698
20241120,151700,42676710500,237000,237000,237500,237000,335
20241120,151600,42597270000,237000,237000,237500,237000,103
20241120,151500,42572840500,237000,237000,237500,237000,187
20241120,151400,42528469500,237000,237000,237500,236500,875
20241120,151300,42321053500,236500,236500,237000,236500,167
20241120,151200,42281552500,236500,236500,237000,236500,390
20241120,151100,42189171500,236500,237000,237000,236500,85
20241120,151000,42169060500,237000,238000,238000,236500,4971
20241120,150900,40988658000,238000,237500,238000,237500,631
20241120,150800,40838731000,237500,237500,238000,237500,231
20241120,150700,40783811000,238000,238000,238000,237500,191
20241120,150600,40738392500,238000,237500,238000,237500,444
20241120,150500,40632906500,237500,238000,238000,237000,490
20241120,150400,40516561000,237000,238000,238000,237000,288
20241120,150300,40448114500,238000,237000,238000,237000,506
20241120,150200,40327887000,237000,237500,237500,237000,165
20241120,150100,40288722500,237500,237000,237500,237000,248
20241120,150000,40229834000,237000,237000,237500,237000,529
20241120,145900,40104235000,237500,237500,237500,237000,303
20241120,145800,40032326500,237000,237500,237500,237000,747
20241120,145700,39855255500,237000,238000,238000,237000,974
20241120,145600,39623993000,237500,238000,238000,237500,383
20241120,145500,39532979500,237500,238000,238000,237500,224
20241120,145400,39479702500,237500,237500,238000,237500,916
20241120,145300,39261738500,238000,238000,238000,237500,236
20241120,145200,39205588000,238000,237500,238000,237500,240
20241120,145100,39148496500,238000,238000,238000,237500,211
20241120,145000,39098304500,237500,238000,238000,237500,80
20241120,144900,39079279500,237500,237000,238000,237000,674
20241120,144800,38919217500,237500,237000,237500,237000,147
20241120,144700,38884346500,237000,238000,238000,237000,1685
20241120,144600,38484266500,238000,237500,238000,237500,225
20241120,144500,38430757500,237500,238000,238000,237500,158
20241120,144400,38393193500,238000,238000,238000,237500,148
20241120,144300,38358014000,237500,238000,238000,237500,220
20241120,144200,38305692500,237500,237500,238000,237500,176
20241120,144100,38263851000,238000,238000,238500,237500,949
20241120,144000,38038090500,238500,238000,238500,238000,286
20241120,143900,37969986000,238000,238000,238500,238000,127
20241120,143800,37939738000,238000,238000,238500,238000,133
20241120,143700,37908061500,238000,238500,238500,238000,90
20241120,143600,37886626500,238000,238500,238500,238000,108
20241120,143500,37860906500,238500,238000,238500,237500,344
20241120,143400,37779028000,238000,238000,238500,238000,205
20241120,143300,37730221000,238000,238000,238500,238000,827
20241120,143200,37533373500,238500,238000,238500,238000,414
20241120,143100,37434824500,238000,238500,238500,238000,156
20241120,143000,37397681500,238000,238000,238500,238000,130
20241120,142900,37366718000,238000,238000,238500,238000,601
20241120,142800,37223636000,238000,238000,238500,238000,155
20241120,142700,37186710000,238000,238000,238500,238000,84
20241120,142600,37166694500,238000,239000,239000,238000,700
20241120,142500,36999757500,238500,238500,239000,238500,136
20241120,142400,36967275000,239000,238000,239000,237500,1121
20241120,142300,36700210000,237500,238000,238000,237500,113
20241120,142200,36673335500,238000,237500,238000,237500,106
20241120,142100,36648123000,238000,237500,238000,237500,91
20241120,142000,36626491500,237500,237500,238000,237500,257
20241120,141900,36565337000,237500,237500,238000,237500,144
20241120,141800,36531092500,237500,238000,238500,237500,758
20241120,141700,36350671500,238000,238000,238500,238000,82
20241120,141600,36331138500,238500,238000,238500,238000,55
20241120,141500,36318042500,238000,238000,238500,238000,201
20241120,141400,36270183000,238000,238000,238500,237500,1052
20241120,141300,36019766000,238000,238500,238500,238000,215
20241120,141200,35968551000,238500,238500,239000,238500,588
20241120,141100,35828272500,238500,237500,239000,237500,920
20241120,141000,35609134500,237500,237500,238000,237500,396
20241120,140900,35515064500,237500,238500,239000,237500,1226
20241120,140800,35222884500,238500,239000,239000,238500,170
20241120,140700,35182299000,238500,239000,239000,238500,439
20241120,140600,35077577000,238500,238500,239000,238500,234
20241120,140500,35021720000,238500,238500,239000,238500,217
20241120,140400,34969906500,238500,238500,239000,238500,330
20241120,140300,34891079000,238500,238000,239000,237500,1349
20241120,140200,34569686000,237500,238000,238000,237500,100
20241120,140100,34545922500,238000,237500,238000,237500,130
20241120,140000,34515039000,237500,237500,238000,237500,158
20241120,135900,34477494000,238000,238000,238500,237500,792
20241120,135800,34288982000,238000,238500,238500,238000,236
20241120,135700,34232752000,238500,238000,238500,238000,286
20241120,135600,34164567000,238500,238000,238500,238000,60
20241120,135500,34150281000,238500,238500,238500,238000,144
20241120,135400,34115980500,238000,238000,238500,238000,105
20241120,135300,34090976500,238500,238500,238500,238000,253
20241120,135200,34030669500,238500,238000,238500,238000,90
20241120,135100,34009239000,238500,239000,239000,237500,2062
20241120,135000,33517618000,238500,238500,239000,238500,943
20241120,134900,33292275000,239000,237500,239000,237500,1955
20241120,134800,32826150000,238000,237000,238000,237000,1056
20241120,134700,32575136000,237000,237000,237500,237000,168
20241120,134600,32535260500,237000,237500,237500,237000,45
20241120,134500,32524590000,237000,237500,237500,237000,68
20241120,134400,32508463000,237000,237500,237500,237000,134
20241120,134300,32476671500,237000,236000,237500,236000,1769
20241120,134200,32057035500,236500,236000,236500,236000,101
20241120,134100,32033166500,236500,236500,236500,236000,204
20241120,134000,31984939000,236000,236000,236500,236000,152
20241120,133900,31949012500,236500,236000,236500,236000,133
20241120,133800,31917566500,236500,236000,236500,236000,473
20241120,133700,31805755000,236000,236500,236500,236000,172
20241120,133600,31765117000,236500,237000,237000,236000,438
20241120,133500,31661621000,237000,237000,237000,236500,46
20241120,133400,31650730000,236500,237500,237500,236500,1531
20241120,133300,31287667000,238000,237000,238000,237000,965
20241120,133200,31058486000,237500,236500,237500,236500,440
20241120,133100,30954188000,237000,237000,237000,236500,132
20241120,133000,30922938000,237000,236500,237000,236500,92
20241120,132900,30901165000,236500,236500,237000,236500,94
20241120,132800,30878928500,236500,236500,237000,236500,95
20241120,132700,30856439000,236500,237000,237500,236500,212
20241120,132600,30806216500,237000,237000,237500,237000,81
20241120,132500,30787015000,237000,237500,237500,237000,61
20241120,132400,30772557000,237000,237000,237500,237000,85
20241120,132300,30752402000,237500,237000,237500,237000,172
20241120,132200,30711616500,237000,237000,237500,237000,649
20241120,132100,30557673000,237500,237000,237500,237000,154
20241120,132000,30521166500,237500,237500,237500,237000,355
20241120,131900,30436925000,237000,237000,237500,237000,297
20241120,131800,30366461000,237000,237000,237500,237000,154
20241120,131700,30329911000,237500,237500,237500,237000,70
20241120,131600,30313302000,237000,237000,237500,237000,64
20241120,131500,30298130500,237500,237000,237500,237000,251
20241120,131400,30238569500,237000,237500,237500,237000,116
20241120,131300,30211055000,237000,237000,237500,237000,109
20241120,131200,30185193000,237000,237500,237500,237000,100
20241120,131100,30161488000,237500,238000,238500,237000,500
20241120,131000,30042662500,237500,238500,238500,237500,1493
20241120,130900,29687365000,238500,237500,238500,237500,2463
20241120,130800,29100917500,237500,238000,238500,237500,3645
20241120,130700,28233049500,237500,238000,238000,237500,485
20241120,130600,28117846500,238000,238000,238000,237500,498
20241120,130500,27999563000,237500,238000,238000,237500,197
20241120,130400,27952695000,238000,237500,238000,237500,120
20241120,130300,27924180500,237500,238000,238000,237500,325
20241120,130200,27846848500,238000,237500,238000,237500,139
20241120,130100,27813779500,237500,237000,238000,237000,407
20241120,130000,27717126000,237500,237500,237500,237000,284
20241120,125900,27649766000,237000,237500,238000,237000,74
20241120,125800,27632223000,237000,236000,238000,236000,5415
20241120,125700,26347583000,236500,236000,236500,236000,146
20241120,125600,26313122000,236000,236000,236500,236000,47
20241120,125500,26302026500,236000,236500,236500,236000,118
20241120,125400,26274172500,236000,236000,236500,236000,96
20241120,125300,26251514500,236000,236000,236500,236000,67
20241120,125200,26235692500,235500,236000,236500,235500,1141
20241120,125100,25966277000,236000,236000,236000,235500,36
20241120,125000,25957794000,236000,235500,236000,235500,74
20241120,124900,25940362000,236000,236000,236500,235500,199
20241120,124800,25893410000,236000,236000,236500,236000,211
20241120,124700,25843562000,236500,236500,236500,236000,37
20241120,124600,25834822000,236500,236500,236500,236000,50
20241120,124500,25823017000,236000,236000,236500,236000,555
20241120,124400,25692026500,236000,235500,236500,235000,1497
20241120,124300,25338785000,235000,235500,235500,235000,65
20241120,124200,25323485500,235000,235000,235500,235000,165
20241120,124100,25284708500,235000,235500,235500,235000,623
20241120,124000,25138274500,235500,236000,236000,235500,179
20241120,123900,25096110000,235500,235500,236000,235500,156
20241120,123800,25059363000,235500,235500,236000,235500,595
20241120,123700,24919239000,235500,236000,236000,235500,50
20241120,123600,24907459000,236000,235500,236000,235500,75
20241120,123500,24889776000,235500,235500,236000,235500,35
20241120,123400,24881532500,235500,235500,236000,235500,47
20241120,123300,24870461500,235500,236000,236000,235500,27
20241120,123200,24864100000,235500,236000,236000,235500,53
20241120,123100,24851607000,236000,236000,236000,235500,16
20241120,123000,24847835500,236000,236000,236000,235500,34
20241120,122900,24839826000,236000,235000,236000,235000,693
20241120,122800,24676569000,235000,235000,235500,235000,41
20241120,122700,24666933500,235000,235000,235500,235000,81
20241120,122600,24647896500,235000,235000,235500,235000,105
20241120,122500,24623218000,235000,235000,235500,235000,105
20241120,122400,24598540000,235000,235000,235500,235000,45
20241120,122300,24587960500,235500,235500,235500,235000,79
20241120,122200,24569392000,235000,235000,235500,235000,465
20241120,122100,24460113000,235000,235000,235500,235000,34
20241120,122000,24452120000,235000,235000,235500,235000,40
20241120,121900,24442718000,235000,235000,235500,235000,11
20241120,121800,24440131500,235000,235000,235500,235000,88
20241120,121700,24419429500,235000,235000,235500,235000,167
20241120,121600,24380103000,235000,235500,235500,235000,595
20241120,121500,24240239000,235000,235000,235500,235000,27
20241120,121400,24233893000,235000,236000,236000,235000,43
20241120,121300,24223767000,235500,235500,236000,235000,296
20241120,121200,24154059500,235500,236000,236000,235500,36
20241120,121100,24145573000,236000,235500,236000,235500,46
20241120,121000,24134735500,235500,235500,236000,235500,18
20241120,120900,24130491000,236000,236000,236000,235500,208
20241120,120800,24081420500,235500,235500,236000,235500,31
20241120,120700,24074114000,236000,236000,236000,235500,128
20241120,120600,24043915500,236000,235500,236000,235500,35
20241120,120500,24035671500,236000,235500,236500,235000,836
20241120,120400,23838537500,235500,235500,236000,235500,519
20241120,120300,23716309500,235500,235500,236000,235500,27
20241120,120200,23709949500,235500,236000,236000,235500,550
20241120,120100,23580169500,235500,235500,236000,235500,68
20241120,120000,23564151500,235500,235500,235500,235500,29
20241120,115900,23557322000,236000,235500,236000,235500,52
20241120,115800,23545068000,235500,236000,236000,235500,132
20241120,115700,23513960000,236000,235500,236000,235500,58
20241120,115600,23500287000,236000,236000,236000,235500,47
20241120,115500,23489217000,235500,236000,236000,235500,58
20241120,115400,23475550000,235500,235500,236000,235500,69
20241120,115300,23459296000,235500,235500,236000,235500,17
20241120,115200,23455291500,235500,236000,236000,235500,67
20241120,115100,23439488500,236000,236000,236000,235500,135
20241120,115000,23407639500,236000,235500,236000,235500,81
20241120,114900,23388556500,236000,234500,236000,234500,1260
20241120,114800,23092188000,234500,235000,235000,234500,64
20241120,114700,23077167000,235000,234500,235000,234500,47
20241120,114600,23066143000,235000,234500,235000,234500,48
20241120,114500,23054885500,235000,235000,235000,234500,37
20241120,114400,23046205500,234500,234500,235000,234500,22
20241120,114300,23041043000,234500,234500,235000,234500,29
20241120,114200,23034239500,234500,234500,235000,234500,49
20241120,114100,23022737500,235000,235000,235500,235000,235
20241120,114000,22967502000,235000,235000,235500,235000,41
20241120,113900,22957865500,235000,235500,235500,235000,60
20241120,113800,22943764500,235500,235000,235500,235000,32
20241120,113700,22936243500,235000,235000,235500,235000,49
20241120,113600,22924727500,235500,235000,235500,235000,43
20241120,113500,22914620500,235000,235000,235500,235000,35
20241120,113400,22906392000,235000,235500,235500,235000,52
20241120,113300,22894166000,235000,235000,235500,235000,21
20241120,113200,22889230000,235500,235000,235500,235000,134
20241120,113100,22857738000,235500,235000,235500,235000,31
20241120,113000,22850446000,235500,235000,235500,235000,36
20241120,112900,22841983500,235000,234500,235500,234500,194
20241120,112800,22796385500,234500,234500,235000,234500,37
20241120,112700,22787703000,235000,235000,235000,234500,56
20241120,112600,22774557500,234500,235000,235500,234500,237
20241120,112500,22718864000,235000,235000,235000,235000,127
20241120,112400,22689019000,235000,234500,235500,234500,314
20241120,112300,22615202500,235000,233500,235000,233500,576
20241120,112200,22480405500,233500,233500,234000,233500,53
20241120,112100,22468029500,233500,234500,235000,233500,1201
20241120,112000,22186815000,234500,234500,235000,234500,52
20241120,111900,22174620000,234500,235000,235000,234500,33
20241120,111800,22166880000,234500,234500,235000,234500,35
20241120,111700,22158667500,235000,235000,235000,234500,26
20241120,111600,22152566000,235000,235000,235000,234500,64
20241120,111500,22137538000,235000,235000,235500,234500,363
20241120,111400,22052316500,235000,235000,235500,235000,103
20241120,111300,22028111000,235000,234500,235500,234500,433
20241120,111200,21926479000,234000,234500,234500,234000,42
20241120,111100,21916649500,234500,233500,234500,233500,73
20241120,111000,21899569000,234000,234000,234500,233500,149
20241120,110900,21864705000,234000,233500,234500,233500,222
20241120,110800,21812769500,233500,234000,234500,233500,763
20241120,110700,21634502500,234000,234000,234500,234000,492
20241120,110600,21519371500,234000,234500,234500,234000,470
20241120,110500,21409300000,234500,234500,235000,234500,238
20241120,110400,21353488500,234500,235000,235500,234500,237
20241120,110300,21297803500,235000,235000,235500,235000,129
20241120,110200,21267484500,235000,235000,235500,235000,439
20241120,110100,21164319000,235500,235500,235500,235000,26
20241120,110000,21158204500,235500,235500,235500,235000,32
20241120,105900,21150683000,235500,234500,235500,234500,468
20241120,105800,21040691500,234500,235000,235000,234500,186
20241120,105700,20997070500,234500,235000,235500,234500,466
20241120,105600,20887565000,235000,235000,235500,235000,46
20241120,105500,20876745500,235000,235500,235500,235000,59
20241120,105400,20862867500,235500,235000,235500,234500,1431
20241120,105300,20526463000,234500,234500,235000,234500,46
20241120,105200,20515666000,235000,234500,235000,234000,1472
20241120,105100,20170425500,234500,234000,234500,234000,102
20241120,105000,20146553500,234000,234000,234500,234000,94
20241120,104900,20124546000,234000,234000,234500,234000,116
20241120,104800,20097388500,234500,234000,234500,234000,110
20241120,104700,20071613000,234000,233500,234500,233500,482
20241120,104600,19958792500,234000,234000,234000,233500,74
20241120,104500,19941485000,233500,233500,234000,233500,153
20241120,104400,19905753500,234000,233500,234000,233500,171
20241120,104300,19865778500,233500,233500,234000,233500,108
20241120,104200,19840536500,233500,234000,234000,233500,348
20241120,104100,19759135000,234000,234000,234500,234000,239
20241120,104000,19703172500,234000,234000,234500,234000,26
20241120,103900,19697088000,234000,234500,234500,234000,133
20241120,103800,19665960500,234500,234000,234500,234000,48
20241120,103700,19654727500,234000,234000,234500,234000,108
20241120,103600,19629455000,234500,233500,234500,233500,826
20241120,103500,19435974500,234000,234500,234500,233500,274
20241120,103400,19371832000,234500,234500,235000,234500,317
20241120,103300,19297484500,234500,235000,235000,234500,286
20241120,103200,19230342500,234500,234500,235000,234500,77
20241120,103100,19212262000,234500,234500,235000,234500,32
20241120,103000,19204757500,234500,234500,235000,234500,39
20241120,102900,19195606000,235000,234000,235000,233500,470
20241120,102800,19085445000,234000,233500,234000,233500,117
20241120,102700,19058082000,233500,234500,234500,233500,971
20241120,102600,18830898500,234500,234000,234500,234000,110
20241120,102500,18805115000,234000,234000,234500,234000,24
20241120,102400,18799497000,234000,234000,234500,234000,265
20241120,102300,18737364000,234000,234500,235000,234000,95
20241120,102200,18715096000,234000,234000,234500,234000,202
20241120,102100,18667750000,234500,234500,234500,234000,191
20241120,102000,18622978500,234500,234500,234500,234000,187
20241120,101900,18579142500,234500,234000,234500,234000,154
20241120,101800,18543064500,234500,234500,234500,234000,162
20241120,101700,18505082500,234500,235000,235000,234500,420
20241120,101600,18406447000,235500,234500,235500,234500,1202
20241120,101500,18124336500,234500,234000,234500,234000,121
20241120,101400,18096006500,234000,234500,234500,234000,21
20241120,101300,18091090500,234000,234000,234500,233500,1053
20241120,101200,17844474500,233500,234000,234000,233500,146
20241120,101100,17810347000,234000,233500,234000,233500,138
20241120,101000,17778122000,233500,233500,234000,233500,88
20241120,100900,17757572500,233500,233000,234000,233000,98
20241120,100800,17734690000,233000,232500,233500,232500,522
20241120,100700,17613060000,233000,232500,233000,232500,75
20241120,100600,17595621000,232500,233000,233500,232500,400
20241120,100500,17502444000,233000,234000,234000,233000,578
20241120,100400,17367500500,233500,233500,234000,233500,51
20241120,100300,17355580000,233500,234000,234500,233500,246
20241120,100200,17298028000,234000,234000,234500,234000,140
20241120,100100,17265264000,234500,234500,234500,234000,152
20241120,100000,17229689500,234500,233500,234500,233500,473
20241120,095900,17119009000,233500,233000,234000,232500,494
20241120,095800,17003633500,233000,232000,233000,232000,338
20241120,095700,16925052500,232000,233000,233000,232000,1167
20241120,095600,16653908500,232500,233000,233500,232500,1966
20241120,095500,16196180000,233500,233000,233500,233000,195
20241120,095400,16150720500,233000,234000,234000,233000,873
20241120,095300,15947073000,233500,234000,234000,233500,537
20241120,095200,15821671500,233500,234000,234500,233500,645
20241120,095100,15670749500,234000,234000,234500,234000,224
20241120,095000,15618330000,234500,234000,234500,234000,133
20241120,094900,15587164500,234500,234500,234500,234000,149
20241120,094800,15552295000,234000,234500,234500,234000,898
20241120,094700,15341858500,235000,235000,235000,234500,134
20241120,094600,15310382000,235000,234500,235000,234500,164
20241120,094500,15271851500,234500,236000,236000,234500,847
20241120,094400,15072621000,236000,235500,236000,235500,38
20241120,094300,15063663000,235500,236000,236500,235500,1850
20241120,094200,14627185500,236500,235500,236500,235500,1230
20241120,094100,14336944000,235500,236000,236000,235500,78
20241120,094000,14318543000,236000,236500,236500,235500,442
20241120,093900,14214191000,236000,235500,236500,235500,577
20241120,093800,14077941000,235500,235500,236000,235500,167
20241120,093700,14038612000,236000,234500,236000,234500,1077
20241120,093600,13785285500,234500,235000,235000,234500,501
20241120,093500,13667797500,234500,234500,235000,234500,167
20241120,093400,13628582500,235000,235000,235000,234500,256
20241120,093300,13568509000,234500,235500,235500,234500,388
20241120,093200,13477336500,235500,236000,236000,235500,834
20241120,093100,13280890500,235500,235500,236000,235500,1766
20241120,093000,12864894000,235500,236000,236500,235500,743
20241120,092900,12689513000,236000,235500,236500,234500,2523
20241120,092800,12095383500,235000,235500,235500,235000,453
20241120,092700,11988750500,235500,233500,236000,233500,1207
20241120,092600,11705387500,234000,232500,234500,232500,885
20241120,092500,11498431500,233000,232500,233000,232500,665
20241120,092400,11343665500,232500,234500,234500,232500,1860
20241120,092300,10909724500,234500,234000,234500,233500,644
20241120,092200,10758999000,234000,234000,235000,234000,458
20241120,092100,10651600500,234500,233500,234500,233500,368
20241120,092000,10565539000,234000,233500,234000,233500,333
20241120,091900,10487649000,233500,234000,234500,233500,1239
20241120,091800,10197887000,234000,235000,235000,233000,2815
20241120,091700,9538820500,235000,236000,236000,235000,782
20241120,091600,9354780000,236000,237000,237500,235500,2515
20241120,091500,8759794500,236500,236500,237000,236500,1218
20241120,091400,8471428000,237000,238000,239000,236500,2105
20241120,091300,7971088500,239000,239500,240000,238000,1488
20241120,091200,7615344000,239500,240000,240500,239000,1927
20241120,091100,7153565000,239500,240000,240500,239000,7216
20241120,091000,5423756500,239500,237000,240000,237000,5882
20241120,090900,4020079000,237500,237500,238000,236500,2717
20241120,090800,3375372500,238000,236000,238000,235500,2210
20241120,090700,2851840500,235500,236500,237000,235500,2766
20241120,090600,2197665500,236500,235500,236500,235000,2423
20241120,090500,1626695500,235500,234000,235500,233000,1631
20241120,090400,1243802000,233500,234500,234500,233500,716
20241120,090300,1076387500,234500,234500,235000,234000,1349
20241120,090200,760044000,234500,234000,234500,233500,672
20241120,090100,602793000,234000,233000,234000,233000,426
20241120,090000,503241000,232500,234500,235000,232500,2148
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 195000 45198388500 237000 237000 237000 237000 7795
3 20241120 194900 45198388500 237000 237000 237000 237000 0
4 20241120 194800 45198388500 237000 237000 237000 237000 0
5 20241120 194700 45198388500 237000 237000 237000 237000 0
6 20241120 194600 45198388500 237000 237000 237000 237000 0
7 20241120 194500 45198388500 237000 237000 237000 237000 0
8 20241120 194400 45198388500 237000 237000 237000 237000 0
9 20241120 194300 45198388500 237000 237000 237000 237000 0
10 20241120 194200 45198388500 237000 237000 237000 237000 0
11 20241120 194100 45198388500 237000 237000 237000 237000 0
12 20241120 194000 45198388500 237000 237000 237000 237000 0
13 20241120 193900 45198388500 237000 237000 237000 237000 0
14 20241120 193800 45198388500 237000 237000 237000 237000 0
15 20241120 193700 45198388500 237000 237000 237000 237000 0
16 20241120 193600 45198388500 237000 237000 237000 237000 0
17 20241120 193500 45198388500 237000 237000 237000 237000 0
18 20241120 193400 45198388500 237000 237000 237000 237000 0
19 20241120 193300 45198388500 237000 237000 237000 237000 0
20 20241120 193200 45198388500 237000 237000 237000 237000 0
21 20241120 193100 45198388500 237000 237000 237000 237000 0
22 20241120 193000 45198388500 237000 237000 237000 237000 0
23 20241120 192900 45198388500 237000 237000 237000 237000 0
24 20241120 192800 45198388500 237000 237000 237000 237000 0
25 20241120 192700 45198388500 237000 237000 237000 237000 0
26 20241120 192600 45198388500 237000 237000 237000 237000 0
27 20241120 192500 45198388500 237000 237000 237000 237000 0
28 20241120 192400 45198388500 237000 237000 237000 237000 0
29 20241120 192300 45198388500 237000 237000 237000 237000 0
30 20241120 192200 45198388500 237000 237000 237000 237000 0
31 20241120 192100 45198388500 237000 237000 237000 237000 0
32 20241120 192000 45198388500 237000 237000 237000 237000 7795
33 20241120 191900 45198388500 237000 237000 237000 237000 0
34 20241120 191800 45198388500 237000 237000 237000 237000 0
35 20241120 191700 45198388500 237000 237000 237000 237000 0
36 20241120 191600 45198388500 237000 237000 237000 237000 0
37 20241120 191500 45198388500 237000 237000 237000 237000 0
38 20241120 191400 45198388500 237000 237000 237000 237000 0
39 20241120 191300 45198388500 237000 237000 237000 237000 0
40 20241120 191200 45198388500 237000 237000 237000 237000 0
41 20241120 191100 45198388500 237000 237000 237000 237000 0
42 20241120 191000 45198388500 237000 237000 237000 237000 0
43 20241120 190900 45198388500 237000 237000 237000 237000 0
44 20241120 190800 45198388500 237000 237000 237000 237000 0
45 20241120 190700 45198388500 237000 237000 237000 237000 0
46 20241120 190600 45198388500 237000 237000 237000 237000 0
47 20241120 190500 45198388500 237000 237000 237000 237000 0
48 20241120 190400 45198388500 237000 237000 237000 237000 0
49 20241120 190300 45198388500 237000 237000 237000 237000 0
50 20241120 190200 45198388500 237000 237000 237000 237000 0
51 20241120 190100 45198388500 237000 237000 237000 237000 0
52 20241120 190000 45198388500 237000 237000 237000 237000 0
53 20241120 185900 45198388500 237000 237000 237000 237000 0
54 20241120 185800 45198388500 237000 237000 237000 237000 0
55 20241120 185700 45198388500 237000 237000 237000 237000 0
56 20241120 185600 45198388500 237000 237000 237000 237000 0
57 20241120 185500 45198388500 237000 237000 237000 237000 0
58 20241120 185400 45198388500 237000 237000 237000 237000 0
59 20241120 185300 45198388500 237000 237000 237000 237000 0
60 20241120 185200 45198388500 237000 237000 237000 237000 0
61 20241120 185100 45198388500 237000 237000 237000 237000 0
62 20241120 185000 45198388500 237000 237000 237000 237000 7795
63 20241120 184900 45198388500 237000 237000 237000 237000 0
64 20241120 184800 45198388500 237000 237000 237000 237000 0
65 20241120 184700 45198388500 237000 237000 237000 237000 0
66 20241120 184600 45198388500 237000 237000 237000 237000 0
67 20241120 184500 45198388500 237000 237000 237000 237000 0
68 20241120 184400 45198388500 237000 237000 237000 237000 0
69 20241120 184300 45198388500 237000 237000 237000 237000 0
70 20241120 184200 45198388500 237000 237000 237000 237000 0
71 20241120 184100 45198388500 237000 237000 237000 237000 0
72 20241120 184000 45198388500 237000 237000 237000 237000 0
73 20241120 183900 45198388500 237000 237000 237000 237000 0
74 20241120 183800 45198388500 237000 237000 237000 237000 0
75 20241120 183700 45198388500 237000 237000 237000 237000 0
76 20241120 183600 45198388500 237000 237000 237000 237000 0
77 20241120 183500 45198388500 237000 237000 237000 237000 0
78 20241120 183400 45198388500 237000 237000 237000 237000 0
79 20241120 183300 45198388500 237000 237000 237000 237000 0
80 20241120 183200 45198388500 237000 237000 237000 237000 0
81 20241120 183100 45198388500 237000 237000 237000 237000 0
82 20241120 183000 45198388500 237000 237000 237000 237000 0
83 20241120 182900 45198388500 237000 237000 237000 237000 0
84 20241120 182800 45198388500 237000 237000 237000 237000 0
85 20241120 182700 45198388500 237000 237000 237000 237000 0
86 20241120 182600 45198388500 237000 237000 237000 237000 0
87 20241120 182500 45198388500 237000 237000 237000 237000 0
88 20241120 182400 45198388500 237000 237000 237000 237000 0
89 20241120 182300 45198388500 237000 237000 237000 237000 0
90 20241120 182200 45198388500 237000 237000 237000 237000 0
91 20241120 182100 45198388500 237000 237000 237000 237000 0
92 20241120 182000 45198388500 237000 237000 237000 237000 7795
93 20241120 181900 45198388500 237000 237000 237000 237000 0
94 20241120 181800 45198388500 237000 237000 237000 237000 0
95 20241120 181700 45198388500 237000 237000 237000 237000 0
96 20241120 181600 45198388500 237000 237000 237000 237000 0
97 20241120 181500 45198388500 237000 237000 237000 237000 0
98 20241120 181400 45198388500 237000 237000 237000 237000 0
99 20241120 181300 45198388500 237000 237000 237000 237000 0
100 20241120 181200 45198388500 237000 237000 237000 237000 0
101 20241120 181100 45198388500 237000 237000 237000 237000 0
102 20241120 181000 45198388500 237000 237000 237000 237000 0
103 20241120 180900 45198388500 237000 237000 237000 237000 0
104 20241120 180800 45198388500 237000 237000 237000 237000 0
105 20241120 180700 45198388500 237000 237000 237000 237000 0
106 20241120 180600 45198388500 237000 237000 237000 237000 0
107 20241120 180500 45198388500 237000 237000 237000 237000 0
108 20241120 180400 45198388500 237000 237000 237000 237000 0
109 20241120 180300 45198388500 237000 237000 237000 237000 0
110 20241120 180200 45198388500 237000 237000 237000 237000 0
111 20241120 180100 45198388500 237000 237000 237000 237000 0
112 20241120 180000 45198388500 237000 237000 237000 237000 0
113 20241120 175900 45198388500 237000 237000 237000 237000 0
114 20241120 175800 45198388500 237000 237000 237000 237000 0
115 20241120 175700 45198388500 237000 237000 237000 237000 0
116 20241120 175600 45198388500 237000 237000 237000 237000 0
117 20241120 175500 45198388500 237000 237000 237000 237000 0
118 20241120 175400 45198388500 237000 237000 237000 237000 0
119 20241120 175300 45198388500 237000 237000 237000 237000 0
120 20241120 175200 45198388500 237000 237000 237000 237000 0
121 20241120 175100 45198388500 237000 237000 237000 237000 0
122 20241120 175000 45198388500 237000 237000 237000 237000 7795
123 20241120 174900 45198388500 237000 237000 237000 237000 0
124 20241120 174800 45198388500 237000 237000 237000 237000 0
125 20241120 174700 45198388500 237000 237000 237000 237000 0
126 20241120 174600 45198388500 237000 237000 237000 237000 0
127 20241120 174500 45198388500 237000 237000 237000 237000 0
128 20241120 174400 45198388500 237000 237000 237000 237000 0
129 20241120 174300 45198388500 237000 237000 237000 237000 0
130 20241120 174200 45198388500 237000 237000 237000 237000 0
131 20241120 174100 45198388500 237000 237000 237000 237000 0
132 20241120 174000 45198388500 237000 237000 237000 237000 0
133 20241120 173900 45198388500 237000 237000 237000 237000 0
134 20241120 173800 45198388500 237000 237000 237000 237000 0
135 20241120 173700 45198388500 237000 237000 237000 237000 0
136 20241120 173600 45198388500 237000 237000 237000 237000 0
137 20241120 173500 45198388500 237000 237000 237000 237000 0
138 20241120 173400 45198388500 237000 237000 237000 237000 0
139 20241120 173300 45198388500 237000 237000 237000 237000 0
140 20241120 173200 45198388500 237000 237000 237000 237000 0
141 20241120 173100 45198388500 237000 237000 237000 237000 0
142 20241120 173000 45198388500 237000 237000 237000 237000 0
143 20241120 172900 45198388500 237000 237000 237000 237000 0
144 20241120 172800 45198388500 237000 237000 237000 237000 0
145 20241120 172700 45198388500 237000 237000 237000 237000 0
146 20241120 172600 45198388500 237000 237000 237000 237000 0
147 20241120 172500 45198388500 237000 237000 237000 237000 0
148 20241120 172400 45198388500 237000 237000 237000 237000 0
149 20241120 172300 45198388500 237000 237000 237000 237000 0
150 20241120 172200 45198388500 237000 237000 237000 237000 0
151 20241120 172100 45198388500 237000 237000 237000 237000 0
152 20241120 172000 45198388500 237000 237000 237000 237000 7795
153 20241120 171900 45198388500 237000 237000 237000 237000 0
154 20241120 171800 45198388500 237000 237000 237000 237000 0
155 20241120 171700 45198388500 237000 237000 237000 237000 0
156 20241120 171600 45198388500 237000 237000 237000 237000 0
157 20241120 171500 45198388500 237000 237000 237000 237000 0
158 20241120 171400 45198388500 237000 237000 237000 237000 0
159 20241120 171300 45198388500 237000 237000 237000 237000 0
160 20241120 171200 45198388500 237000 237000 237000 237000 0
161 20241120 171100 45198388500 237000 237000 237000 237000 0
162 20241120 171000 45198388500 237000 237000 237000 237000 0
163 20241120 170900 45198388500 237000 237000 237000 237000 0
164 20241120 170800 45198388500 237000 237000 237000 237000 0
165 20241120 170700 45198388500 237000 237000 237000 237000 0
166 20241120 170600 45198388500 237000 237000 237000 237000 0
167 20241120 170500 45198388500 237000 237000 237000 237000 0
168 20241120 170400 45198388500 237000 237000 237000 237000 0
169 20241120 170300 45198388500 237000 237000 237000 237000 0
170 20241120 170200 45198388500 237000 237000 237000 237000 0
171 20241120 170100 45198388500 237000 237000 237000 237000 0
172 20241120 170000 45198388500 237000 237000 237000 237000 0
173 20241120 165900 45198388500 237000 237000 237000 237000 0
174 20241120 165800 45198388500 237000 237000 237000 237000 0
175 20241120 165700 45198388500 237000 237000 237000 237000 0
176 20241120 165600 45198388500 237000 237000 237000 237000 0
177 20241120 165500 45198388500 237000 237000 237000 237000 0
178 20241120 165400 45198388500 237000 237000 237000 237000 0
179 20241120 165300 45198388500 237000 237000 237000 237000 0
180 20241120 165200 45198388500 237000 237000 237000 237000 0
181 20241120 165100 45198388500 237000 237000 237000 237000 0
182 20241120 165000 45198388500 237000 237000 237000 237000 7795
183 20241120 164900 45198388500 237000 237000 237000 237000 0
184 20241120 164800 45198388500 237000 237000 237000 237000 0
185 20241120 164700 45198388500 237000 237000 237000 237000 0
186 20241120 164600 45198388500 237000 237000 237000 237000 0
187 20241120 164500 45198388500 237000 237000 237000 237000 0
188 20241120 164400 45198388500 237000 237000 237000 237000 0
189 20241120 164300 45198388500 237000 237000 237000 237000 0
190 20241120 164200 45198388500 237000 237000 237000 237000 0
191 20241120 164100 45198388500 237000 237000 237000 237000 0
192 20241120 164000 45198388500 237000 237000 237000 237000 0
193 20241120 163900 45198388500 237000 237000 237000 237000 0
194 20241120 163800 45198388500 237000 237000 237000 237000 0
195 20241120 163700 45198388500 237000 237000 237000 237000 0
196 20241120 163600 45198388500 237000 237000 237000 237000 0
197 20241120 163500 45198388500 237000 237000 237000 237000 0
198 20241120 163400 45198388500 237000 237000 237000 237000 0
199 20241120 163300 45198388500 237000 237000 237000 237000 0
200 20241120 163200 45198388500 237000 237000 237000 237000 0
201 20241120 163100 45198388500 237000 237000 237000 237000 0
202 20241120 163000 45198388500 237000 237000 237000 237000 0
203 20241120 162900 45198388500 237000 237000 237000 237000 0
204 20241120 162800 45198388500 237000 237000 237000 237000 0
205 20241120 162700 45198388500 237000 237000 237000 237000 0
206 20241120 162600 45198388500 237000 237000 237000 237000 0
207 20241120 162500 45198388500 237000 237000 237000 237000 0
208 20241120 162400 45198388500 237000 237000 237000 237000 0
209 20241120 162300 45198388500 237000 237000 237000 237000 0
210 20241120 162200 45198388500 237000 237000 237000 237000 0
211 20241120 162100 45198388500 237000 237000 237000 237000 0
212 20241120 162000 45198388500 237000 237000 237000 237000 7795
213 20241120 161900 45198388500 237000 237000 237000 237000 0
214 20241120 161800 45198388500 237000 237000 237000 237000 0
215 20241120 161700 45198388500 237000 237000 237000 237000 0
216 20241120 161600 45198388500 237000 237000 237000 237000 0
217 20241120 161500 45198388500 237000 237000 237000 237000 0
218 20241120 161400 45198388500 237000 237000 237000 237000 0
219 20241120 161300 45198388500 237000 237000 237000 237000 0
220 20241120 161200 45198388500 237000 237000 237000 237000 0
221 20241120 161100 45198388500 237000 237000 237000 237000 0
222 20241120 161000 45198388500 237000 237000 237000 237000 0
223 20241120 160900 45198388500 237000 237000 237000 237000 0
224 20241120 160800 45198388500 237000 237000 237000 237000 0
225 20241120 160700 45198388500 237000 237000 237000 237000 0
226 20241120 160600 45198388500 237000 237000 237000 237000 0
227 20241120 160500 45198388500 237000 237000 237000 237000 0
228 20241120 160400 45198388500 237000 237000 237000 237000 0
229 20241120 160300 45198388500 237000 237000 237000 237000 0
230 20241120 160200 45198388500 237000 237000 237000 237000 0
231 20241120 160100 45198388500 237000 237000 237000 237000 0
232 20241120 160000 45198388500 237000 237000 237000 237000 0
233 20241120 155900 45198388500 237000 237000 237000 237000 0
234 20241120 155800 45198388500 237000 237000 237000 237000 0
235 20241120 155700 45198388500 237000 237000 237000 237000 0
236 20241120 155600 45198388500 237000 237000 237000 237000 0
237 20241120 155500 45198388500 237000 237000 237000 237000 0
238 20241120 155400 45198388500 237000 237000 237000 237000 0
239 20241120 155300 45198388500 237000 237000 237000 237000 0
240 20241120 155200 45198388500 237000 237000 237000 237000 0
241 20241120 155100 45198388500 237000 237000 237000 237000 0
242 20241120 155000 45198388500 237000 237000 237000 237000 7795
243 20241120 154900 45198388500 237000 237000 237000 237000 0
244 20241120 154800 45198388500 237000 237000 237000 237000 0
245 20241120 154700 45198388500 237000 237000 237000 237000 0
246 20241120 154600 45198388500 237000 237000 237000 237000 0
247 20241120 154500 45198388500 237000 237000 237000 237000 0
248 20241120 154400 45198388500 237000 237000 237000 237000 0
249 20241120 154300 45198388500 237000 237000 237000 237000 0
250 20241120 154200 45198388500 237000 237000 237000 237000 0
251 20241120 154100 45198388500 237000 237000 237000 237000 0
252 20241120 154000 45198388500 237000 237000 237000 237000 0
253 20241120 153900 45198388500 237000 237000 237000 237000 0
254 20241120 153800 45198388500 237000 237000 237000 237000 0
255 20241120 153700 45198388500 237000 237000 237000 237000 0
256 20241120 153600 45198388500 237000 237000 237000 237000 0
257 20241120 153500 45198388500 237000 237000 237000 237000 0
258 20241120 153400 45198388500 237000 237000 237000 237000 0
259 20241120 153300 45198388500 237000 237000 237000 237000 0
260 20241120 153200 45198388500 237000 237000 237000 237000 0
261 20241120 153100 45198388500 237000 237000 237000 237000 0
262 20241120 153000 45198388500 237000 237000 237000 237000 7795
263 20241120 152900 43350973500 236500 236500 236500 236500 0
264 20241120 152800 43350973500 236500 236500 236500 236500 0
265 20241120 152700 43350973500 236500 236500 236500 236500 0
266 20241120 152600 43350973500 236500 236500 236500 236500 0
267 20241120 152500 43350973500 236500 236500 236500 236500 0
268 20241120 152400 43350973500 236500 236500 236500 236500 0
269 20241120 152300 43350973500 236500 236500 236500 236500 0
270 20241120 152200 43350973500 236500 236500 236500 236500 0
271 20241120 152100 43350973500 236500 236500 236500 236500 0
272 20241120 152000 43350973500 236500 236500 236500 236500 0
273 20241120 151900 43350973500 236500 237500 238000 236500 2144
274 20241120 151800 42842593000 238000 237500 238000 237000 698
275 20241120 151700 42676710500 237000 237000 237500 237000 335
276 20241120 151600 42597270000 237000 237000 237500 237000 103
277 20241120 151500 42572840500 237000 237000 237500 237000 187
278 20241120 151400 42528469500 237000 237000 237500 236500 875
279 20241120 151300 42321053500 236500 236500 237000 236500 167
280 20241120 151200 42281552500 236500 236500 237000 236500 390
281 20241120 151100 42189171500 236500 237000 237000 236500 85
282 20241120 151000 42169060500 237000 238000 238000 236500 4971
283 20241120 150900 40988658000 238000 237500 238000 237500 631
284 20241120 150800 40838731000 237500 237500 238000 237500 231
285 20241120 150700 40783811000 238000 238000 238000 237500 191
286 20241120 150600 40738392500 238000 237500 238000 237500 444
287 20241120 150500 40632906500 237500 238000 238000 237000 490
288 20241120 150400 40516561000 237000 238000 238000 237000 288
289 20241120 150300 40448114500 238000 237000 238000 237000 506
290 20241120 150200 40327887000 237000 237500 237500 237000 165
291 20241120 150100 40288722500 237500 237000 237500 237000 248
292 20241120 150000 40229834000 237000 237000 237500 237000 529
293 20241120 145900 40104235000 237500 237500 237500 237000 303
294 20241120 145800 40032326500 237000 237500 237500 237000 747
295 20241120 145700 39855255500 237000 238000 238000 237000 974
296 20241120 145600 39623993000 237500 238000 238000 237500 383
297 20241120 145500 39532979500 237500 238000 238000 237500 224
298 20241120 145400 39479702500 237500 237500 238000 237500 916
299 20241120 145300 39261738500 238000 238000 238000 237500 236
300 20241120 145200 39205588000 238000 237500 238000 237500 240
301 20241120 145100 39148496500 238000 238000 238000 237500 211
302 20241120 145000 39098304500 237500 238000 238000 237500 80
303 20241120 144900 39079279500 237500 237000 238000 237000 674
304 20241120 144800 38919217500 237500 237000 237500 237000 147
305 20241120 144700 38884346500 237000 238000 238000 237000 1685
306 20241120 144600 38484266500 238000 237500 238000 237500 225
307 20241120 144500 38430757500 237500 238000 238000 237500 158
308 20241120 144400 38393193500 238000 238000 238000 237500 148
309 20241120 144300 38358014000 237500 238000 238000 237500 220
310 20241120 144200 38305692500 237500 237500 238000 237500 176
311 20241120 144100 38263851000 238000 238000 238500 237500 949
312 20241120 144000 38038090500 238500 238000 238500 238000 286
313 20241120 143900 37969986000 238000 238000 238500 238000 127
314 20241120 143800 37939738000 238000 238000 238500 238000 133
315 20241120 143700 37908061500 238000 238500 238500 238000 90
316 20241120 143600 37886626500 238000 238500 238500 238000 108
317 20241120 143500 37860906500 238500 238000 238500 237500 344
318 20241120 143400 37779028000 238000 238000 238500 238000 205
319 20241120 143300 37730221000 238000 238000 238500 238000 827
320 20241120 143200 37533373500 238500 238000 238500 238000 414
321 20241120 143100 37434824500 238000 238500 238500 238000 156
322 20241120 143000 37397681500 238000 238000 238500 238000 130
323 20241120 142900 37366718000 238000 238000 238500 238000 601
324 20241120 142800 37223636000 238000 238000 238500 238000 155
325 20241120 142700 37186710000 238000 238000 238500 238000 84
326 20241120 142600 37166694500 238000 239000 239000 238000 700
327 20241120 142500 36999757500 238500 238500 239000 238500 136
328 20241120 142400 36967275000 239000 238000 239000 237500 1121
329 20241120 142300 36700210000 237500 238000 238000 237500 113
330 20241120 142200 36673335500 238000 237500 238000 237500 106
331 20241120 142100 36648123000 238000 237500 238000 237500 91
332 20241120 142000 36626491500 237500 237500 238000 237500 257
333 20241120 141900 36565337000 237500 237500 238000 237500 144
334 20241120 141800 36531092500 237500 238000 238500 237500 758
335 20241120 141700 36350671500 238000 238000 238500 238000 82
336 20241120 141600 36331138500 238500 238000 238500 238000 55
337 20241120 141500 36318042500 238000 238000 238500 238000 201
338 20241120 141400 36270183000 238000 238000 238500 237500 1052
339 20241120 141300 36019766000 238000 238500 238500 238000 215
340 20241120 141200 35968551000 238500 238500 239000 238500 588
341 20241120 141100 35828272500 238500 237500 239000 237500 920
342 20241120 141000 35609134500 237500 237500 238000 237500 396
343 20241120 140900 35515064500 237500 238500 239000 237500 1226
344 20241120 140800 35222884500 238500 239000 239000 238500 170
345 20241120 140700 35182299000 238500 239000 239000 238500 439
346 20241120 140600 35077577000 238500 238500 239000 238500 234
347 20241120 140500 35021720000 238500 238500 239000 238500 217
348 20241120 140400 34969906500 238500 238500 239000 238500 330
349 20241120 140300 34891079000 238500 238000 239000 237500 1349
350 20241120 140200 34569686000 237500 238000 238000 237500 100
351 20241120 140100 34545922500 238000 237500 238000 237500 130
352 20241120 140000 34515039000 237500 237500 238000 237500 158
353 20241120 135900 34477494000 238000 238000 238500 237500 792
354 20241120 135800 34288982000 238000 238500 238500 238000 236
355 20241120 135700 34232752000 238500 238000 238500 238000 286
356 20241120 135600 34164567000 238500 238000 238500 238000 60
357 20241120 135500 34150281000 238500 238500 238500 238000 144
358 20241120 135400 34115980500 238000 238000 238500 238000 105
359 20241120 135300 34090976500 238500 238500 238500 238000 253
360 20241120 135200 34030669500 238500 238000 238500 238000 90
361 20241120 135100 34009239000 238500 239000 239000 237500 2062
362 20241120 135000 33517618000 238500 238500 239000 238500 943
363 20241120 134900 33292275000 239000 237500 239000 237500 1955
364 20241120 134800 32826150000 238000 237000 238000 237000 1056
365 20241120 134700 32575136000 237000 237000 237500 237000 168
366 20241120 134600 32535260500 237000 237500 237500 237000 45
367 20241120 134500 32524590000 237000 237500 237500 237000 68
368 20241120 134400 32508463000 237000 237500 237500 237000 134
369 20241120 134300 32476671500 237000 236000 237500 236000 1769
370 20241120 134200 32057035500 236500 236000 236500 236000 101
371 20241120 134100 32033166500 236500 236500 236500 236000 204
372 20241120 134000 31984939000 236000 236000 236500 236000 152
373 20241120 133900 31949012500 236500 236000 236500 236000 133
374 20241120 133800 31917566500 236500 236000 236500 236000 473
375 20241120 133700 31805755000 236000 236500 236500 236000 172
376 20241120 133600 31765117000 236500 237000 237000 236000 438
377 20241120 133500 31661621000 237000 237000 237000 236500 46
378 20241120 133400 31650730000 236500 237500 237500 236500 1531
379 20241120 133300 31287667000 238000 237000 238000 237000 965
380 20241120 133200 31058486000 237500 236500 237500 236500 440
381 20241120 133100 30954188000 237000 237000 237000 236500 132
382 20241120 133000 30922938000 237000 236500 237000 236500 92
383 20241120 132900 30901165000 236500 236500 237000 236500 94
384 20241120 132800 30878928500 236500 236500 237000 236500 95
385 20241120 132700 30856439000 236500 237000 237500 236500 212
386 20241120 132600 30806216500 237000 237000 237500 237000 81
387 20241120 132500 30787015000 237000 237500 237500 237000 61
388 20241120 132400 30772557000 237000 237000 237500 237000 85
389 20241120 132300 30752402000 237500 237000 237500 237000 172
390 20241120 132200 30711616500 237000 237000 237500 237000 649
391 20241120 132100 30557673000 237500 237000 237500 237000 154
392 20241120 132000 30521166500 237500 237500 237500 237000 355
393 20241120 131900 30436925000 237000 237000 237500 237000 297
394 20241120 131800 30366461000 237000 237000 237500 237000 154
395 20241120 131700 30329911000 237500 237500 237500 237000 70
396 20241120 131600 30313302000 237000 237000 237500 237000 64
397 20241120 131500 30298130500 237500 237000 237500 237000 251
398 20241120 131400 30238569500 237000 237500 237500 237000 116
399 20241120 131300 30211055000 237000 237000 237500 237000 109
400 20241120 131200 30185193000 237000 237500 237500 237000 100
401 20241120 131100 30161488000 237500 238000 238500 237000 500
402 20241120 131000 30042662500 237500 238500 238500 237500 1493
403 20241120 130900 29687365000 238500 237500 238500 237500 2463
404 20241120 130800 29100917500 237500 238000 238500 237500 3645
405 20241120 130700 28233049500 237500 238000 238000 237500 485
406 20241120 130600 28117846500 238000 238000 238000 237500 498
407 20241120 130500 27999563000 237500 238000 238000 237500 197
408 20241120 130400 27952695000 238000 237500 238000 237500 120
409 20241120 130300 27924180500 237500 238000 238000 237500 325
410 20241120 130200 27846848500 238000 237500 238000 237500 139
411 20241120 130100 27813779500 237500 237000 238000 237000 407
412 20241120 130000 27717126000 237500 237500 237500 237000 284
413 20241120 125900 27649766000 237000 237500 238000 237000 74
414 20241120 125800 27632223000 237000 236000 238000 236000 5415
415 20241120 125700 26347583000 236500 236000 236500 236000 146
416 20241120 125600 26313122000 236000 236000 236500 236000 47
417 20241120 125500 26302026500 236000 236500 236500 236000 118
418 20241120 125400 26274172500 236000 236000 236500 236000 96
419 20241120 125300 26251514500 236000 236000 236500 236000 67
420 20241120 125200 26235692500 235500 236000 236500 235500 1141
421 20241120 125100 25966277000 236000 236000 236000 235500 36
422 20241120 125000 25957794000 236000 235500 236000 235500 74
423 20241120 124900 25940362000 236000 236000 236500 235500 199
424 20241120 124800 25893410000 236000 236000 236500 236000 211
425 20241120 124700 25843562000 236500 236500 236500 236000 37
426 20241120 124600 25834822000 236500 236500 236500 236000 50
427 20241120 124500 25823017000 236000 236000 236500 236000 555
428 20241120 124400 25692026500 236000 235500 236500 235000 1497
429 20241120 124300 25338785000 235000 235500 235500 235000 65
430 20241120 124200 25323485500 235000 235000 235500 235000 165
431 20241120 124100 25284708500 235000 235500 235500 235000 623
432 20241120 124000 25138274500 235500 236000 236000 235500 179
433 20241120 123900 25096110000 235500 235500 236000 235500 156
434 20241120 123800 25059363000 235500 235500 236000 235500 595
435 20241120 123700 24919239000 235500 236000 236000 235500 50
436 20241120 123600 24907459000 236000 235500 236000 235500 75
437 20241120 123500 24889776000 235500 235500 236000 235500 35
438 20241120 123400 24881532500 235500 235500 236000 235500 47
439 20241120 123300 24870461500 235500 236000 236000 235500 27
440 20241120 123200 24864100000 235500 236000 236000 235500 53
441 20241120 123100 24851607000 236000 236000 236000 235500 16
442 20241120 123000 24847835500 236000 236000 236000 235500 34
443 20241120 122900 24839826000 236000 235000 236000 235000 693
444 20241120 122800 24676569000 235000 235000 235500 235000 41
445 20241120 122700 24666933500 235000 235000 235500 235000 81
446 20241120 122600 24647896500 235000 235000 235500 235000 105
447 20241120 122500 24623218000 235000 235000 235500 235000 105
448 20241120 122400 24598540000 235000 235000 235500 235000 45
449 20241120 122300 24587960500 235500 235500 235500 235000 79
450 20241120 122200 24569392000 235000 235000 235500 235000 465
451 20241120 122100 24460113000 235000 235000 235500 235000 34
452 20241120 122000 24452120000 235000 235000 235500 235000 40
453 20241120 121900 24442718000 235000 235000 235500 235000 11
454 20241120 121800 24440131500 235000 235000 235500 235000 88
455 20241120 121700 24419429500 235000 235000 235500 235000 167
456 20241120 121600 24380103000 235000 235500 235500 235000 595
457 20241120 121500 24240239000 235000 235000 235500 235000 27
458 20241120 121400 24233893000 235000 236000 236000 235000 43
459 20241120 121300 24223767000 235500 235500 236000 235000 296
460 20241120 121200 24154059500 235500 236000 236000 235500 36
461 20241120 121100 24145573000 236000 235500 236000 235500 46
462 20241120 121000 24134735500 235500 235500 236000 235500 18
463 20241120 120900 24130491000 236000 236000 236000 235500 208
464 20241120 120800 24081420500 235500 235500 236000 235500 31
465 20241120 120700 24074114000 236000 236000 236000 235500 128
466 20241120 120600 24043915500 236000 235500 236000 235500 35
467 20241120 120500 24035671500 236000 235500 236500 235000 836
468 20241120 120400 23838537500 235500 235500 236000 235500 519
469 20241120 120300 23716309500 235500 235500 236000 235500 27
470 20241120 120200 23709949500 235500 236000 236000 235500 550
471 20241120 120100 23580169500 235500 235500 236000 235500 68
472 20241120 120000 23564151500 235500 235500 235500 235500 29
473 20241120 115900 23557322000 236000 235500 236000 235500 52
474 20241120 115800 23545068000 235500 236000 236000 235500 132
475 20241120 115700 23513960000 236000 235500 236000 235500 58
476 20241120 115600 23500287000 236000 236000 236000 235500 47
477 20241120 115500 23489217000 235500 236000 236000 235500 58
478 20241120 115400 23475550000 235500 235500 236000 235500 69
479 20241120 115300 23459296000 235500 235500 236000 235500 17
480 20241120 115200 23455291500 235500 236000 236000 235500 67
481 20241120 115100 23439488500 236000 236000 236000 235500 135
482 20241120 115000 23407639500 236000 235500 236000 235500 81
483 20241120 114900 23388556500 236000 234500 236000 234500 1260
484 20241120 114800 23092188000 234500 235000 235000 234500 64
485 20241120 114700 23077167000 235000 234500 235000 234500 47
486 20241120 114600 23066143000 235000 234500 235000 234500 48
487 20241120 114500 23054885500 235000 235000 235000 234500 37
488 20241120 114400 23046205500 234500 234500 235000 234500 22
489 20241120 114300 23041043000 234500 234500 235000 234500 29
490 20241120 114200 23034239500 234500 234500 235000 234500 49
491 20241120 114100 23022737500 235000 235000 235500 235000 235
492 20241120 114000 22967502000 235000 235000 235500 235000 41
493 20241120 113900 22957865500 235000 235500 235500 235000 60
494 20241120 113800 22943764500 235500 235000 235500 235000 32
495 20241120 113700 22936243500 235000 235000 235500 235000 49
496 20241120 113600 22924727500 235500 235000 235500 235000 43
497 20241120 113500 22914620500 235000 235000 235500 235000 35
498 20241120 113400 22906392000 235000 235500 235500 235000 52
499 20241120 113300 22894166000 235000 235000 235500 235000 21
500 20241120 113200 22889230000 235500 235000 235500 235000 134
501 20241120 113100 22857738000 235500 235000 235500 235000 31
502 20241120 113000 22850446000 235500 235000 235500 235000 36
503 20241120 112900 22841983500 235000 234500 235500 234500 194
504 20241120 112800 22796385500 234500 234500 235000 234500 37
505 20241120 112700 22787703000 235000 235000 235000 234500 56
506 20241120 112600 22774557500 234500 235000 235500 234500 237
507 20241120 112500 22718864000 235000 235000 235000 235000 127
508 20241120 112400 22689019000 235000 234500 235500 234500 314
509 20241120 112300 22615202500 235000 233500 235000 233500 576
510 20241120 112200 22480405500 233500 233500 234000 233500 53
511 20241120 112100 22468029500 233500 234500 235000 233500 1201
512 20241120 112000 22186815000 234500 234500 235000 234500 52
513 20241120 111900 22174620000 234500 235000 235000 234500 33
514 20241120 111800 22166880000 234500 234500 235000 234500 35
515 20241120 111700 22158667500 235000 235000 235000 234500 26
516 20241120 111600 22152566000 235000 235000 235000 234500 64
517 20241120 111500 22137538000 235000 235000 235500 234500 363
518 20241120 111400 22052316500 235000 235000 235500 235000 103
519 20241120 111300 22028111000 235000 234500 235500 234500 433
520 20241120 111200 21926479000 234000 234500 234500 234000 42
521 20241120 111100 21916649500 234500 233500 234500 233500 73
522 20241120 111000 21899569000 234000 234000 234500 233500 149
523 20241120 110900 21864705000 234000 233500 234500 233500 222
524 20241120 110800 21812769500 233500 234000 234500 233500 763
525 20241120 110700 21634502500 234000 234000 234500 234000 492
526 20241120 110600 21519371500 234000 234500 234500 234000 470
527 20241120 110500 21409300000 234500 234500 235000 234500 238
528 20241120 110400 21353488500 234500 235000 235500 234500 237
529 20241120 110300 21297803500 235000 235000 235500 235000 129
530 20241120 110200 21267484500 235000 235000 235500 235000 439
531 20241120 110100 21164319000 235500 235500 235500 235000 26
532 20241120 110000 21158204500 235500 235500 235500 235000 32
533 20241120 105900 21150683000 235500 234500 235500 234500 468
534 20241120 105800 21040691500 234500 235000 235000 234500 186
535 20241120 105700 20997070500 234500 235000 235500 234500 466
536 20241120 105600 20887565000 235000 235000 235500 235000 46
537 20241120 105500 20876745500 235000 235500 235500 235000 59
538 20241120 105400 20862867500 235500 235000 235500 234500 1431
539 20241120 105300 20526463000 234500 234500 235000 234500 46
540 20241120 105200 20515666000 235000 234500 235000 234000 1472
541 20241120 105100 20170425500 234500 234000 234500 234000 102
542 20241120 105000 20146553500 234000 234000 234500 234000 94
543 20241120 104900 20124546000 234000 234000 234500 234000 116
544 20241120 104800 20097388500 234500 234000 234500 234000 110
545 20241120 104700 20071613000 234000 233500 234500 233500 482
546 20241120 104600 19958792500 234000 234000 234000 233500 74
547 20241120 104500 19941485000 233500 233500 234000 233500 153
548 20241120 104400 19905753500 234000 233500 234000 233500 171
549 20241120 104300 19865778500 233500 233500 234000 233500 108
550 20241120 104200 19840536500 233500 234000 234000 233500 348
551 20241120 104100 19759135000 234000 234000 234500 234000 239
552 20241120 104000 19703172500 234000 234000 234500 234000 26
553 20241120 103900 19697088000 234000 234500 234500 234000 133
554 20241120 103800 19665960500 234500 234000 234500 234000 48
555 20241120 103700 19654727500 234000 234000 234500 234000 108
556 20241120 103600 19629455000 234500 233500 234500 233500 826
557 20241120 103500 19435974500 234000 234500 234500 233500 274
558 20241120 103400 19371832000 234500 234500 235000 234500 317
559 20241120 103300 19297484500 234500 235000 235000 234500 286
560 20241120 103200 19230342500 234500 234500 235000 234500 77
561 20241120 103100 19212262000 234500 234500 235000 234500 32
562 20241120 103000 19204757500 234500 234500 235000 234500 39
563 20241120 102900 19195606000 235000 234000 235000 233500 470
564 20241120 102800 19085445000 234000 233500 234000 233500 117
565 20241120 102700 19058082000 233500 234500 234500 233500 971
566 20241120 102600 18830898500 234500 234000 234500 234000 110
567 20241120 102500 18805115000 234000 234000 234500 234000 24
568 20241120 102400 18799497000 234000 234000 234500 234000 265
569 20241120 102300 18737364000 234000 234500 235000 234000 95
570 20241120 102200 18715096000 234000 234000 234500 234000 202
571 20241120 102100 18667750000 234500 234500 234500 234000 191
572 20241120 102000 18622978500 234500 234500 234500 234000 187
573 20241120 101900 18579142500 234500 234000 234500 234000 154
574 20241120 101800 18543064500 234500 234500 234500 234000 162
575 20241120 101700 18505082500 234500 235000 235000 234500 420
576 20241120 101600 18406447000 235500 234500 235500 234500 1202
577 20241120 101500 18124336500 234500 234000 234500 234000 121
578 20241120 101400 18096006500 234000 234500 234500 234000 21
579 20241120 101300 18091090500 234000 234000 234500 233500 1053
580 20241120 101200 17844474500 233500 234000 234000 233500 146
581 20241120 101100 17810347000 234000 233500 234000 233500 138
582 20241120 101000 17778122000 233500 233500 234000 233500 88
583 20241120 100900 17757572500 233500 233000 234000 233000 98
584 20241120 100800 17734690000 233000 232500 233500 232500 522
585 20241120 100700 17613060000 233000 232500 233000 232500 75
586 20241120 100600 17595621000 232500 233000 233500 232500 400
587 20241120 100500 17502444000 233000 234000 234000 233000 578
588 20241120 100400 17367500500 233500 233500 234000 233500 51
589 20241120 100300 17355580000 233500 234000 234500 233500 246
590 20241120 100200 17298028000 234000 234000 234500 234000 140
591 20241120 100100 17265264000 234500 234500 234500 234000 152
592 20241120 100000 17229689500 234500 233500 234500 233500 473
593 20241120 095900 17119009000 233500 233000 234000 232500 494
594 20241120 095800 17003633500 233000 232000 233000 232000 338
595 20241120 095700 16925052500 232000 233000 233000 232000 1167
596 20241120 095600 16653908500 232500 233000 233500 232500 1966
597 20241120 095500 16196180000 233500 233000 233500 233000 195
598 20241120 095400 16150720500 233000 234000 234000 233000 873
599 20241120 095300 15947073000 233500 234000 234000 233500 537
600 20241120 095200 15821671500 233500 234000 234500 233500 645
601 20241120 095100 15670749500 234000 234000 234500 234000 224
602 20241120 095000 15618330000 234500 234000 234500 234000 133
603 20241120 094900 15587164500 234500 234500 234500 234000 149
604 20241120 094800 15552295000 234000 234500 234500 234000 898
605 20241120 094700 15341858500 235000 235000 235000 234500 134
606 20241120 094600 15310382000 235000 234500 235000 234500 164
607 20241120 094500 15271851500 234500 236000 236000 234500 847
608 20241120 094400 15072621000 236000 235500 236000 235500 38
609 20241120 094300 15063663000 235500 236000 236500 235500 1850
610 20241120 094200 14627185500 236500 235500 236500 235500 1230
611 20241120 094100 14336944000 235500 236000 236000 235500 78
612 20241120 094000 14318543000 236000 236500 236500 235500 442
613 20241120 093900 14214191000 236000 235500 236500 235500 577
614 20241120 093800 14077941000 235500 235500 236000 235500 167
615 20241120 093700 14038612000 236000 234500 236000 234500 1077
616 20241120 093600 13785285500 234500 235000 235000 234500 501
617 20241120 093500 13667797500 234500 234500 235000 234500 167
618 20241120 093400 13628582500 235000 235000 235000 234500 256
619 20241120 093300 13568509000 234500 235500 235500 234500 388
620 20241120 093200 13477336500 235500 236000 236000 235500 834
621 20241120 093100 13280890500 235500 235500 236000 235500 1766
622 20241120 093000 12864894000 235500 236000 236500 235500 743
623 20241120 092900 12689513000 236000 235500 236500 234500 2523
624 20241120 092800 12095383500 235000 235500 235500 235000 453
625 20241120 092700 11988750500 235500 233500 236000 233500 1207
626 20241120 092600 11705387500 234000 232500 234500 232500 885
627 20241120 092500 11498431500 233000 232500 233000 232500 665
628 20241120 092400 11343665500 232500 234500 234500 232500 1860
629 20241120 092300 10909724500 234500 234000 234500 233500 644
630 20241120 092200 10758999000 234000 234000 235000 234000 458
631 20241120 092100 10651600500 234500 233500 234500 233500 368
632 20241120 092000 10565539000 234000 233500 234000 233500 333
633 20241120 091900 10487649000 233500 234000 234500 233500 1239
634 20241120 091800 10197887000 234000 235000 235000 233000 2815
635 20241120 091700 9538820500 235000 236000 236000 235000 782
636 20241120 091600 9354780000 236000 237000 237500 235500 2515
637 20241120 091500 8759794500 236500 236500 237000 236500 1218
638 20241120 091400 8471428000 237000 238000 239000 236500 2105
639 20241120 091300 7971088500 239000 239500 240000 238000 1488
640 20241120 091200 7615344000 239500 240000 240500 239000 1927
641 20241120 091100 7153565000 239500 240000 240500 239000 7216
642 20241120 091000 5423756500 239500 237000 240000 237000 5882
643 20241120 090900 4020079000 237500 237500 238000 236500 2717
644 20241120 090800 3375372500 238000 236000 238000 235500 2210
645 20241120 090700 2851840500 235500 236500 237000 235500 2766
646 20241120 090600 2197665500 236500 235500 236500 235000 2423
647 20241120 090500 1626695500 235500 234000 235500 233000 1631
648 20241120 090400 1243802000 233500 234500 234500 233500 716
649 20241120 090300 1076387500 234500 234500 235000 234000 1349
650 20241120 090200 760044000 234500 234000 234500 233500 672
651 20241120 090100 602793000 234000 233000 234000 233000 426
652 20241120 090000 503241000 232500 234500 235000 232500 2148