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

Update 2024-11-28 2859 candle_min

Browse Source
This commit is contained in:
ened
2024-11-28 22:02:31 +09:00
parent e090033e3d
commit f7ce77aa59
2859 changed files with 1823531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

603
014680/min/candle-20241128.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,190100,4598773800,101500,101500,101500,101500,1747
20241128,190000,4598773800,101500,101500,101500,101500,0
20241128,185900,4598773800,101500,101500,101500,101500,0
20241128,185800,4598773800,101500,101500,101500,101500,0
20241128,185700,4598773800,101500,101500,101500,101500,0
20241128,185600,4598773800,101500,101500,101500,101500,0
20241128,185500,4598773800,101500,101500,101500,101500,0
20241128,185400,4598773800,101500,101500,101500,101500,0
20241128,185300,4598773800,101500,101500,101500,101500,0
20241128,185200,4598773800,101500,101500,101500,101500,0
20241128,185100,4598773800,101500,101500,101500,101500,0
20241128,185000,4598773800,101500,101500,101500,101500,0
20241128,184900,4598773800,101500,101500,101500,101500,0
20241128,184800,4598773800,101500,101500,101500,101500,0
20241128,184700,4598773800,101500,101500,101500,101500,0
20241128,184600,4598773800,101500,101500,101500,101500,0
20241128,184500,4598773800,101500,101500,101500,101500,0
20241128,184400,4598773800,101500,101500,101500,101500,0
20241128,184300,4598773800,101500,101500,101500,101500,0
20241128,184200,4598773800,101500,101500,101500,101500,0
20241128,184100,4598773800,101500,101500,101500,101500,0
20241128,184000,4598773800,101500,101500,101500,101500,0
20241128,183900,4598773800,101500,101500,101500,101500,0
20241128,183800,4598773800,101500,101500,101500,101500,0
20241128,183700,4598773800,101500,101500,101500,101500,0
20241128,183600,4598773800,101500,101500,101500,101500,0
20241128,183500,4598773800,101500,101500,101500,101500,0
20241128,183400,4598773800,101500,101500,101500,101500,0
20241128,183300,4598773800,101500,101500,101500,101500,0
20241128,183200,4598773800,101500,101500,101500,101500,0
20241128,183100,4598773800,101500,101500,101500,101500,1747
20241128,183000,4598773800,101500,101500,101500,101500,0
20241128,182900,4598773800,101500,101500,101500,101500,0
20241128,182800,4598773800,101500,101500,101500,101500,0
20241128,182700,4598773800,101500,101500,101500,101500,0
20241128,182600,4598773800,101500,101500,101500,101500,0
20241128,182500,4598773800,101500,101500,101500,101500,0
20241128,182400,4598773800,101500,101500,101500,101500,0
20241128,182300,4598773800,101500,101500,101500,101500,0
20241128,182200,4598773800,101500,101500,101500,101500,0
20241128,182100,4598773800,101500,101500,101500,101500,0
20241128,182000,4598773800,101500,101500,101500,101500,0
20241128,181900,4598773800,101500,101500,101500,101500,0
20241128,181800,4598773800,101500,101500,101500,101500,0
20241128,181700,4598773800,101500,101500,101500,101500,0
20241128,181600,4598773800,101500,101500,101500,101500,0
20241128,181500,4598773800,101500,101500,101500,101500,0
20241128,181400,4598773800,101500,101500,101500,101500,0
20241128,181300,4598773800,101500,101500,101500,101500,0
20241128,181200,4598773800,101500,101500,101500,101500,0
20241128,181100,4598773800,101500,101500,101500,101500,0
20241128,181000,4598773800,101500,101500,101500,101500,0
20241128,180900,4598773800,101500,101500,101500,101500,0
20241128,180800,4598773800,101500,101500,101500,101500,0
20241128,180700,4598773800,101500,101500,101500,101500,0
20241128,180600,4598773800,101500,101500,101500,101500,0
20241128,180500,4598773800,101500,101500,101500,101500,0
20241128,180400,4598773800,101500,101500,101500,101500,0
20241128,180300,4598773800,101500,101500,101500,101500,0
20241128,180200,4598773800,101500,101500,101500,101500,0
20241128,180100,4598773800,101500,101500,101500,101500,1747
20241128,180000,4598773800,101500,101500,101500,101500,0
20241128,175900,4598773800,101500,101500,101500,101500,0
20241128,175800,4598773800,101500,101500,101500,101500,0
20241128,175700,4598773800,101500,101500,101500,101500,0
20241128,175600,4598773800,101500,101500,101500,101500,0
20241128,175500,4598773800,101500,101500,101500,101500,0
20241128,175400,4598773800,101500,101500,101500,101500,0
20241128,175300,4598773800,101500,101500,101500,101500,0
20241128,175200,4598773800,101500,101500,101500,101500,0
20241128,175100,4598773800,101500,101500,101500,101500,0
20241128,175000,4598773800,101500,101500,101500,101500,0
20241128,174900,4598773800,101500,101500,101500,101500,0
20241128,174800,4598773800,101500,101500,101500,101500,0
20241128,174700,4598773800,101500,101500,101500,101500,0
20241128,174600,4598773800,101500,101500,101500,101500,0
20241128,174500,4598773800,101500,101500,101500,101500,0
20241128,174400,4598773800,101500,101500,101500,101500,0
20241128,174300,4598773800,101500,101500,101500,101500,0
20241128,174200,4598773800,101500,101500,101500,101500,0
20241128,174100,4598773800,101500,101500,101500,101500,0
20241128,174000,4598773800,101500,101500,101500,101500,0
20241128,173900,4598773800,101500,101500,101500,101500,0
20241128,173800,4598773800,101500,101500,101500,101500,0
20241128,173700,4598773800,101500,101500,101500,101500,0
20241128,173600,4598773800,101500,101500,101500,101500,0
20241128,173500,4598773800,101500,101500,101500,101500,0
20241128,173400,4598773800,101500,101500,101500,101500,0
20241128,173300,4598773800,101500,101500,101500,101500,0
20241128,173200,4598773800,101500,101500,101500,101500,0
20241128,173100,4598773800,101500,101500,101500,101500,1747
20241128,173000,4598773800,101500,101500,101500,101500,0
20241128,172900,4598773800,101500,101500,101500,101500,0
20241128,172800,4598773800,101500,101500,101500,101500,0
20241128,172700,4598773800,101500,101500,101500,101500,0
20241128,172600,4598773800,101500,101500,101500,101500,0
20241128,172500,4598773800,101500,101500,101500,101500,0
20241128,172400,4598773800,101500,101500,101500,101500,0
20241128,172300,4598773800,101500,101500,101500,101500,0
20241128,172200,4598773800,101500,101500,101500,101500,0
20241128,172100,4598773800,101500,101500,101500,101500,0
20241128,172000,4598773800,101500,101500,101500,101500,0
20241128,171900,4598773800,101500,101500,101500,101500,0
20241128,171800,4598773800,101500,101500,101500,101500,0
20241128,171700,4598773800,101500,101500,101500,101500,0
20241128,171600,4598773800,101500,101500,101500,101500,0
20241128,171500,4598773800,101500,101500,101500,101500,0
20241128,171400,4598773800,101500,101500,101500,101500,0
20241128,171300,4598773800,101500,101500,101500,101500,0
20241128,171200,4598773800,101500,101500,101500,101500,0
20241128,171100,4598773800,101500,101500,101500,101500,0
20241128,171000,4598773800,101500,101500,101500,101500,0
20241128,170900,4598773800,101500,101500,101500,101500,0
20241128,170800,4598773800,101500,101500,101500,101500,0
20241128,170700,4598773800,101500,101500,101500,101500,0
20241128,170600,4598773800,101500,101500,101500,101500,0
20241128,170500,4598773800,101500,101500,101500,101500,0
20241128,170400,4598773800,101500,101500,101500,101500,0
20241128,170300,4598773800,101500,101500,101500,101500,0
20241128,170200,4598773800,101500,101500,101500,101500,0
20241128,170100,4598773800,101500,101500,101500,101500,1747
20241128,170000,4598773800,101500,101500,101500,101500,0
20241128,165900,4598773800,101500,101500,101500,101500,0
20241128,165800,4598773800,101500,101500,101500,101500,0
20241128,165700,4598773800,101500,101500,101500,101500,0
20241128,165600,4598773800,101500,101500,101500,101500,0
20241128,165500,4598773800,101500,101500,101500,101500,0
20241128,165400,4598773800,101500,101500,101500,101500,0
20241128,165300,4598773800,101500,101500,101500,101500,0
20241128,165200,4598773800,101500,101500,101500,101500,0
20241128,165100,4598773800,101500,101500,101500,101500,0
20241128,165000,4598773800,101500,101500,101500,101500,0
20241128,164900,4598773800,101500,101500,101500,101500,0
20241128,164800,4598773800,101500,101500,101500,101500,0
20241128,164700,4598773800,101500,101500,101500,101500,0
20241128,164600,4598773800,101500,101500,101500,101500,0
20241128,164500,4598773800,101500,101500,101500,101500,0
20241128,164400,4598773800,101500,101500,101500,101500,0
20241128,164300,4598773800,101500,101500,101500,101500,0
20241128,164200,4598773800,101500,101500,101500,101500,0
20241128,164100,4598773800,101500,101500,101500,101500,0
20241128,164000,4598773800,101500,101500,101500,101500,0
20241128,163900,4598773800,101500,101500,101500,101500,0
20241128,163800,4598773800,101500,101500,101500,101500,0
20241128,163700,4598773800,101500,101500,101500,101500,0
20241128,163600,4598773800,101500,101500,101500,101500,0
20241128,163500,4598773800,101500,101500,101500,101500,0
20241128,163400,4598773800,101500,101500,101500,101500,0
20241128,163300,4598773800,101500,101500,101500,101500,0
20241128,163200,4598773800,101500,101500,101500,101500,0
20241128,163100,4598773800,101500,101500,101500,101500,1747
20241128,163000,4598773800,101500,101500,101500,101500,0
20241128,162900,4598773800,101500,101500,101500,101500,0
20241128,162800,4598773800,101500,101500,101500,101500,0
20241128,162700,4598773800,101500,101500,101500,101500,0
20241128,162600,4598773800,101500,101500,101500,101500,0
20241128,162500,4598773800,101500,101500,101500,101500,0
20241128,162400,4598773800,101500,101500,101500,101500,0
20241128,162300,4598773800,101500,101500,101500,101500,0
20241128,162200,4598773800,101500,101500,101500,101500,0
20241128,162100,4598773800,101500,101500,101500,101500,0
20241128,162000,4598773800,101500,101500,101500,101500,0
20241128,161900,4598773800,101500,101500,101500,101500,0
20241128,161800,4598773800,101500,101500,101500,101500,0
20241128,161700,4598773800,101500,101500,101500,101500,0
20241128,161600,4598773800,101500,101500,101500,101500,0
20241128,161500,4598773800,101500,101500,101500,101500,0
20241128,161400,4598773800,101500,101500,101500,101500,0
20241128,161300,4598773800,101500,101500,101500,101500,0
20241128,161200,4598773800,101500,101500,101500,101500,0
20241128,161100,4598773800,101500,101500,101500,101500,0
20241128,161000,4598773800,101500,101500,101500,101500,0
20241128,160900,4598773800,101500,101500,101500,101500,0
20241128,160800,4598773800,101500,101500,101500,101500,0
20241128,160700,4598773800,101500,101500,101500,101500,0
20241128,160600,4598773800,101500,101500,101500,101500,0
20241128,160500,4598773800,101500,101500,101500,101500,0
20241128,160400,4598773800,101500,101500,101500,101500,0
20241128,160300,4598773800,101500,101500,101500,101500,0
20241128,160200,4598773800,101500,101500,101500,101500,0
20241128,160100,4598773800,101500,101500,101500,101500,1747
20241128,160000,4598773800,101500,101500,101500,101500,0
20241128,155900,4598773800,101500,101500,101500,101500,0
20241128,155800,4598773800,101500,101500,101500,101500,0
20241128,155700,4598773800,101500,101500,101500,101500,0
20241128,155600,4598773800,101500,101500,101500,101500,0
20241128,155500,4598773800,101500,101500,101500,101500,0
20241128,155400,4598773800,101500,101500,101500,101500,0
20241128,155300,4598773800,101500,101500,101500,101500,0
20241128,155200,4598773800,101500,101500,101500,101500,0
20241128,155100,4598773800,101500,101500,101500,101500,0
20241128,155000,4598773800,101500,101500,101500,101500,0
20241128,154900,4598773800,101500,101500,101500,101500,0
20241128,154800,4598773800,101500,101500,101500,101500,0
20241128,154700,4598773800,101500,101500,101500,101500,0
20241128,154600,4598773800,101500,101500,101500,101500,0
20241128,154500,4598773800,101500,101500,101500,101500,0
20241128,154400,4598773800,101500,101500,101500,101500,0
20241128,154300,4598773800,101500,101500,101500,101500,0
20241128,154200,4598773800,101500,101500,101500,101500,0
20241128,154100,4598773800,101500,101500,101500,101500,0
20241128,154000,4598773800,101500,101500,101500,101500,0
20241128,153900,4598773800,101500,101500,101500,101500,0
20241128,153800,4598773800,101500,101500,101500,101500,0
20241128,153700,4598773800,101500,101500,101500,101500,0
20241128,153600,4598773800,101500,101500,101500,101500,0
20241128,153500,4598773800,101500,101500,101500,101500,0
20241128,153400,4598773800,101500,101500,101500,101500,0
20241128,153300,4598773800,101500,101500,101500,101500,0
20241128,153200,4598773800,101500,101500,101500,101500,0
20241128,153100,4598773800,101500,101500,101500,101500,1747
20241128,153000,4598773800,101500,101500,101500,101500,1747
20241128,152900,4421453300,101700,101700,101700,101700,0
20241128,152800,4421453300,101700,101700,101700,101700,0
20241128,152700,4421453300,101700,101700,101700,101700,0
20241128,152600,4421453300,101700,101700,101700,101700,0
20241128,152500,4421453300,101700,101700,101700,101700,0
20241128,152400,4421453300,101700,101700,101700,101700,0
20241128,152300,4421453300,101700,101700,101700,101700,0
20241128,152200,4421453300,101700,101700,101700,101700,0
20241128,152100,4421453300,101700,101700,101700,101700,0
20241128,152000,4421453300,101700,101700,101700,101700,0
20241128,151900,4421453300,101700,101200,102100,101200,101
20241128,151800,4411177500,101200,101600,101800,101100,174
20241128,151700,4393504300,101100,101700,101700,101000,237
20241128,151600,4369472400,101700,101800,101800,101500,329
20241128,151500,4336013400,101800,101800,101900,101800,80
20241128,151400,4327869300,101900,101800,101900,101800,60
20241128,151300,4321759300,101800,101800,102100,101800,160
20241128,151200,4305457000,101900,101800,101900,101800,173
20241128,151100,4287837400,101800,101800,101900,101800,63
20241128,151000,4281423900,101800,102000,102000,101800,174
20241128,150900,4263690400,102100,102000,102100,101900,377
20241128,150800,4225236500,102000,101800,102000,101800,50
20241128,150700,4220141600,101800,101800,102000,101800,206
20241128,150600,4199152700,101800,101800,101900,101800,142
20241128,150500,4184687900,101800,101800,101900,101800,140
20241128,150400,4170424700,101800,102000,102000,101800,52
20241128,150300,4165126500,102100,101200,102100,101200,490
20241128,150200,4115206800,101300,102200,102200,101300,1272
20241128,150100,3985513200,102200,102200,102300,102200,41
20241128,150000,3981322800,102400,102200,102400,102200,253
20241128,145900,3955442200,102200,102200,102200,102200,58
20241128,145800,3949514600,102300,102200,102300,102200,95
20241128,145700,3939801700,102100,101700,102100,101700,308
20241128,145600,3908406100,101700,102300,102300,101700,954
20241128,145500,3810951700,102300,102300,102400,102300,122
20241128,145400,3798464200,102300,102400,102400,102300,188
20241128,145300,3779220600,102600,102500,102600,102200,204
20241128,145200,3758311700,102600,102200,102600,102200,217
20241128,145100,3736077800,102400,102200,102400,102100,202
20241128,145000,3715413600,101900,102200,102300,101900,194
20241128,144900,3695596100,101900,101800,102100,101800,119
20241128,144800,3683462000,102200,101700,102300,101700,99
20241128,144700,3673341700,101700,101900,102200,101700,990
20241128,144600,3572353300,101900,102100,102500,101900,2022
20241128,144500,3365491600,102000,102200,102300,102000,169
20241128,144400,3348213500,102000,101900,102100,101800,572
20241128,144300,3289854900,101800,101800,101900,101800,47
20241128,144200,3285068200,102000,101800,102000,101700,555
20241128,144100,3228572900,101700,101800,101900,101700,178
20241128,144000,3210452300,101800,101800,101800,101700,57
20241128,143900,3204654100,101800,101600,101800,101600,138
20241128,143800,3190612200,101600,101600,101700,101500,230
20241128,143700,3167236600,101500,101600,101600,101500,110
20241128,143600,3156061700,101500,101500,101600,101400,290
20241128,143500,3126605700,101500,101300,101600,101300,585
20241128,143400,3067279900,101400,101400,101400,101300,103
20241128,143300,3056836900,101400,101300,101500,101300,391
20241128,143200,3017182800,101200,101200,101400,101200,153
20241128,143100,3001687700,101200,101400,101400,101100,48
20241128,143000,2996828400,101400,101000,101400,101000,201
20241128,142900,2976481700,101200,101000,101200,101000,194
20241128,142800,2956878300,101100,101200,101200,100900,143
20241128,142700,2942424400,101100,100900,101200,100900,565
20241128,142600,2885387800,100900,100900,101000,100900,31
20241128,142500,2882259700,100900,100800,101000,100800,68
20241128,142400,2875400900,100800,101100,101100,100800,378
20241128,142300,2837262100,101100,100900,101100,100900,42
20241128,142200,2833019300,101000,100900,101300,100900,262
20241128,142100,2806552800,101100,100900,101100,100800,448
20241128,142000,2761357800,101000,101000,101000,100900,131
20241128,141900,2748135200,101000,101000,101000,100800,824
20241128,141800,2664940600,101100,101100,101100,101000,35
20241128,141700,2661404800,101000,101000,101100,101000,157
20241128,141600,2645546200,101100,101100,101100,101000,141
20241128,141500,2631296100,101000,101000,101000,101000,37
20241128,141400,2627559100,101000,101200,101200,101000,276
20241128,141300,2599656600,101200,101200,101200,101200,54
20241128,141200,2594191800,101200,101200,101300,101200,72
20241128,141100,2586905200,101200,101200,101300,101200,26
20241128,141000,2584273600,101200,101200,101300,101100,147
20241128,140900,2569389300,101100,101200,101200,101100,77
20241128,140800,2561597400,101200,101200,101200,101100,270
20241128,140700,2534289600,101300,101200,101300,101100,126
20241128,140600,2521532200,101200,101200,101200,101200,35
20241128,140500,2517990200,101100,101400,101400,101100,63
20241128,140400,2511619900,101100,101200,101400,101100,1224
20241128,140300,2387808200,101200,101200,101300,101200,21
20241128,140200,2385682800,101200,101200,101300,101200,39
20241128,140100,2381735700,101300,101200,101300,101200,39
20241128,140000,2377788000,101200,101300,101300,101200,106
20241128,135900,2367059500,101200,101300,101300,101200,102
20241128,135800,2356734500,101500,101200,101600,101200,220
20241128,135700,2334433700,101100,101200,101300,101100,59
20241128,135600,2328466700,101200,101300,101300,101100,46
20241128,135500,2323810900,101300,101500,101500,101300,59
20241128,135400,2317828500,101500,101600,101600,101500,34
20241128,135300,2314376400,101600,101300,101800,101100,796
20241128,135200,2233737000,101200,101300,101300,101200,26
20241128,135100,2231104300,101300,101300,101400,101300,90
20241128,135000,2221982700,101300,101300,101400,101300,53
20241128,134900,2216613500,101300,101300,101300,101300,161
20241128,134800,2200304200,101400,101300,101400,101300,26
20241128,134700,2197669200,101300,101400,101400,101300,154
20241128,134600,2182059800,101400,101600,101600,101400,296
20241128,134500,2152022600,101600,101600,101600,101600,9
20241128,134400,2151108200,101600,101700,101700,101600,25
20241128,134300,2148568000,101600,101700,101700,101600,130
20241128,134200,2135349600,101800,101700,101800,101700,11
20241128,134100,2134230100,101700,101700,101700,101700,3
20241128,134000,2133925000,101700,101700,101700,101700,2
20241128,133900,2133721600,101700,101700,101800,101700,4
20241128,133800,2133314700,101700,101700,101700,101600,27
20241128,133700,2130569100,101700,101600,101700,101600,24
20241128,133600,2128128400,101600,101800,101800,101600,6
20241128,133500,2127517800,101800,101600,101800,101600,49
20241128,133400,2122530400,101600,101600,101800,101600,51
20241128,133300,2117344300,101600,101700,101700,101600,77
20241128,133200,2109514600,101800,101900,101900,101800,88
20241128,133100,2100556100,101800,101900,101900,101800,6
20241128,133000,2099945000,101800,101800,101900,101800,41
20241128,132900,2095769500,101800,101700,101800,101700,7
20241128,132800,2095057300,101800,101600,101800,101600,79
20241128,132700,2087023000,101600,101600,101600,101600,0
20241128,132600,2087023000,101600,101700,101700,101600,81
20241128,132500,2078786500,101700,101800,101800,101700,38
20241128,132400,2074921800,101700,101700,101700,101700,3
20241128,132300,2074616700,101800,101600,101800,101600,18
20241128,132200,2072784700,101600,101700,101800,101600,34
20241128,132100,2069327000,101700,101600,101700,101600,10
20241128,132000,2068310800,101600,101700,101700,101600,10
20241128,131900,2067294200,101700,101600,101700,101600,6
20241128,131800,2066684100,101600,101700,101700,101600,12
20241128,131700,2065464800,101600,101600,101600,101600,7
20241128,131600,2064753600,101600,101700,101700,101600,96
20241128,131500,2054992000,101600,101800,101800,101600,118
20241128,131400,2042991700,101900,101700,101900,101700,2
20241128,131300,2042788100,101700,101700,101700,101700,3
20241128,131200,2042483000,101700,101900,101900,101700,27
20241128,131100,2039732500,101900,101800,101900,101700,57
20241128,131000,2033928000,101700,101700,101700,101700,0
20241128,130900,2033928000,101700,101800,101800,101700,28
20241128,130800,2031077900,101800,101900,101900,101800,12
20241128,130700,2029855300,102000,101800,102000,101800,5
20241128,130600,2029346100,101800,101800,101800,101600,64
20241128,130500,2022834700,101700,101700,101700,101700,31
20241128,130400,2019682000,101600,101700,101700,101600,5
20241128,130300,2019173900,101600,101600,101600,101600,5
20241128,130200,2018665900,101700,101600,101700,101600,5
20241128,130100,2018157800,101600,101600,101600,101600,27
20241128,130000,2015414600,101600,101700,101700,101500,8
20241128,125900,2014601800,101500,101500,101500,101500,4
20241128,125800,2014195800,101500,101500,101500,101500,12
20241128,125700,2012977800,101700,101600,101700,101500,36
20241128,125600,2009319400,101600,101500,101600,101500,2
20241128,125500,2009116300,101600,101300,101600,101300,26
20241128,125400,2006478500,101300,101400,101700,101300,1180
20241128,125300,1886710300,101400,101300,101400,101300,3
20241128,125200,1886406300,101300,101400,101400,101300,40
20241128,125100,1882353100,101300,101800,101800,101300,941
20241128,125000,1786834500,101800,101800,101800,101800,22
20241128,124900,1784594900,101800,101700,101800,101700,14
20241128,124800,1783171000,101700,101800,101800,101700,2
20241128,124700,1782967500,101800,101700,101800,101700,14
20241128,124600,1781543100,101800,101700,101800,101700,3
20241128,124500,1781237800,101700,101700,101800,101700,18
20241128,124400,1779407100,101700,101700,101700,101700,0
20241128,124300,1779407100,101700,102100,102100,101700,29
20241128,124200,1776454400,102100,101800,102100,101800,2
20241128,124100,1776250500,101800,101800,101800,101800,18
20241128,124000,1774418100,101900,102100,102100,101900,16
20241128,123900,1772787500,102100,101900,102100,101900,18
20241128,123800,1770953100,102000,101900,102000,101800,79
20241128,123700,1762901900,102000,102000,102000,102000,0
20241128,123600,1762901900,102000,102000,102000,102000,0
20241128,123500,1762901900,102000,101900,102000,101900,10
20241128,123400,1761882800,101900,102000,102000,101900,3
20241128,123300,1761576900,101900,101900,101900,101900,0
20241128,123200,1761576900,101900,102100,102100,101900,44
20241128,123100,1757088500,102000,102000,102000,102000,52
20241128,123000,1751784500,101900,102000,102000,101900,3
20241128,122900,1751478700,102000,102000,102000,102000,0
20241128,122800,1751478700,102000,102000,102000,102000,1
20241128,122700,1751376700,101900,101900,101900,101900,46
20241128,122600,1746689300,101700,101700,101700,101700,1
20241128,122500,1746587600,102000,101800,102000,101800,32
20241128,122400,1743329000,101600,101600,101600,101600,1
20241128,122300,1743227400,101600,101600,101600,101600,1
20241128,122200,1743125800,101600,101800,101800,101600,127
20241128,122100,1730211600,102000,102000,102000,102000,2
20241128,122000,1730007600,101700,101800,101800,101700,12
20241128,121900,1728786200,102000,101900,102000,101900,31
20241128,121800,1725626700,102100,102100,102100,101900,21
20241128,121700,1723484600,102000,101700,102000,101700,26
20241128,121600,1720836500,101600,101600,101600,101600,0
20241128,121500,1720836500,101600,102000,102100,101500,1076
20241128,121400,1611224900,101900,102000,102000,101900,14
20241128,121300,1609798200,102000,101900,102000,101900,54
20241128,121200,1604294300,102000,102000,102000,102000,0
20241128,121100,1604294300,102000,102300,102300,102000,13
20241128,121000,1602966700,102300,102000,102300,102000,14
20241128,120900,1601538400,102100,102100,102100,102100,16
20241128,120800,1599904800,102300,102300,102300,102300,0
20241128,120700,1599904800,102300,102000,102300,102000,11
20241128,120600,1598782500,102000,102100,102100,102000,28
20241128,120500,1595925300,102100,102100,102100,102100,6
20241128,120400,1595312700,102000,102100,102100,102000,13
20241128,120300,1593986200,102300,102000,102300,102000,33
20241128,120200,1590619900,102300,102300,102300,102300,0
20241128,120100,1590619900,102300,102200,102400,102000,330
20241128,120000,1556921600,102200,102200,102200,102200,59
20241128,115900,1550891800,102200,102200,102200,102200,2
20241128,115800,1550687400,102100,102100,102100,102100,1
20241128,115700,1550585300,102300,102300,102300,102300,13
20241128,115600,1549255400,102400,102100,102400,102100,2
20241128,115500,1549050900,102100,102200,102200,102100,21
20241128,115400,1546905500,102300,102300,102300,102300,0
20241128,115300,1546905500,102300,102300,102400,102300,16
20241128,115200,1545268500,102300,102500,102500,102300,32
20241128,115100,1541991000,102500,102500,102500,102500,1
20241128,115000,1541888500,102300,102200,102400,102200,83
20241128,114900,1533398000,102200,102200,102200,102200,1
20241128,114800,1533295800,102100,102100,102100,102100,33
20241128,114700,1529926500,102200,102200,102200,102200,0
20241128,114600,1529926500,102200,102100,102200,102000,10
20241128,114500,1528906200,102000,102000,102000,102000,5
20241128,114400,1528396200,102000,102000,102000,102000,14
20241128,114300,1526968200,102100,102100,102100,102100,31
20241128,114200,1523803100,102200,102200,102200,102000,24
20241128,114100,1521351400,102100,102200,102200,102100,11
20241128,114000,1520227300,102200,102000,102200,102000,13
20241128,113900,1518901100,102200,102200,102200,102200,1
20241128,113800,1518798900,102200,102200,102200,102200,11
20241128,113700,1517674700,102100,102100,102100,102100,88
20241128,113600,1508689900,102100,102100,102100,102100,6
20241128,113500,1508077300,102100,102100,102100,102100,1
20241128,113400,1507975200,102000,102100,102100,102000,36
20241128,113300,1504299700,102100,102100,102100,102100,1
20241128,113200,1504197600,102100,102100,102100,102100,1
20241128,113100,1504095500,102100,102000,102100,102000,33
20241128,113000,1500729000,102000,101900,102000,101900,25
20241128,112900,1498179100,101900,101900,101900,101900,4
20241128,112800,1497771500,101900,101700,102000,101700,20
20241128,112700,1495735800,101800,101800,102000,101700,22
20241128,112600,1493494700,101800,102000,102000,101800,16
20241128,112500,1491863300,101800,101800,101800,101800,22
20241128,112400,1489623700,102000,101700,102000,101700,4
20241128,112300,1489216600,101700,102000,102000,101700,23
20241128,112200,1486874800,101800,102000,102000,101700,5
20241128,112100,1486365900,101700,101800,102000,101700,15
20241128,112000,1484838100,101700,101700,102100,101700,113
20241128,111900,1473326800,101700,101700,101800,101700,30
20241128,111800,1470275600,101700,101800,101800,101600,129
20241128,111700,1457154200,102200,102200,102200,102200,2
20241128,111600,1456949800,101800,101800,101800,101800,0
20241128,111500,1456949800,101800,102000,102000,101800,84
20241128,111400,1448392000,102200,102100,102200,102000,20
20241128,111300,1446351300,102100,102200,102200,102100,16
20241128,111200,1444717400,102200,102200,102200,102000,13
20241128,111100,1443389800,102200,102200,102200,102200,0
20241128,111000,1443389800,102200,102000,102200,102000,2
20241128,110900,1443185600,102100,102100,102100,102100,12
20241128,110800,1441960400,102200,102200,102200,102200,0
20241128,110700,1441960400,102200,102100,102200,102100,4
20241128,110600,1441551900,101900,102100,102100,101900,96
20241128,110500,1431754000,102200,102200,102200,102200,0
20241128,110400,1431754000,102200,102200,102200,102200,0
20241128,110300,1431754000,102200,102200,102200,101900,15
20241128,110200,1430221300,102300,102300,102300,101900,53
20241128,110100,1424813100,101900,101900,101900,101900,0
20241128,110000,1424813100,101900,102300,102300,101900,27
20241128,105900,1422059300,102300,102100,102300,102100,6
20241128,105800,1421446500,102100,102100,102100,102100,13
20241128,105700,1420119200,102400,102400,102400,102400,0
20241128,105600,1420119200,102400,102400,102400,102100,28
20241128,105500,1417257200,101800,101800,101800,101800,1
20241128,105400,1417155400,102400,102400,102400,102400,1
20241128,105300,1417053000,101800,102400,102400,101800,267
20241128,105200,1389780800,102400,102400,102400,102400,5
20241128,105100,1389268800,102200,102200,102200,102200,0
20241128,105000,1389268800,102200,102200,102200,102200,13
20241128,104900,1387940200,102400,102100,102400,102100,78
20241128,104800,1379970000,102000,102100,102100,102000,6
20241128,104700,1379357900,102000,102100,102100,101800,267
20241128,104600,1352105800,102100,102100,102100,102100,6
20241128,104500,1351493200,102000,101700,102000,101700,209
20241128,104400,1330191300,101800,101600,101800,101600,24
20241128,104300,1327751400,101600,101500,101700,101500,119
20241128,104200,1315663200,101700,101600,101700,101500,798
20241128,104100,1234660200,101700,101600,101700,101600,5
20241128,104000,1234151800,101600,101600,101600,101600,0
20241128,103900,1234151800,101600,101700,101700,101600,3
20241128,103800,1233846900,101600,101700,101700,101600,9
20241128,103700,1232932400,101600,101600,101600,101500,101
20241128,103600,1222673200,101600,101700,101700,101600,3
20241128,103500,1222368200,101800,101600,101800,101600,15
20241128,103400,1220843400,101800,101900,101900,101700,167
20241128,103300,1203845900,102000,102000,102000,102000,2
20241128,103200,1203641900,101800,102000,102000,101800,141
20241128,103100,1189268100,101800,101900,102000,101800,200
20241128,103000,1168875100,101700,102300,102300,101700,31
20241128,102900,1165709800,102400,101700,102400,101700,6
20241128,102800,1165096100,101700,101700,101700,101700,22
20241128,102700,1162858700,101700,101900,102000,101700,38
20241128,102600,1158988100,101900,102000,102000,101900,40
20241128,102500,1154911100,102000,102000,102000,102000,29
20241128,102400,1151953100,102000,102000,102100,102000,50
20241128,102300,1146852700,102000,102000,102000,102000,24
20241128,102200,1144404700,102000,102400,102400,102000,58
20241128,102100,1138479700,102500,102500,102500,102500,0
20241128,102000,1138479700,102500,102500,102500,102500,2
20241128,101900,1138274700,102300,102400,102400,102300,37
20241128,101800,1134487600,102400,102300,102500,102300,93
20241128,101700,1124966300,102300,102200,102300,102200,36
20241128,101600,1121286900,102200,102100,102200,102100,140
20241128,101500,1106984300,102100,101600,102100,101600,155
20241128,101400,1091173600,101700,101800,101900,101700,54
20241128,101300,1085680000,101800,102000,102000,101800,39
20241128,101200,1081707200,101900,102000,102000,101800,167
20241128,101100,1064686200,102100,101800,102100,101800,76
20241128,101000,1056935800,101800,101800,102200,101800,155
20241128,100900,1041121500,101800,101800,101900,101800,34
20241128,100800,1037659500,101800,101600,102100,101600,287
20241128,100700,1008385200,101400,102000,102000,101200,123
20241128,100600,995862300,101100,101500,102000,100600,556
20241128,100500,939521800,101300,101900,102600,101300,1651
20241128,100400,770757900,101600,102000,102000,101500,440
20241128,100300,725948600,101400,101400,101400,101400,0
20241128,100200,725948600,101400,101500,102000,101300,195
20241128,100100,706123400,101500,102600,102700,100500,2940
20241128,100000,406519600,102600,102600,102600,102600,0
20241128,095900,406519600,102600,102700,102700,102600,17
20241128,095800,404774600,102700,102600,102700,102600,5
20241128,095700,404261500,102600,102600,102600,102600,2
20241128,095600,404056300,102600,102900,102900,102600,16
20241128,095500,402413500,102900,102900,102900,102900,13
20241128,095400,401075800,102500,102800,102800,102500,15
20241128,095300,399535100,102600,102600,103200,102500,359
20241128,095200,362612400,102600,102600,102800,102600,3
20241128,095100,362304400,102600,102600,102600,102600,0
20241128,095000,362304400,102600,102700,102700,102600,14
20241128,094900,360866900,102700,102700,102700,102600,35
20241128,094800,357273200,102800,102800,102800,102800,0
20241128,094700,357273200,102800,102800,102800,102800,1
20241128,094600,357170400,102700,102700,102700,102700,7
20241128,094500,356451500,102800,102800,102800,102700,18
20241128,094400,354601500,103300,103300,103300,103300,13
20241128,094300,353258600,102700,103300,103300,102700,79
20241128,094200,345129000,103300,103100,103300,102900,36
20241128,094100,341421600,103100,103300,103300,103100,13
20241128,094000,340080800,103100,103500,103500,103100,5
20241128,093900,339564900,103500,103500,103500,103500,10
20241128,093800,338529900,103000,103500,103500,103000,30
20241128,093700,335439400,103000,103000,103000,103000,0
20241128,093600,335439400,103000,103300,103300,103000,29
20241128,093500,332445100,103600,103600,103600,103600,0
20241128,093400,332445100,103600,103600,103600,103600,1
20241128,093300,332341500,103100,103100,103100,103100,1
20241128,093200,332238400,103000,103600,103600,103000,278
20241128,093100,303498200,103900,103600,103900,103600,18
20241128,093000,301633100,103600,103600,103700,103600,34
20241128,092900,298109200,103600,103600,103600,103600,0
20241128,092800,298109200,103600,103700,103700,103600,11
20241128,092700,296969100,103700,103700,104000,103600,82
20241128,092600,288453000,103800,103800,104000,103700,24
20241128,092500,285959800,103700,103700,103700,103700,4
20241128,092400,285545000,103700,103900,104200,103600,209
20241128,092300,263818800,103600,103600,103900,103600,92
20241128,092200,254280000,103600,103100,103600,102900,72
20241128,092100,246846800,102600,102900,102900,102500,88
20241128,092000,237814200,102400,102400,102500,102400,106
20241128,091900,226959500,102400,102600,103100,102400,67
20241128,091800,220088400,102500,102500,102600,102500,57
20241128,091700,214244100,102500,102400,103000,102400,107
20241128,091600,203263500,102500,103200,103200,102500,336
20241128,091500,168799300,102600,102900,103500,102600,126
20241128,091400,155840100,102900,103200,103500,102900,124
20241128,091300,143064000,103200,104000,104000,103200,75
20241128,091200,135317500,103100,103700,103700,103100,41
20241128,091100,131076600,104200,104200,104200,104200,0
20241128,091000,131076600,104200,103700,104300,103500,175
20241128,090900,112894300,103700,103700,103700,103700,27
20241128,090800,110094400,103800,103200,103800,103200,139
20241128,090700,95724800,103200,102800,103200,102800,73
20241128,090600,88204300,102600,102600,102800,102300,184
20241128,090500,69339100,102600,102500,102600,102400,14
20241128,090400,67904100,102500,102500,102500,102500,5
20241128,090300,67391600,102500,102700,102900,102400,252
20241128,090200,41543500,102700,103000,103000,102700,92
20241128,090100,32082400,103900,103300,103900,103300,92
20241128,090000,22555600,103400,103500,103500,102500,218
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241128 190100 4598773800 101500 101500 101500 101500 1747
3 20241128 190000 4598773800 101500 101500 101500 101500 0
4 20241128 185900 4598773800 101500 101500 101500 101500 0
5 20241128 185800 4598773800 101500 101500 101500 101500 0
6 20241128 185700 4598773800 101500 101500 101500 101500 0
7 20241128 185600 4598773800 101500 101500 101500 101500 0
8 20241128 185500 4598773800 101500 101500 101500 101500 0
9 20241128 185400 4598773800 101500 101500 101500 101500 0
10 20241128 185300 4598773800 101500 101500 101500 101500 0
11 20241128 185200 4598773800 101500 101500 101500 101500 0
12 20241128 185100 4598773800 101500 101500 101500 101500 0
13 20241128 185000 4598773800 101500 101500 101500 101500 0
14 20241128 184900 4598773800 101500 101500 101500 101500 0
15 20241128 184800 4598773800 101500 101500 101500 101500 0
16 20241128 184700 4598773800 101500 101500 101500 101500 0
17 20241128 184600 4598773800 101500 101500 101500 101500 0
18 20241128 184500 4598773800 101500 101500 101500 101500 0
19 20241128 184400 4598773800 101500 101500 101500 101500 0
20 20241128 184300 4598773800 101500 101500 101500 101500 0
21 20241128 184200 4598773800 101500 101500 101500 101500 0
22 20241128 184100 4598773800 101500 101500 101500 101500 0
23 20241128 184000 4598773800 101500 101500 101500 101500 0
24 20241128 183900 4598773800 101500 101500 101500 101500 0
25 20241128 183800 4598773800 101500 101500 101500 101500 0
26 20241128 183700 4598773800 101500 101500 101500 101500 0
27 20241128 183600 4598773800 101500 101500 101500 101500 0
28 20241128 183500 4598773800 101500 101500 101500 101500 0
29 20241128 183400 4598773800 101500 101500 101500 101500 0
30 20241128 183300 4598773800 101500 101500 101500 101500 0
31 20241128 183200 4598773800 101500 101500 101500 101500 0
32 20241128 183100 4598773800 101500 101500 101500 101500 1747
33 20241128 183000 4598773800 101500 101500 101500 101500 0
34 20241128 182900 4598773800 101500 101500 101500 101500 0
35 20241128 182800 4598773800 101500 101500 101500 101500 0
36 20241128 182700 4598773800 101500 101500 101500 101500 0
37 20241128 182600 4598773800 101500 101500 101500 101500 0
38 20241128 182500 4598773800 101500 101500 101500 101500 0
39 20241128 182400 4598773800 101500 101500 101500 101500 0
40 20241128 182300 4598773800 101500 101500 101500 101500 0
41 20241128 182200 4598773800 101500 101500 101500 101500 0
42 20241128 182100 4598773800 101500 101500 101500 101500 0
43 20241128 182000 4598773800 101500 101500 101500 101500 0
44 20241128 181900 4598773800 101500 101500 101500 101500 0
45 20241128 181800 4598773800 101500 101500 101500 101500 0
46 20241128 181700 4598773800 101500 101500 101500 101500 0
47 20241128 181600 4598773800 101500 101500 101500 101500 0
48 20241128 181500 4598773800 101500 101500 101500 101500 0
49 20241128 181400 4598773800 101500 101500 101500 101500 0
50 20241128 181300 4598773800 101500 101500 101500 101500 0
51 20241128 181200 4598773800 101500 101500 101500 101500 0
52 20241128 181100 4598773800 101500 101500 101500 101500 0
53 20241128 181000 4598773800 101500 101500 101500 101500 0
54 20241128 180900 4598773800 101500 101500 101500 101500 0
55 20241128 180800 4598773800 101500 101500 101500 101500 0
56 20241128 180700 4598773800 101500 101500 101500 101500 0
57 20241128 180600 4598773800 101500 101500 101500 101500 0
58 20241128 180500 4598773800 101500 101500 101500 101500 0
59 20241128 180400 4598773800 101500 101500 101500 101500 0
60 20241128 180300 4598773800 101500 101500 101500 101500 0
61 20241128 180200 4598773800 101500 101500 101500 101500 0
62 20241128 180100 4598773800 101500 101500 101500 101500 1747
63 20241128 180000 4598773800 101500 101500 101500 101500 0
64 20241128 175900 4598773800 101500 101500 101500 101500 0
65 20241128 175800 4598773800 101500 101500 101500 101500 0
66 20241128 175700 4598773800 101500 101500 101500 101500 0
67 20241128 175600 4598773800 101500 101500 101500 101500 0
68 20241128 175500 4598773800 101500 101500 101500 101500 0
69 20241128 175400 4598773800 101500 101500 101500 101500 0
70 20241128 175300 4598773800 101500 101500 101500 101500 0
71 20241128 175200 4598773800 101500 101500 101500 101500 0
72 20241128 175100 4598773800 101500 101500 101500 101500 0
73 20241128 175000 4598773800 101500 101500 101500 101500 0
74 20241128 174900 4598773800 101500 101500 101500 101500 0
75 20241128 174800 4598773800 101500 101500 101500 101500 0
76 20241128 174700 4598773800 101500 101500 101500 101500 0
77 20241128 174600 4598773800 101500 101500 101500 101500 0
78 20241128 174500 4598773800 101500 101500 101500 101500 0
79 20241128 174400 4598773800 101500 101500 101500 101500 0
80 20241128 174300 4598773800 101500 101500 101500 101500 0
81 20241128 174200 4598773800 101500 101500 101500 101500 0
82 20241128 174100 4598773800 101500 101500 101500 101500 0
83 20241128 174000 4598773800 101500 101500 101500 101500 0
84 20241128 173900 4598773800 101500 101500 101500 101500 0
85 20241128 173800 4598773800 101500 101500 101500 101500 0
86 20241128 173700 4598773800 101500 101500 101500 101500 0
87 20241128 173600 4598773800 101500 101500 101500 101500 0
88 20241128 173500 4598773800 101500 101500 101500 101500 0
89 20241128 173400 4598773800 101500 101500 101500 101500 0
90 20241128 173300 4598773800 101500 101500 101500 101500 0
91 20241128 173200 4598773800 101500 101500 101500 101500 0
92 20241128 173100 4598773800 101500 101500 101500 101500 1747
93 20241128 173000 4598773800 101500 101500 101500 101500 0
94 20241128 172900 4598773800 101500 101500 101500 101500 0
95 20241128 172800 4598773800 101500 101500 101500 101500 0
96 20241128 172700 4598773800 101500 101500 101500 101500 0
97 20241128 172600 4598773800 101500 101500 101500 101500 0
98 20241128 172500 4598773800 101500 101500 101500 101500 0
99 20241128 172400 4598773800 101500 101500 101500 101500 0
100 20241128 172300 4598773800 101500 101500 101500 101500 0
101 20241128 172200 4598773800 101500 101500 101500 101500 0
102 20241128 172100 4598773800 101500 101500 101500 101500 0
103 20241128 172000 4598773800 101500 101500 101500 101500 0
104 20241128 171900 4598773800 101500 101500 101500 101500 0
105 20241128 171800 4598773800 101500 101500 101500 101500 0
106 20241128 171700 4598773800 101500 101500 101500 101500 0
107 20241128 171600 4598773800 101500 101500 101500 101500 0
108 20241128 171500 4598773800 101500 101500 101500 101500 0
109 20241128 171400 4598773800 101500 101500 101500 101500 0
110 20241128 171300 4598773800 101500 101500 101500 101500 0
111 20241128 171200 4598773800 101500 101500 101500 101500 0
112 20241128 171100 4598773800 101500 101500 101500 101500 0
113 20241128 171000 4598773800 101500 101500 101500 101500 0
114 20241128 170900 4598773800 101500 101500 101500 101500 0
115 20241128 170800 4598773800 101500 101500 101500 101500 0
116 20241128 170700 4598773800 101500 101500 101500 101500 0
117 20241128 170600 4598773800 101500 101500 101500 101500 0
118 20241128 170500 4598773800 101500 101500 101500 101500 0
119 20241128 170400 4598773800 101500 101500 101500 101500 0
120 20241128 170300 4598773800 101500 101500 101500 101500 0
121 20241128 170200 4598773800 101500 101500 101500 101500 0
122 20241128 170100 4598773800 101500 101500 101500 101500 1747
123 20241128 170000 4598773800 101500 101500 101500 101500 0
124 20241128 165900 4598773800 101500 101500 101500 101500 0
125 20241128 165800 4598773800 101500 101500 101500 101500 0
126 20241128 165700 4598773800 101500 101500 101500 101500 0
127 20241128 165600 4598773800 101500 101500 101500 101500 0
128 20241128 165500 4598773800 101500 101500 101500 101500 0
129 20241128 165400 4598773800 101500 101500 101500 101500 0
130 20241128 165300 4598773800 101500 101500 101500 101500 0
131 20241128 165200 4598773800 101500 101500 101500 101500 0
132 20241128 165100 4598773800 101500 101500 101500 101500 0
133 20241128 165000 4598773800 101500 101500 101500 101500 0
134 20241128 164900 4598773800 101500 101500 101500 101500 0
135 20241128 164800 4598773800 101500 101500 101500 101500 0
136 20241128 164700 4598773800 101500 101500 101500 101500 0
137 20241128 164600 4598773800 101500 101500 101500 101500 0
138 20241128 164500 4598773800 101500 101500 101500 101500 0
139 20241128 164400 4598773800 101500 101500 101500 101500 0
140 20241128 164300 4598773800 101500 101500 101500 101500 0
141 20241128 164200 4598773800 101500 101500 101500 101500 0
142 20241128 164100 4598773800 101500 101500 101500 101500 0
143 20241128 164000 4598773800 101500 101500 101500 101500 0
144 20241128 163900 4598773800 101500 101500 101500 101500 0
145 20241128 163800 4598773800 101500 101500 101500 101500 0
146 20241128 163700 4598773800 101500 101500 101500 101500 0
147 20241128 163600 4598773800 101500 101500 101500 101500 0
148 20241128 163500 4598773800 101500 101500 101500 101500 0
149 20241128 163400 4598773800 101500 101500 101500 101500 0
150 20241128 163300 4598773800 101500 101500 101500 101500 0
151 20241128 163200 4598773800 101500 101500 101500 101500 0
152 20241128 163100 4598773800 101500 101500 101500 101500 1747
153 20241128 163000 4598773800 101500 101500 101500 101500 0
154 20241128 162900 4598773800 101500 101500 101500 101500 0
155 20241128 162800 4598773800 101500 101500 101500 101500 0
156 20241128 162700 4598773800 101500 101500 101500 101500 0
157 20241128 162600 4598773800 101500 101500 101500 101500 0
158 20241128 162500 4598773800 101500 101500 101500 101500 0
159 20241128 162400 4598773800 101500 101500 101500 101500 0
160 20241128 162300 4598773800 101500 101500 101500 101500 0
161 20241128 162200 4598773800 101500 101500 101500 101500 0
162 20241128 162100 4598773800 101500 101500 101500 101500 0
163 20241128 162000 4598773800 101500 101500 101500 101500 0
164 20241128 161900 4598773800 101500 101500 101500 101500 0
165 20241128 161800 4598773800 101500 101500 101500 101500 0
166 20241128 161700 4598773800 101500 101500 101500 101500 0
167 20241128 161600 4598773800 101500 101500 101500 101500 0
168 20241128 161500 4598773800 101500 101500 101500 101500 0
169 20241128 161400 4598773800 101500 101500 101500 101500 0
170 20241128 161300 4598773800 101500 101500 101500 101500 0
171 20241128 161200 4598773800 101500 101500 101500 101500 0
172 20241128 161100 4598773800 101500 101500 101500 101500 0
173 20241128 161000 4598773800 101500 101500 101500 101500 0
174 20241128 160900 4598773800 101500 101500 101500 101500 0
175 20241128 160800 4598773800 101500 101500 101500 101500 0
176 20241128 160700 4598773800 101500 101500 101500 101500 0
177 20241128 160600 4598773800 101500 101500 101500 101500 0
178 20241128 160500 4598773800 101500 101500 101500 101500 0
179 20241128 160400 4598773800 101500 101500 101500 101500 0
180 20241128 160300 4598773800 101500 101500 101500 101500 0
181 20241128 160200 4598773800 101500 101500 101500 101500 0
182 20241128 160100 4598773800 101500 101500 101500 101500 1747
183 20241128 160000 4598773800 101500 101500 101500 101500 0
184 20241128 155900 4598773800 101500 101500 101500 101500 0
185 20241128 155800 4598773800 101500 101500 101500 101500 0
186 20241128 155700 4598773800 101500 101500 101500 101500 0
187 20241128 155600 4598773800 101500 101500 101500 101500 0
188 20241128 155500 4598773800 101500 101500 101500 101500 0
189 20241128 155400 4598773800 101500 101500 101500 101500 0
190 20241128 155300 4598773800 101500 101500 101500 101500 0
191 20241128 155200 4598773800 101500 101500 101500 101500 0
192 20241128 155100 4598773800 101500 101500 101500 101500 0
193 20241128 155000 4598773800 101500 101500 101500 101500 0
194 20241128 154900 4598773800 101500 101500 101500 101500 0
195 20241128 154800 4598773800 101500 101500 101500 101500 0
196 20241128 154700 4598773800 101500 101500 101500 101500 0
197 20241128 154600 4598773800 101500 101500 101500 101500 0
198 20241128 154500 4598773800 101500 101500 101500 101500 0
199 20241128 154400 4598773800 101500 101500 101500 101500 0
200 20241128 154300 4598773800 101500 101500 101500 101500 0
201 20241128 154200 4598773800 101500 101500 101500 101500 0
202 20241128 154100 4598773800 101500 101500 101500 101500 0
203 20241128 154000 4598773800 101500 101500 101500 101500 0
204 20241128 153900 4598773800 101500 101500 101500 101500 0
205 20241128 153800 4598773800 101500 101500 101500 101500 0
206 20241128 153700 4598773800 101500 101500 101500 101500 0
207 20241128 153600 4598773800 101500 101500 101500 101500 0
208 20241128 153500 4598773800 101500 101500 101500 101500 0
209 20241128 153400 4598773800 101500 101500 101500 101500 0
210 20241128 153300 4598773800 101500 101500 101500 101500 0
211 20241128 153200 4598773800 101500 101500 101500 101500 0
212 20241128 153100 4598773800 101500 101500 101500 101500 1747
213 20241128 153000 4598773800 101500 101500 101500 101500 1747
214 20241128 152900 4421453300 101700 101700 101700 101700 0
215 20241128 152800 4421453300 101700 101700 101700 101700 0
216 20241128 152700 4421453300 101700 101700 101700 101700 0
217 20241128 152600 4421453300 101700 101700 101700 101700 0
218 20241128 152500 4421453300 101700 101700 101700 101700 0
219 20241128 152400 4421453300 101700 101700 101700 101700 0
220 20241128 152300 4421453300 101700 101700 101700 101700 0
221 20241128 152200 4421453300 101700 101700 101700 101700 0
222 20241128 152100 4421453300 101700 101700 101700 101700 0
223 20241128 152000 4421453300 101700 101700 101700 101700 0
224 20241128 151900 4421453300 101700 101200 102100 101200 101
225 20241128 151800 4411177500 101200 101600 101800 101100 174
226 20241128 151700 4393504300 101100 101700 101700 101000 237
227 20241128 151600 4369472400 101700 101800 101800 101500 329
228 20241128 151500 4336013400 101800 101800 101900 101800 80
229 20241128 151400 4327869300 101900 101800 101900 101800 60
230 20241128 151300 4321759300 101800 101800 102100 101800 160
231 20241128 151200 4305457000 101900 101800 101900 101800 173
232 20241128 151100 4287837400 101800 101800 101900 101800 63
233 20241128 151000 4281423900 101800 102000 102000 101800 174
234 20241128 150900 4263690400 102100 102000 102100 101900 377
235 20241128 150800 4225236500 102000 101800 102000 101800 50
236 20241128 150700 4220141600 101800 101800 102000 101800 206
237 20241128 150600 4199152700 101800 101800 101900 101800 142
238 20241128 150500 4184687900 101800 101800 101900 101800 140
239 20241128 150400 4170424700 101800 102000 102000 101800 52
240 20241128 150300 4165126500 102100 101200 102100 101200 490
241 20241128 150200 4115206800 101300 102200 102200 101300 1272
242 20241128 150100 3985513200 102200 102200 102300 102200 41
243 20241128 150000 3981322800 102400 102200 102400 102200 253
244 20241128 145900 3955442200 102200 102200 102200 102200 58
245 20241128 145800 3949514600 102300 102200 102300 102200 95
246 20241128 145700 3939801700 102100 101700 102100 101700 308
247 20241128 145600 3908406100 101700 102300 102300 101700 954
248 20241128 145500 3810951700 102300 102300 102400 102300 122
249 20241128 145400 3798464200 102300 102400 102400 102300 188
250 20241128 145300 3779220600 102600 102500 102600 102200 204
251 20241128 145200 3758311700 102600 102200 102600 102200 217
252 20241128 145100 3736077800 102400 102200 102400 102100 202
253 20241128 145000 3715413600 101900 102200 102300 101900 194
254 20241128 144900 3695596100 101900 101800 102100 101800 119
255 20241128 144800 3683462000 102200 101700 102300 101700 99
256 20241128 144700 3673341700 101700 101900 102200 101700 990
257 20241128 144600 3572353300 101900 102100 102500 101900 2022
258 20241128 144500 3365491600 102000 102200 102300 102000 169
259 20241128 144400 3348213500 102000 101900 102100 101800 572
260 20241128 144300 3289854900 101800 101800 101900 101800 47
261 20241128 144200 3285068200 102000 101800 102000 101700 555
262 20241128 144100 3228572900 101700 101800 101900 101700 178
263 20241128 144000 3210452300 101800 101800 101800 101700 57
264 20241128 143900 3204654100 101800 101600 101800 101600 138
265 20241128 143800 3190612200 101600 101600 101700 101500 230
266 20241128 143700 3167236600 101500 101600 101600 101500 110
267 20241128 143600 3156061700 101500 101500 101600 101400 290
268 20241128 143500 3126605700 101500 101300 101600 101300 585
269 20241128 143400 3067279900 101400 101400 101400 101300 103
270 20241128 143300 3056836900 101400 101300 101500 101300 391
271 20241128 143200 3017182800 101200 101200 101400 101200 153
272 20241128 143100 3001687700 101200 101400 101400 101100 48
273 20241128 143000 2996828400 101400 101000 101400 101000 201
274 20241128 142900 2976481700 101200 101000 101200 101000 194
275 20241128 142800 2956878300 101100 101200 101200 100900 143
276 20241128 142700 2942424400 101100 100900 101200 100900 565
277 20241128 142600 2885387800 100900 100900 101000 100900 31
278 20241128 142500 2882259700 100900 100800 101000 100800 68
279 20241128 142400 2875400900 100800 101100 101100 100800 378
280 20241128 142300 2837262100 101100 100900 101100 100900 42
281 20241128 142200 2833019300 101000 100900 101300 100900 262
282 20241128 142100 2806552800 101100 100900 101100 100800 448
283 20241128 142000 2761357800 101000 101000 101000 100900 131
284 20241128 141900 2748135200 101000 101000 101000 100800 824
285 20241128 141800 2664940600 101100 101100 101100 101000 35
286 20241128 141700 2661404800 101000 101000 101100 101000 157
287 20241128 141600 2645546200 101100 101100 101100 101000 141
288 20241128 141500 2631296100 101000 101000 101000 101000 37
289 20241128 141400 2627559100 101000 101200 101200 101000 276
290 20241128 141300 2599656600 101200 101200 101200 101200 54
291 20241128 141200 2594191800 101200 101200 101300 101200 72
292 20241128 141100 2586905200 101200 101200 101300 101200 26
293 20241128 141000 2584273600 101200 101200 101300 101100 147
294 20241128 140900 2569389300 101100 101200 101200 101100 77
295 20241128 140800 2561597400 101200 101200 101200 101100 270
296 20241128 140700 2534289600 101300 101200 101300 101100 126
297 20241128 140600 2521532200 101200 101200 101200 101200 35
298 20241128 140500 2517990200 101100 101400 101400 101100 63
299 20241128 140400 2511619900 101100 101200 101400 101100 1224
300 20241128 140300 2387808200 101200 101200 101300 101200 21
301 20241128 140200 2385682800 101200 101200 101300 101200 39
302 20241128 140100 2381735700 101300 101200 101300 101200 39
303 20241128 140000 2377788000 101200 101300 101300 101200 106
304 20241128 135900 2367059500 101200 101300 101300 101200 102
305 20241128 135800 2356734500 101500 101200 101600 101200 220
306 20241128 135700 2334433700 101100 101200 101300 101100 59
307 20241128 135600 2328466700 101200 101300 101300 101100 46
308 20241128 135500 2323810900 101300 101500 101500 101300 59
309 20241128 135400 2317828500 101500 101600 101600 101500 34
310 20241128 135300 2314376400 101600 101300 101800 101100 796
311 20241128 135200 2233737000 101200 101300 101300 101200 26
312 20241128 135100 2231104300 101300 101300 101400 101300 90
313 20241128 135000 2221982700 101300 101300 101400 101300 53
314 20241128 134900 2216613500 101300 101300 101300 101300 161
315 20241128 134800 2200304200 101400 101300 101400 101300 26
316 20241128 134700 2197669200 101300 101400 101400 101300 154
317 20241128 134600 2182059800 101400 101600 101600 101400 296
318 20241128 134500 2152022600 101600 101600 101600 101600 9
319 20241128 134400 2151108200 101600 101700 101700 101600 25
320 20241128 134300 2148568000 101600 101700 101700 101600 130
321 20241128 134200 2135349600 101800 101700 101800 101700 11
322 20241128 134100 2134230100 101700 101700 101700 101700 3
323 20241128 134000 2133925000 101700 101700 101700 101700 2
324 20241128 133900 2133721600 101700 101700 101800 101700 4
325 20241128 133800 2133314700 101700 101700 101700 101600 27
326 20241128 133700 2130569100 101700 101600 101700 101600 24
327 20241128 133600 2128128400 101600 101800 101800 101600 6
328 20241128 133500 2127517800 101800 101600 101800 101600 49
329 20241128 133400 2122530400 101600 101600 101800 101600 51
330 20241128 133300 2117344300 101600 101700 101700 101600 77
331 20241128 133200 2109514600 101800 101900 101900 101800 88
332 20241128 133100 2100556100 101800 101900 101900 101800 6
333 20241128 133000 2099945000 101800 101800 101900 101800 41
334 20241128 132900 2095769500 101800 101700 101800 101700 7
335 20241128 132800 2095057300 101800 101600 101800 101600 79
336 20241128 132700 2087023000 101600 101600 101600 101600 0
337 20241128 132600 2087023000 101600 101700 101700 101600 81
338 20241128 132500 2078786500 101700 101800 101800 101700 38
339 20241128 132400 2074921800 101700 101700 101700 101700 3
340 20241128 132300 2074616700 101800 101600 101800 101600 18
341 20241128 132200 2072784700 101600 101700 101800 101600 34
342 20241128 132100 2069327000 101700 101600 101700 101600 10
343 20241128 132000 2068310800 101600 101700 101700 101600 10
344 20241128 131900 2067294200 101700 101600 101700 101600 6
345 20241128 131800 2066684100 101600 101700 101700 101600 12
346 20241128 131700 2065464800 101600 101600 101600 101600 7
347 20241128 131600 2064753600 101600 101700 101700 101600 96
348 20241128 131500 2054992000 101600 101800 101800 101600 118
349 20241128 131400 2042991700 101900 101700 101900 101700 2
350 20241128 131300 2042788100 101700 101700 101700 101700 3
351 20241128 131200 2042483000 101700 101900 101900 101700 27
352 20241128 131100 2039732500 101900 101800 101900 101700 57
353 20241128 131000 2033928000 101700 101700 101700 101700 0
354 20241128 130900 2033928000 101700 101800 101800 101700 28
355 20241128 130800 2031077900 101800 101900 101900 101800 12
356 20241128 130700 2029855300 102000 101800 102000 101800 5
357 20241128 130600 2029346100 101800 101800 101800 101600 64
358 20241128 130500 2022834700 101700 101700 101700 101700 31
359 20241128 130400 2019682000 101600 101700 101700 101600 5
360 20241128 130300 2019173900 101600 101600 101600 101600 5
361 20241128 130200 2018665900 101700 101600 101700 101600 5
362 20241128 130100 2018157800 101600 101600 101600 101600 27
363 20241128 130000 2015414600 101600 101700 101700 101500 8
364 20241128 125900 2014601800 101500 101500 101500 101500 4
365 20241128 125800 2014195800 101500 101500 101500 101500 12
366 20241128 125700 2012977800 101700 101600 101700 101500 36
367 20241128 125600 2009319400 101600 101500 101600 101500 2
368 20241128 125500 2009116300 101600 101300 101600 101300 26
369 20241128 125400 2006478500 101300 101400 101700 101300 1180
370 20241128 125300 1886710300 101400 101300 101400 101300 3
371 20241128 125200 1886406300 101300 101400 101400 101300 40
372 20241128 125100 1882353100 101300 101800 101800 101300 941
373 20241128 125000 1786834500 101800 101800 101800 101800 22
374 20241128 124900 1784594900 101800 101700 101800 101700 14
375 20241128 124800 1783171000 101700 101800 101800 101700 2
376 20241128 124700 1782967500 101800 101700 101800 101700 14
377 20241128 124600 1781543100 101800 101700 101800 101700 3
378 20241128 124500 1781237800 101700 101700 101800 101700 18
379 20241128 124400 1779407100 101700 101700 101700 101700 0
380 20241128 124300 1779407100 101700 102100 102100 101700 29
381 20241128 124200 1776454400 102100 101800 102100 101800 2
382 20241128 124100 1776250500 101800 101800 101800 101800 18
383 20241128 124000 1774418100 101900 102100 102100 101900 16
384 20241128 123900 1772787500 102100 101900 102100 101900 18
385 20241128 123800 1770953100 102000 101900 102000 101800 79
386 20241128 123700 1762901900 102000 102000 102000 102000 0
387 20241128 123600 1762901900 102000 102000 102000 102000 0
388 20241128 123500 1762901900 102000 101900 102000 101900 10
389 20241128 123400 1761882800 101900 102000 102000 101900 3
390 20241128 123300 1761576900 101900 101900 101900 101900 0
391 20241128 123200 1761576900 101900 102100 102100 101900 44
392 20241128 123100 1757088500 102000 102000 102000 102000 52
393 20241128 123000 1751784500 101900 102000 102000 101900 3
394 20241128 122900 1751478700 102000 102000 102000 102000 0
395 20241128 122800 1751478700 102000 102000 102000 102000 1
396 20241128 122700 1751376700 101900 101900 101900 101900 46
397 20241128 122600 1746689300 101700 101700 101700 101700 1
398 20241128 122500 1746587600 102000 101800 102000 101800 32
399 20241128 122400 1743329000 101600 101600 101600 101600 1
400 20241128 122300 1743227400 101600 101600 101600 101600 1
401 20241128 122200 1743125800 101600 101800 101800 101600 127
402 20241128 122100 1730211600 102000 102000 102000 102000 2
403 20241128 122000 1730007600 101700 101800 101800 101700 12
404 20241128 121900 1728786200 102000 101900 102000 101900 31
405 20241128 121800 1725626700 102100 102100 102100 101900 21
406 20241128 121700 1723484600 102000 101700 102000 101700 26
407 20241128 121600 1720836500 101600 101600 101600 101600 0
408 20241128 121500 1720836500 101600 102000 102100 101500 1076
409 20241128 121400 1611224900 101900 102000 102000 101900 14
410 20241128 121300 1609798200 102000 101900 102000 101900 54
411 20241128 121200 1604294300 102000 102000 102000 102000 0
412 20241128 121100 1604294300 102000 102300 102300 102000 13
413 20241128 121000 1602966700 102300 102000 102300 102000 14
414 20241128 120900 1601538400 102100 102100 102100 102100 16
415 20241128 120800 1599904800 102300 102300 102300 102300 0
416 20241128 120700 1599904800 102300 102000 102300 102000 11
417 20241128 120600 1598782500 102000 102100 102100 102000 28
418 20241128 120500 1595925300 102100 102100 102100 102100 6
419 20241128 120400 1595312700 102000 102100 102100 102000 13
420 20241128 120300 1593986200 102300 102000 102300 102000 33
421 20241128 120200 1590619900 102300 102300 102300 102300 0
422 20241128 120100 1590619900 102300 102200 102400 102000 330
423 20241128 120000 1556921600 102200 102200 102200 102200 59
424 20241128 115900 1550891800 102200 102200 102200 102200 2
425 20241128 115800 1550687400 102100 102100 102100 102100 1
426 20241128 115700 1550585300 102300 102300 102300 102300 13
427 20241128 115600 1549255400 102400 102100 102400 102100 2
428 20241128 115500 1549050900 102100 102200 102200 102100 21
429 20241128 115400 1546905500 102300 102300 102300 102300 0
430 20241128 115300 1546905500 102300 102300 102400 102300 16
431 20241128 115200 1545268500 102300 102500 102500 102300 32
432 20241128 115100 1541991000 102500 102500 102500 102500 1
433 20241128 115000 1541888500 102300 102200 102400 102200 83
434 20241128 114900 1533398000 102200 102200 102200 102200 1
435 20241128 114800 1533295800 102100 102100 102100 102100 33
436 20241128 114700 1529926500 102200 102200 102200 102200 0
437 20241128 114600 1529926500 102200 102100 102200 102000 10
438 20241128 114500 1528906200 102000 102000 102000 102000 5
439 20241128 114400 1528396200 102000 102000 102000 102000 14
440 20241128 114300 1526968200 102100 102100 102100 102100 31
441 20241128 114200 1523803100 102200 102200 102200 102000 24
442 20241128 114100 1521351400 102100 102200 102200 102100 11
443 20241128 114000 1520227300 102200 102000 102200 102000 13
444 20241128 113900 1518901100 102200 102200 102200 102200 1
445 20241128 113800 1518798900 102200 102200 102200 102200 11
446 20241128 113700 1517674700 102100 102100 102100 102100 88
447 20241128 113600 1508689900 102100 102100 102100 102100 6
448 20241128 113500 1508077300 102100 102100 102100 102100 1
449 20241128 113400 1507975200 102000 102100 102100 102000 36
450 20241128 113300 1504299700 102100 102100 102100 102100 1
451 20241128 113200 1504197600 102100 102100 102100 102100 1
452 20241128 113100 1504095500 102100 102000 102100 102000 33
453 20241128 113000 1500729000 102000 101900 102000 101900 25
454 20241128 112900 1498179100 101900 101900 101900 101900 4
455 20241128 112800 1497771500 101900 101700 102000 101700 20
456 20241128 112700 1495735800 101800 101800 102000 101700 22
457 20241128 112600 1493494700 101800 102000 102000 101800 16
458 20241128 112500 1491863300 101800 101800 101800 101800 22
459 20241128 112400 1489623700 102000 101700 102000 101700 4
460 20241128 112300 1489216600 101700 102000 102000 101700 23
461 20241128 112200 1486874800 101800 102000 102000 101700 5
462 20241128 112100 1486365900 101700 101800 102000 101700 15
463 20241128 112000 1484838100 101700 101700 102100 101700 113
464 20241128 111900 1473326800 101700 101700 101800 101700 30
465 20241128 111800 1470275600 101700 101800 101800 101600 129
466 20241128 111700 1457154200 102200 102200 102200 102200 2
467 20241128 111600 1456949800 101800 101800 101800 101800 0
468 20241128 111500 1456949800 101800 102000 102000 101800 84
469 20241128 111400 1448392000 102200 102100 102200 102000 20
470 20241128 111300 1446351300 102100 102200 102200 102100 16
471 20241128 111200 1444717400 102200 102200 102200 102000 13
472 20241128 111100 1443389800 102200 102200 102200 102200 0
473 20241128 111000 1443389800 102200 102000 102200 102000 2
474 20241128 110900 1443185600 102100 102100 102100 102100 12
475 20241128 110800 1441960400 102200 102200 102200 102200 0
476 20241128 110700 1441960400 102200 102100 102200 102100 4
477 20241128 110600 1441551900 101900 102100 102100 101900 96
478 20241128 110500 1431754000 102200 102200 102200 102200 0
479 20241128 110400 1431754000 102200 102200 102200 102200 0
480 20241128 110300 1431754000 102200 102200 102200 101900 15
481 20241128 110200 1430221300 102300 102300 102300 101900 53
482 20241128 110100 1424813100 101900 101900 101900 101900 0
483 20241128 110000 1424813100 101900 102300 102300 101900 27
484 20241128 105900 1422059300 102300 102100 102300 102100 6
485 20241128 105800 1421446500 102100 102100 102100 102100 13
486 20241128 105700 1420119200 102400 102400 102400 102400 0
487 20241128 105600 1420119200 102400 102400 102400 102100 28
488 20241128 105500 1417257200 101800 101800 101800 101800 1
489 20241128 105400 1417155400 102400 102400 102400 102400 1
490 20241128 105300 1417053000 101800 102400 102400 101800 267
491 20241128 105200 1389780800 102400 102400 102400 102400 5
492 20241128 105100 1389268800 102200 102200 102200 102200 0
493 20241128 105000 1389268800 102200 102200 102200 102200 13
494 20241128 104900 1387940200 102400 102100 102400 102100 78
495 20241128 104800 1379970000 102000 102100 102100 102000 6
496 20241128 104700 1379357900 102000 102100 102100 101800 267
497 20241128 104600 1352105800 102100 102100 102100 102100 6
498 20241128 104500 1351493200 102000 101700 102000 101700 209
499 20241128 104400 1330191300 101800 101600 101800 101600 24
500 20241128 104300 1327751400 101600 101500 101700 101500 119
501 20241128 104200 1315663200 101700 101600 101700 101500 798
502 20241128 104100 1234660200 101700 101600 101700 101600 5
503 20241128 104000 1234151800 101600 101600 101600 101600 0
504 20241128 103900 1234151800 101600 101700 101700 101600 3
505 20241128 103800 1233846900 101600 101700 101700 101600 9
506 20241128 103700 1232932400 101600 101600 101600 101500 101
507 20241128 103600 1222673200 101600 101700 101700 101600 3
508 20241128 103500 1222368200 101800 101600 101800 101600 15
509 20241128 103400 1220843400 101800 101900 101900 101700 167
510 20241128 103300 1203845900 102000 102000 102000 102000 2
511 20241128 103200 1203641900 101800 102000 102000 101800 141
512 20241128 103100 1189268100 101800 101900 102000 101800 200
513 20241128 103000 1168875100 101700 102300 102300 101700 31
514 20241128 102900 1165709800 102400 101700 102400 101700 6
515 20241128 102800 1165096100 101700 101700 101700 101700 22
516 20241128 102700 1162858700 101700 101900 102000 101700 38
517 20241128 102600 1158988100 101900 102000 102000 101900 40
518 20241128 102500 1154911100 102000 102000 102000 102000 29
519 20241128 102400 1151953100 102000 102000 102100 102000 50
520 20241128 102300 1146852700 102000 102000 102000 102000 24
521 20241128 102200 1144404700 102000 102400 102400 102000 58
522 20241128 102100 1138479700 102500 102500 102500 102500 0
523 20241128 102000 1138479700 102500 102500 102500 102500 2
524 20241128 101900 1138274700 102300 102400 102400 102300 37
525 20241128 101800 1134487600 102400 102300 102500 102300 93
526 20241128 101700 1124966300 102300 102200 102300 102200 36
527 20241128 101600 1121286900 102200 102100 102200 102100 140
528 20241128 101500 1106984300 102100 101600 102100 101600 155
529 20241128 101400 1091173600 101700 101800 101900 101700 54
530 20241128 101300 1085680000 101800 102000 102000 101800 39
531 20241128 101200 1081707200 101900 102000 102000 101800 167
532 20241128 101100 1064686200 102100 101800 102100 101800 76
533 20241128 101000 1056935800 101800 101800 102200 101800 155
534 20241128 100900 1041121500 101800 101800 101900 101800 34
535 20241128 100800 1037659500 101800 101600 102100 101600 287
536 20241128 100700 1008385200 101400 102000 102000 101200 123
537 20241128 100600 995862300 101100 101500 102000 100600 556
538 20241128 100500 939521800 101300 101900 102600 101300 1651
539 20241128 100400 770757900 101600 102000 102000 101500 440
540 20241128 100300 725948600 101400 101400 101400 101400 0
541 20241128 100200 725948600 101400 101500 102000 101300 195
542 20241128 100100 706123400 101500 102600 102700 100500 2940
543 20241128 100000 406519600 102600 102600 102600 102600 0
544 20241128 095900 406519600 102600 102700 102700 102600 17
545 20241128 095800 404774600 102700 102600 102700 102600 5
546 20241128 095700 404261500 102600 102600 102600 102600 2
547 20241128 095600 404056300 102600 102900 102900 102600 16
548 20241128 095500 402413500 102900 102900 102900 102900 13
549 20241128 095400 401075800 102500 102800 102800 102500 15
550 20241128 095300 399535100 102600 102600 103200 102500 359
551 20241128 095200 362612400 102600 102600 102800 102600 3
552 20241128 095100 362304400 102600 102600 102600 102600 0
553 20241128 095000 362304400 102600 102700 102700 102600 14
554 20241128 094900 360866900 102700 102700 102700 102600 35
555 20241128 094800 357273200 102800 102800 102800 102800 0
556 20241128 094700 357273200 102800 102800 102800 102800 1
557 20241128 094600 357170400 102700 102700 102700 102700 7
558 20241128 094500 356451500 102800 102800 102800 102700 18
559 20241128 094400 354601500 103300 103300 103300 103300 13
560 20241128 094300 353258600 102700 103300 103300 102700 79
561 20241128 094200 345129000 103300 103100 103300 102900 36
562 20241128 094100 341421600 103100 103300 103300 103100 13
563 20241128 094000 340080800 103100 103500 103500 103100 5
564 20241128 093900 339564900 103500 103500 103500 103500 10
565 20241128 093800 338529900 103000 103500 103500 103000 30
566 20241128 093700 335439400 103000 103000 103000 103000 0
567 20241128 093600 335439400 103000 103300 103300 103000 29
568 20241128 093500 332445100 103600 103600 103600 103600 0
569 20241128 093400 332445100 103600 103600 103600 103600 1
570 20241128 093300 332341500 103100 103100 103100 103100 1
571 20241128 093200 332238400 103000 103600 103600 103000 278
572 20241128 093100 303498200 103900 103600 103900 103600 18
573 20241128 093000 301633100 103600 103600 103700 103600 34
574 20241128 092900 298109200 103600 103600 103600 103600 0
575 20241128 092800 298109200 103600 103700 103700 103600 11
576 20241128 092700 296969100 103700 103700 104000 103600 82
577 20241128 092600 288453000 103800 103800 104000 103700 24
578 20241128 092500 285959800 103700 103700 103700 103700 4
579 20241128 092400 285545000 103700 103900 104200 103600 209
580 20241128 092300 263818800 103600 103600 103900 103600 92
581 20241128 092200 254280000 103600 103100 103600 102900 72
582 20241128 092100 246846800 102600 102900 102900 102500 88
583 20241128 092000 237814200 102400 102400 102500 102400 106
584 20241128 091900 226959500 102400 102600 103100 102400 67
585 20241128 091800 220088400 102500 102500 102600 102500 57
586 20241128 091700 214244100 102500 102400 103000 102400 107
587 20241128 091600 203263500 102500 103200 103200 102500 336
588 20241128 091500 168799300 102600 102900 103500 102600 126
589 20241128 091400 155840100 102900 103200 103500 102900 124
590 20241128 091300 143064000 103200 104000 104000 103200 75
591 20241128 091200 135317500 103100 103700 103700 103100 41
592 20241128 091100 131076600 104200 104200 104200 104200 0
593 20241128 091000 131076600 104200 103700 104300 103500 175
594 20241128 090900 112894300 103700 103700 103700 103700 27
595 20241128 090800 110094400 103800 103200 103800 103200 139
596 20241128 090700 95724800 103200 102800 103200 102800 73
597 20241128 090600 88204300 102600 102600 102800 102300 184
598 20241128 090500 69339100 102600 102500 102600 102400 14
599 20241128 090400 67904100 102500 102500 102500 102500 5
600 20241128 090300 67391600 102500 102700 102900 102400 252
601 20241128 090200 41543500 102700 103000 103000 102700 92
602 20241128 090100 32082400 103900 103300 103900 103300 92
603 20241128 090000 22555600 103400 103500 103500 102500 218