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

Update 2024-11-18 2710 candle_min

Browse Source
This commit is contained in:
ened
2024-11-18 21:42:58 +09:00
parent b6927cd22a
commit 175329b7e4
2710 changed files with 1794387 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

603
016800/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190100,64151650,42250,42250,42250,42250,145
20241118,190000,64151650,42250,42250,42250,42250,0
20241118,185900,64151650,42250,42250,42250,42250,0
20241118,185800,64151650,42250,42250,42250,42250,0
20241118,185700,64151650,42250,42250,42250,42250,0
20241118,185600,64151650,42250,42250,42250,42250,0
20241118,185500,64151650,42250,42250,42250,42250,0
20241118,185400,64151650,42250,42250,42250,42250,0
20241118,185300,64151650,42250,42250,42250,42250,0
20241118,185200,64151650,42250,42250,42250,42250,0
20241118,185100,64151650,42250,42250,42250,42250,0
20241118,185000,64151650,42250,42250,42250,42250,0
20241118,184900,64151650,42250,42250,42250,42250,0
20241118,184800,64151650,42250,42250,42250,42250,0
20241118,184700,64151650,42250,42250,42250,42250,0
20241118,184600,64151650,42250,42250,42250,42250,0
20241118,184500,64151650,42250,42250,42250,42250,0
20241118,184400,64151650,42250,42250,42250,42250,0
20241118,184300,64151650,42250,42250,42250,42250,0
20241118,184200,64151650,42250,42250,42250,42250,0
20241118,184100,64151650,42250,42250,42250,42250,0
20241118,184000,64151650,42250,42250,42250,42250,0
20241118,183900,64151650,42250,42250,42250,42250,0
20241118,183800,64151650,42250,42250,42250,42250,0
20241118,183700,64151650,42250,42250,42250,42250,0
20241118,183600,64151650,42250,42250,42250,42250,0
20241118,183500,64151650,42250,42250,42250,42250,0
20241118,183400,64151650,42250,42250,42250,42250,0
20241118,183300,64151650,42250,42250,42250,42250,0
20241118,183200,64151650,42250,42250,42250,42250,0
20241118,183100,64151650,42250,42250,42250,42250,145
20241118,183000,64151650,42250,42250,42250,42250,0
20241118,182900,64151650,42250,42250,42250,42250,0
20241118,182800,64151650,42250,42250,42250,42250,0
20241118,182700,64151650,42250,42250,42250,42250,0
20241118,182600,64151650,42250,42250,42250,42250,0
20241118,182500,64151650,42250,42250,42250,42250,0
20241118,182400,64151650,42250,42250,42250,42250,0
20241118,182300,64151650,42250,42250,42250,42250,0
20241118,182200,64151650,42250,42250,42250,42250,0
20241118,182100,64151650,42250,42250,42250,42250,0
20241118,182000,64151650,42250,42250,42250,42250,0
20241118,181900,64151650,42250,42250,42250,42250,0
20241118,181800,64151650,42250,42250,42250,42250,0
20241118,181700,64151650,42250,42250,42250,42250,0
20241118,181600,64151650,42250,42250,42250,42250,0
20241118,181500,64151650,42250,42250,42250,42250,0
20241118,181400,64151650,42250,42250,42250,42250,0
20241118,181300,64151650,42250,42250,42250,42250,0
20241118,181200,64151650,42250,42250,42250,42250,0
20241118,181100,64151650,42250,42250,42250,42250,0
20241118,181000,64151650,42250,42250,42250,42250,0
20241118,180900,64151650,42250,42250,42250,42250,0
20241118,180800,64151650,42250,42250,42250,42250,0
20241118,180700,64151650,42250,42250,42250,42250,0
20241118,180600,64151650,42250,42250,42250,42250,0
20241118,180500,64151650,42250,42250,42250,42250,0
20241118,180400,64151650,42250,42250,42250,42250,0
20241118,180300,64151650,42250,42250,42250,42250,0
20241118,180200,64151650,42250,42250,42250,42250,0
20241118,180100,64151650,42250,42250,42250,42250,145
20241118,180000,64151650,42250,42250,42250,42250,0
20241118,175900,64151650,42250,42250,42250,42250,0
20241118,175800,64151650,42250,42250,42250,42250,0
20241118,175700,64151650,42250,42250,42250,42250,0
20241118,175600,64151650,42250,42250,42250,42250,0
20241118,175500,64151650,42250,42250,42250,42250,0
20241118,175400,64151650,42250,42250,42250,42250,0
20241118,175300,64151650,42250,42250,42250,42250,0
20241118,175200,64151650,42250,42250,42250,42250,0
20241118,175100,64151650,42250,42250,42250,42250,0
20241118,175000,64151650,42250,42250,42250,42250,0
20241118,174900,64151650,42250,42250,42250,42250,0
20241118,174800,64151650,42250,42250,42250,42250,0
20241118,174700,64151650,42250,42250,42250,42250,0
20241118,174600,64151650,42250,42250,42250,42250,0
20241118,174500,64151650,42250,42250,42250,42250,0
20241118,174400,64151650,42250,42250,42250,42250,0
20241118,174300,64151650,42250,42250,42250,42250,0
20241118,174200,64151650,42250,42250,42250,42250,0
20241118,174100,64151650,42250,42250,42250,42250,0
20241118,174000,64151650,42250,42250,42250,42250,0
20241118,173900,64151650,42250,42250,42250,42250,0
20241118,173800,64151650,42250,42250,42250,42250,0
20241118,173700,64151650,42250,42250,42250,42250,0
20241118,173600,64151650,42250,42250,42250,42250,0
20241118,173500,64151650,42250,42250,42250,42250,0
20241118,173400,64151650,42250,42250,42250,42250,0
20241118,173300,64151650,42250,42250,42250,42250,0
20241118,173200,64151650,42250,42250,42250,42250,0
20241118,173100,64151650,42250,42250,42250,42250,145
20241118,173000,64151650,42250,42250,42250,42250,0
20241118,172900,64151650,42250,42250,42250,42250,0
20241118,172800,64151650,42250,42250,42250,42250,0
20241118,172700,64151650,42250,42250,42250,42250,0
20241118,172600,64151650,42250,42250,42250,42250,0
20241118,172500,64151650,42250,42250,42250,42250,0
20241118,172400,64151650,42250,42250,42250,42250,0
20241118,172300,64151650,42250,42250,42250,42250,0
20241118,172200,64151650,42250,42250,42250,42250,0
20241118,172100,64151650,42250,42250,42250,42250,0
20241118,172000,64151650,42250,42250,42250,42250,0
20241118,171900,64151650,42250,42250,42250,42250,0
20241118,171800,64151650,42250,42250,42250,42250,0
20241118,171700,64151650,42250,42250,42250,42250,0
20241118,171600,64151650,42250,42250,42250,42250,0
20241118,171500,64151650,42250,42250,42250,42250,0
20241118,171400,64151650,42250,42250,42250,42250,0
20241118,171300,64151650,42250,42250,42250,42250,0
20241118,171200,64151650,42250,42250,42250,42250,0
20241118,171100,64151650,42250,42250,42250,42250,0
20241118,171000,64151650,42250,42250,42250,42250,0
20241118,170900,64151650,42250,42250,42250,42250,0
20241118,170800,64151650,42250,42250,42250,42250,0
20241118,170700,64151650,42250,42250,42250,42250,0
20241118,170600,64151650,42250,42250,42250,42250,0
20241118,170500,64151650,42250,42250,42250,42250,0
20241118,170400,64151650,42250,42250,42250,42250,0
20241118,170300,64151650,42250,42250,42250,42250,0
20241118,170200,64151650,42250,42250,42250,42250,0
20241118,170100,64151650,42250,42250,42250,42250,145
20241118,170000,64151650,42250,42250,42250,42250,0
20241118,165900,64151650,42250,42250,42250,42250,0
20241118,165800,64151650,42250,42250,42250,42250,0
20241118,165700,64151650,42250,42250,42250,42250,0
20241118,165600,64151650,42250,42250,42250,42250,0
20241118,165500,64151650,42250,42250,42250,42250,0
20241118,165400,64151650,42250,42250,42250,42250,0
20241118,165300,64151650,42250,42250,42250,42250,0
20241118,165200,64151650,42250,42250,42250,42250,0
20241118,165100,64151650,42250,42250,42250,42250,0
20241118,165000,64151650,42250,42250,42250,42250,0
20241118,164900,64151650,42250,42250,42250,42250,0
20241118,164800,64151650,42250,42250,42250,42250,0
20241118,164700,64151650,42250,42250,42250,42250,0
20241118,164600,64151650,42250,42250,42250,42250,0
20241118,164500,64151650,42250,42250,42250,42250,0
20241118,164400,64151650,42250,42250,42250,42250,0
20241118,164300,64151650,42250,42250,42250,42250,0
20241118,164200,64151650,42250,42250,42250,42250,0
20241118,164100,64151650,42250,42250,42250,42250,0
20241118,164000,64151650,42250,42250,42250,42250,0
20241118,163900,64151650,42250,42250,42250,42250,0
20241118,163800,64151650,42250,42250,42250,42250,0
20241118,163700,64151650,42250,42250,42250,42250,0
20241118,163600,64151650,42250,42250,42250,42250,0
20241118,163500,64151650,42250,42250,42250,42250,0
20241118,163400,64151650,42250,42250,42250,42250,0
20241118,163300,64151650,42250,42250,42250,42250,0
20241118,163200,64151650,42250,42250,42250,42250,0
20241118,163100,64151650,42250,42250,42250,42250,145
20241118,163000,64151650,42250,42250,42250,42250,0
20241118,162900,64151650,42250,42250,42250,42250,0
20241118,162800,64151650,42250,42250,42250,42250,0
20241118,162700,64151650,42250,42250,42250,42250,0
20241118,162600,64151650,42250,42250,42250,42250,0
20241118,162500,64151650,42250,42250,42250,42250,0
20241118,162400,64151650,42250,42250,42250,42250,0
20241118,162300,64151650,42250,42250,42250,42250,0
20241118,162200,64151650,42250,42250,42250,42250,0
20241118,162100,64151650,42250,42250,42250,42250,0
20241118,162000,64151650,42250,42250,42250,42250,0
20241118,161900,64151650,42250,42250,42250,42250,0
20241118,161800,64151650,42250,42250,42250,42250,0
20241118,161700,64151650,42250,42250,42250,42250,0
20241118,161600,64151650,42250,42250,42250,42250,0
20241118,161500,64151650,42250,42250,42250,42250,0
20241118,161400,64151650,42250,42250,42250,42250,0
20241118,161300,64151650,42250,42250,42250,42250,0
20241118,161200,64151650,42250,42250,42250,42250,0
20241118,161100,64151650,42250,42250,42250,42250,0
20241118,161000,64151650,42250,42250,42250,42250,0
20241118,160900,64151650,42250,42250,42250,42250,0
20241118,160800,64151650,42250,42250,42250,42250,0
20241118,160700,64151650,42250,42250,42250,42250,0
20241118,160600,64151650,42250,42250,42250,42250,0
20241118,160500,64151650,42250,42250,42250,42250,0
20241118,160400,64151650,42250,42250,42250,42250,0
20241118,160300,64151650,42250,42250,42250,42250,0
20241118,160200,64151650,42250,42250,42250,42250,0
20241118,160100,64151650,42250,42250,42250,42250,145
20241118,160000,64151650,42250,42250,42250,42250,0
20241118,155900,64151650,42250,42250,42250,42250,0
20241118,155800,64151650,42250,42250,42250,42250,0
20241118,155700,64151650,42250,42250,42250,42250,0
20241118,155600,64151650,42250,42250,42250,42250,0
20241118,155500,64151650,42250,42250,42250,42250,0
20241118,155400,64151650,42250,42250,42250,42250,0
20241118,155300,64151650,42250,42250,42250,42250,0
20241118,155200,64151650,42250,42250,42250,42250,0
20241118,155100,64151650,42250,42250,42250,42250,0
20241118,155000,64151650,42250,42250,42250,42250,0
20241118,154900,64151650,42250,42250,42250,42250,0
20241118,154800,64151650,42250,42250,42250,42250,0
20241118,154700,64151650,42250,42250,42250,42250,0
20241118,154600,64151650,42250,42250,42250,42250,0
20241118,154500,64151650,42250,42250,42250,42250,0
20241118,154400,64151650,42250,42250,42250,42250,0
20241118,154300,64151650,42250,42250,42250,42250,0
20241118,154200,64151650,42250,42250,42250,42250,0
20241118,154100,64151650,42250,42250,42250,42250,0
20241118,154000,64151650,42250,42250,42250,42250,0
20241118,153900,64151650,42250,42250,42250,42250,0
20241118,153800,64151650,42250,42250,42250,42250,0
20241118,153700,64151650,42250,42250,42250,42250,0
20241118,153600,64151650,42250,42250,42250,42250,0
20241118,153500,64151650,42250,42250,42250,42250,0
20241118,153400,64151650,42250,42250,42250,42250,0
20241118,153300,64151650,42250,42250,42250,42250,0
20241118,153200,64151650,42250,42250,42250,42250,0
20241118,153100,64151650,42250,42250,42250,42250,145
20241118,153000,64151650,42250,42250,42250,42250,145
20241118,152900,58025400,42200,42200,42200,42200,0
20241118,152800,58025400,42200,42200,42200,42200,0
20241118,152700,58025400,42200,42200,42200,42200,0
20241118,152600,58025400,42200,42200,42200,42200,0
20241118,152500,58025400,42200,42200,42200,42200,0
20241118,152400,58025400,42200,42200,42200,42200,0
20241118,152300,58025400,42200,42200,42200,42200,0
20241118,152200,58025400,42200,42200,42200,42200,0
20241118,152100,58025400,42200,42200,42200,42200,0
20241118,152000,58025400,42200,42200,42200,42200,0
20241118,151900,58025400,42200,42050,42200,42050,281
20241118,151800,46180850,42100,42050,42100,42050,2
20241118,151700,46096700,42100,42100,42100,42100,0
20241118,151600,46096700,42100,42100,42100,42100,0
20241118,151500,46096700,42100,42100,42100,42100,0
20241118,151400,46096700,42100,42100,42100,42100,2
20241118,151300,46012500,42100,42100,42100,42100,1
20241118,151200,45970400,42100,42100,42100,42100,0
20241118,151100,45970400,42100,42100,42100,42100,1
20241118,151000,45928300,42100,42100,42100,42050,4
20241118,150900,45759950,42100,42100,42100,42100,0
20241118,150800,45759950,42100,42100,42100,42100,1
20241118,150700,45717850,42100,42100,42100,42100,0
20241118,150600,45717850,42100,42100,42100,42100,1
20241118,150500,45675750,42100,42100,42100,42100,1
20241118,150400,45633650,42100,42100,42100,42050,3
20241118,150300,45507400,42050,42100,42100,42050,4
20241118,150200,45339100,42100,42100,42100,42100,0
20241118,150100,45339100,42100,42100,42100,42100,1
20241118,150000,45297000,42100,42100,42100,42100,1
20241118,145900,45254900,42100,42100,42100,42100,0
20241118,145800,45254900,42100,42100,42100,42100,2
20241118,145700,45170700,42050,42050,42050,42050,4
20241118,145600,45002500,42100,42100,42100,42100,1
20241118,145500,44960400,42050,42050,42050,42050,1
20241118,145400,44918350,42050,42050,42050,42050,0
20241118,145300,44918350,42050,42050,42050,42050,1
20241118,145200,44876300,42050,42050,42050,42050,0
20241118,145100,44876300,42050,42050,42050,42050,2
20241118,145000,44792200,42050,42050,42050,42050,1
20241118,144900,44750150,42050,42050,42050,42050,0
20241118,144800,44750150,42050,42050,42050,42050,1
20241118,144700,44708100,42050,42050,42050,42050,0
20241118,144600,44708100,42050,42050,42050,42050,2
20241118,144500,44624000,42050,42050,42050,42050,1
20241118,144400,44581950,42050,42050,42050,42050,0
20241118,144300,44581950,42050,42050,42050,42050,1
20241118,144200,44539900,42050,42050,42050,42050,0
20241118,144100,44539900,42050,42050,42050,42050,1
20241118,144000,44497850,41950,42050,42050,41950,8
20241118,143900,44162000,42050,42050,42050,42050,0
20241118,143800,44162000,42050,42050,42050,42050,2
20241118,143700,44077900,41950,41950,41950,41950,1
20241118,143600,44035950,41800,42050,42050,41800,127
20241118,143500,38726400,42100,42100,42100,42100,2
20241118,143400,38642200,42100,42100,42100,42100,0
20241118,143300,38642200,42100,42100,42100,42100,1
20241118,143200,38600100,42100,42100,42100,42100,0
20241118,143100,38600100,42100,42100,42100,42100,1
20241118,143000,38558000,42100,42100,42100,42100,1
20241118,142900,38515900,42050,42050,42050,42050,0
20241118,142800,38515900,42050,42050,42050,42050,3
20241118,142700,38389750,42050,42050,42050,42050,6
20241118,142600,38137450,42100,42100,42100,42100,2
20241118,142500,38053250,42100,42100,42100,42100,1
20241118,142400,38011150,42100,42100,42100,42100,0
20241118,142300,38011150,42100,42100,42100,42100,2
20241118,142200,37926950,42100,42100,42100,42100,0
20241118,142100,37926950,42100,42100,42100,42100,1
20241118,142000,37884850,42100,42100,42100,42100,1
20241118,141900,37842750,42050,42050,42050,42050,0
20241118,141800,37842750,42050,42050,42050,42050,1
20241118,141700,37800700,42050,42050,42050,42050,1
20241118,141600,37758650,42050,42050,42050,42050,0
20241118,141500,37758650,42050,42050,42050,42050,1
20241118,141400,37716600,42000,42000,42000,42000,1
20241118,141300,37674600,42000,42000,42000,42000,1
20241118,141200,37632600,41950,41950,41950,41950,1
20241118,141100,37590650,41850,41900,41900,41850,39
20241118,141000,35958050,41900,42150,42150,41800,220
20241118,140900,26757200,42150,42150,42150,42150,0
20241118,140800,26757200,42150,42150,42150,42150,1
20241118,140700,26715050,42150,42150,42150,42150,0
20241118,140600,26715050,42150,42150,42150,42150,1
20241118,140500,26672900,42100,42150,42150,42100,3
20241118,140400,26546500,42150,42150,42150,42150,0
20241118,140300,26546500,42150,42150,42150,42150,1
20241118,140200,26504350,42100,42100,42100,42100,0
20241118,140100,26504350,42100,42100,42100,42100,0
20241118,140000,26504350,42100,42100,42100,42100,8
20241118,135900,26167550,42050,42050,42050,42050,0
20241118,135800,26167550,42050,42050,42050,42050,1
20241118,135700,26125500,42000,42000,42000,42000,1
20241118,135600,26083500,41900,41900,41900,41900,0
20241118,135500,26083500,41900,41900,41900,41900,1
20241118,135400,26041600,41800,42100,42100,41800,35
20241118,135300,24577300,42100,42100,42100,42100,3
20241118,135200,24451000,42150,42150,42150,42150,0
20241118,135100,24451000,42150,42150,42150,42150,1
20241118,135000,24408850,42150,42150,42150,42150,1
20241118,134900,24366700,42150,42150,42150,42150,0
20241118,134800,24366700,42150,42150,42150,42150,2
20241118,134700,24282400,42150,42150,42150,42150,0
20241118,134600,24282400,42150,42150,42150,42150,1
20241118,134500,24240250,42150,42150,42150,42150,1
20241118,134400,24198100,42150,42150,42150,42150,0
20241118,134300,24198100,42150,42150,42150,42150,1
20241118,134200,24155950,42150,42150,42150,42150,0
20241118,134100,24155950,42150,42150,42150,42150,2
20241118,134000,24071650,42150,42150,42150,42150,1
20241118,133900,24029500,42150,42150,42150,42150,0
20241118,133800,24029500,42150,42150,42150,42150,1
20241118,133700,23987350,42150,42150,42150,42150,2
20241118,133600,23903050,42150,42150,42150,42150,0
20241118,133500,23903050,42150,42150,42150,42150,1
20241118,133400,23860900,42150,42150,42150,42150,0
20241118,133300,23860900,42150,42150,42150,42150,1
20241118,133200,23818750,42150,42150,42150,42150,1
20241118,133100,23776600,42150,42150,42150,42150,0
20241118,133000,23776600,42150,42150,42150,42150,2
20241118,132900,23692300,42100,42100,42100,42100,0
20241118,132800,23692300,42100,42100,42100,42100,12
20241118,132700,23187100,42150,42150,42150,42150,1
20241118,132600,23144950,42150,42150,42150,42150,0
20241118,132500,23144950,42150,42150,42150,42150,2
20241118,132400,23060650,42150,42150,42150,42150,0
20241118,132300,23060650,42150,42150,42150,42150,1
20241118,132200,23018500,42150,42150,42150,42150,1
20241118,132100,22976350,42150,42150,42150,42150,0
20241118,132000,22976350,42150,42150,42150,42150,1
20241118,131900,22934200,42150,42150,42150,42150,0
20241118,131800,22934200,42150,42150,42150,42150,2
20241118,131700,22849900,42150,42150,42150,42150,1
20241118,131600,22807750,42150,42150,42150,42150,0
20241118,131500,22807750,42150,42150,42150,42150,1
20241118,131400,22765600,42150,42150,42150,42150,0
20241118,131300,22765600,42150,42150,42150,42150,2
20241118,131200,22681300,42150,42150,42150,42150,1
20241118,131100,22639150,42150,42150,42150,42150,0
20241118,131000,22639150,42150,42150,42150,42150,1
20241118,130900,22597000,42150,42150,42150,42150,0
20241118,130800,22597000,42150,42150,42150,42150,1
20241118,130700,22554850,42150,42150,42150,42150,2
20241118,130600,22470550,42100,42100,42100,42100,0
20241118,130500,22470550,42100,42100,42100,42100,0
20241118,130400,22470550,42100,42100,42100,42100,0
20241118,130300,22470550,42100,42000,42100,42000,12
20241118,130200,21965800,42050,41750,42050,41750,6
20241118,130100,21715000,41450,41450,41450,41450,1
20241118,130000,21673550,41100,42150,42150,41100,109
20241118,125900,17152550,42150,42150,42150,42150,0
20241118,125800,17152550,42150,42150,42150,42150,1
20241118,125700,17110400,42100,42100,42100,42100,0
20241118,125600,17110400,42100,42100,42100,42100,1
20241118,125500,17068300,42150,42100,42150,42100,8
20241118,125400,16731400,42100,42100,42100,42100,4
20241118,125300,16563000,42100,42100,42100,42100,5
20241118,125200,16352500,42000,42100,42100,42000,143
20241118,125100,10346350,42000,42000,42000,42000,4
20241118,125000,10178350,42150,42150,42150,42150,2
20241118,124900,10094050,42150,42150,42150,42150,0
20241118,124800,10094050,42150,42150,42150,42150,1
20241118,124700,10051900,42150,42150,42150,42150,1
20241118,124600,10009750,42100,42100,42100,42100,10
20241118,124500,9588750,42150,42150,42150,42150,1
20241118,124400,9546600,42100,42100,42100,42100,1
20241118,124300,9504500,42100,42100,42100,42100,1
20241118,124200,9462400,42100,42050,42100,42050,2
20241118,124100,9378250,42050,42050,42050,42050,0
20241118,124000,9378250,42050,42100,42100,42050,3
20241118,123900,9252050,42100,42100,42100,42100,0
20241118,123800,9252050,42100,42100,42100,42100,2
20241118,123700,9167850,42100,42100,42100,42100,1
20241118,123600,9125750,42100,42100,42100,42100,0
20241118,123500,9125750,42100,42100,42100,42100,1
20241118,123400,9083650,42100,42100,42100,42100,0
20241118,123300,9083650,42100,42100,42100,42100,1
20241118,123200,9041550,42050,42100,42100,42050,4
20241118,123100,8873250,42050,42050,42050,42050,1
20241118,123000,8831200,42100,42100,42100,42100,1
20241118,122900,8789100,42100,42100,42100,42100,0
20241118,122800,8789100,42100,42100,42100,42100,1
20241118,122700,8747000,42100,42100,42100,42100,2
20241118,122600,8662800,42100,42100,42100,42100,0
20241118,122500,8662800,42100,42100,42100,42100,1
20241118,122400,8620700,42050,42050,42050,42050,1
20241118,122300,8578650,42050,42050,42050,42050,0
20241118,122200,8578650,42050,42050,42050,42050,2
20241118,122100,8494550,42100,42100,42100,42100,0
20241118,122000,8494550,42100,42100,42100,42100,2
20241118,121900,8410350,42100,42100,42100,42100,0
20241118,121800,8410350,42100,42100,42100,42100,1
20241118,121700,8368250,42050,42050,42050,42050,0
20241118,121600,8368250,42050,42050,42050,42050,1
20241118,121500,8326200,42100,42100,42100,42100,3
20241118,121400,8199900,42050,42050,42050,42050,1
20241118,121300,8157850,42050,42050,42050,42050,1
20241118,121200,8115800,42100,42100,42100,42050,6
20241118,121100,7863400,42100,42100,42100,42100,0
20241118,121000,7863400,42100,42100,42100,42100,1
20241118,120900,7821300,42050,42050,42050,42050,1
20241118,120800,7779250,42050,42050,42050,42050,2
20241118,120700,7695150,42050,42050,42050,42050,1
20241118,120600,7653100,42050,42050,42050,42050,0
20241118,120500,7653100,42050,42050,42050,42050,1
20241118,120400,7611050,42050,42050,42050,42050,2
20241118,120300,7526950,42050,42050,42050,42050,0
20241118,120200,7526950,42050,42050,42050,42050,1
20241118,120100,7484900,42050,42050,42050,42050,0
20241118,120000,7484900,42050,42050,42050,42050,1
20241118,115900,7442850,42050,42050,42050,42050,1
20241118,115800,7400800,42000,42050,42050,42000,2
20241118,115700,7316750,42100,42100,42100,42100,2
20241118,115600,7232550,42100,42100,42100,42100,0
20241118,115500,7232550,42100,42100,42100,42100,1
20241118,115400,7190450,42100,42100,42100,42100,1
20241118,115300,7148350,42100,42100,42100,42100,0
20241118,115200,7148350,42100,42100,42100,42100,2
20241118,115100,7064150,42100,42100,42100,42100,0
20241118,115000,7064150,42100,42100,42100,42100,1
20241118,114900,7022050,42100,42100,42100,42100,1
20241118,114800,6979950,42100,42100,42100,42100,0
20241118,114700,6979950,42100,42100,42100,42100,1
20241118,114600,6937850,42100,42100,42100,42100,0
20241118,114500,6937850,42100,42100,42100,42100,2
20241118,114400,6853650,42100,42100,42100,42100,1
20241118,114300,6811550,42100,42100,42100,42100,0
20241118,114200,6811550,42100,42100,42100,42100,1
20241118,114100,6769450,42100,42100,42100,42100,0
20241118,114000,6769450,42100,42100,42100,42100,2
20241118,113900,6685250,42050,42050,42050,42050,1
20241118,113800,6643200,42050,42050,42050,42050,0
20241118,113700,6643200,42050,42050,42050,42050,1
20241118,113600,6601150,42050,42050,42050,42050,0
20241118,113500,6601150,42050,42050,42050,42050,1
20241118,113400,6559100,42050,42050,42050,42050,3
20241118,113300,6432950,42050,42050,42050,42050,1
20241118,113200,6390900,42000,42000,42000,42000,1
20241118,113100,6348900,42000,42000,42000,42000,1
20241118,113000,6306900,42000,42000,42000,42000,0
20241118,112900,6306900,42000,42050,42050,42000,3
20241118,112800,6180800,42050,42050,42050,42050,0
20241118,112700,6180800,42050,42050,42050,42050,1
20241118,112600,6138750,42050,42050,42050,42050,0
20241118,112500,6138750,42050,42050,42050,42050,1
20241118,112400,6096700,42050,42000,42050,42000,2
20241118,112300,6012650,42000,42000,42000,42000,0
20241118,112200,6012650,42000,42000,42000,42000,4
20241118,112100,5844650,42000,42000,42000,42000,1
20241118,112000,5802650,42000,42000,42000,42000,0
20241118,111900,5802650,42000,42000,42000,42000,1
20241118,111800,5760650,42000,42000,42000,42000,2
20241118,111700,5676650,42000,42000,42000,42000,0
20241118,111600,5676650,42000,42000,42000,42000,1
20241118,111500,5634650,42000,42000,42000,42000,0
20241118,111400,5634650,42000,42050,42050,42000,2
20241118,111300,5550600,42000,42000,42000,42000,0
20241118,111200,5550600,42000,42000,42000,42000,1
20241118,111100,5508600,42000,42000,42000,42000,2
20241118,111000,5424600,42050,42050,42050,42050,0
20241118,110900,5424600,42050,42050,42050,42050,1
20241118,110800,5382550,42050,42050,42050,42050,1
20241118,110700,5340500,42050,42050,42050,42050,1
20241118,110600,5298450,42050,42050,42050,42050,2
20241118,110500,5214350,42050,42050,42050,42050,0
20241118,110400,5214350,42050,42050,42050,42050,1
20241118,110300,5172300,42050,42050,42050,42050,0
20241118,110200,5172300,42050,42050,42050,42050,1
20241118,110100,5130250,42050,42050,42050,42050,1
20241118,110000,5088200,42050,42050,42050,42050,1
20241118,105900,5046150,42050,42050,42050,42050,2
20241118,105800,4962050,42050,42050,42050,42050,0
20241118,105700,4962050,42050,42050,42050,42050,1
20241118,105600,4920000,42000,42050,42050,42000,10
20241118,105500,4499950,42050,42050,42050,42050,1
20241118,105400,4457900,42050,42050,42050,42050,2
20241118,105300,4373800,42050,42050,42050,42050,0
20241118,105200,4373800,42050,42050,42050,42050,1
20241118,105100,4331750,42050,42050,42050,42050,1
20241118,105000,4289700,42050,42050,42050,42050,2
20241118,104900,4205600,42050,42050,42050,42050,1
20241118,104800,4163550,42000,42000,42000,42000,1
20241118,104700,4121550,42050,42050,42050,42050,2
20241118,104600,4037450,42100,42050,42100,42050,2
20241118,104500,3953300,42050,42000,42050,42000,2
20241118,104400,3869250,42050,42050,42050,42050,1
20241118,104300,3827200,42050,42050,42050,42050,0
20241118,104200,3827200,42050,42050,42050,42050,3
20241118,104100,3701050,42050,42050,42050,42050,1
20241118,104000,3659000,42050,42050,42050,42050,1
20241118,103900,3616950,42050,42050,42050,42050,1
20241118,103800,3574900,42050,42050,42050,42050,0
20241118,103700,3574900,42050,42050,42050,42050,2
20241118,103600,3490800,42050,42050,42050,42050,2
20241118,103500,3406700,42050,42050,42050,42050,0
20241118,103400,3406700,42050,42050,42050,42050,2
20241118,103300,3322600,42050,42050,42050,42050,1
20241118,103200,3280550,42050,42050,42050,42050,0
20241118,103100,3280550,42050,42050,42050,42050,1
20241118,103000,3238500,42050,42050,42050,42050,0
20241118,102900,3238500,42050,42050,42050,42050,1
20241118,102800,3196450,42050,42050,42050,42050,0
20241118,102700,3196450,42050,42100,42100,42050,3
20241118,102600,3070250,42100,42100,42100,42100,1
20241118,102500,3028150,42150,42150,42150,42150,0
20241118,102400,3028150,42150,42150,42150,42150,0
20241118,102300,3028150,42150,42150,42150,42150,0
20241118,102200,3028150,42150,42150,42150,42150,0
20241118,102100,3028150,42150,42150,42150,42150,0
20241118,102000,3028150,42150,42150,42150,42150,1
20241118,101900,2986000,42150,42150,42150,42150,0
20241118,101800,2986000,42150,42150,42150,42150,0
20241118,101700,2986000,42150,42150,42150,42150,0
20241118,101600,2986000,42150,42150,42150,42150,0
20241118,101500,2986000,42150,42150,42150,42150,0
20241118,101400,2986000,42150,42150,42150,42150,0
20241118,101300,2986000,42150,42150,42150,42150,0
20241118,101200,2986000,42150,42150,42150,42150,1
20241118,101100,2943850,42150,42150,42150,42150,1
20241118,101000,2901700,42150,42150,42150,42150,0
20241118,100900,2901700,42150,42150,42150,42150,1
20241118,100800,2859550,42150,42150,42150,42150,0
20241118,100700,2859550,42150,42150,42150,42150,1
20241118,100600,2817400,42150,42150,42150,42150,2
20241118,100500,2733100,42150,42150,42150,42150,0
20241118,100400,2733100,42150,42150,42150,42150,1
20241118,100300,2690950,42150,42150,42150,42150,0
20241118,100200,2690950,42150,42150,42150,42150,1
20241118,100100,2648800,42150,42150,42150,42150,1
20241118,100000,2606650,42150,42150,42150,42150,1
20241118,095900,2564500,42150,42150,42150,42150,1
20241118,095800,2522350,42100,42100,42100,42100,0
20241118,095700,2522350,42100,42100,42100,42100,1
20241118,095600,2480250,42100,42150,42150,42100,2
20241118,095500,2396000,42050,42100,42100,42050,3
20241118,095400,2269800,42150,42100,42150,42100,2
20241118,095300,2185550,42150,42150,42150,42150,0
20241118,095200,2185550,42150,42150,42150,42150,1
20241118,095100,2143400,42150,42150,42150,42150,2
20241118,095000,2059100,42150,42150,42150,42150,0
20241118,094900,2059100,42150,42100,42150,42100,3
20241118,094800,1932750,42050,42050,42050,42050,1
20241118,094700,1890700,42100,42100,42100,42100,0
20241118,094600,1890700,42100,42050,42100,42050,2
20241118,094500,1806550,42100,42100,42100,42100,1
20241118,094400,1764450,42050,42000,42100,42000,4
20241118,094300,1596300,42100,42100,42100,42100,0
20241118,094200,1596300,42100,42100,42100,42100,0
20241118,094100,1596300,42100,42100,42100,42100,0
20241118,094000,1596300,42100,42100,42100,42100,1
20241118,093900,1554200,42100,42100,42100,42100,1
20241118,093800,1512100,42050,42000,42050,42000,8
20241118,093700,1176050,42100,42100,42100,42100,0
20241118,093600,1176050,42100,42100,42100,42100,1
20241118,093500,1133950,41950,41950,41950,41950,0
20241118,093400,1133950,41950,41950,41950,41950,0
20241118,093300,1133950,41950,41950,41950,41950,1
20241118,093200,1092000,42000,42000,42000,42000,0
20241118,093100,1092000,42000,42000,42000,42000,0
20241118,093000,1092000,42000,42000,42000,42000,0
20241118,092900,1092000,42000,42000,42000,42000,1
20241118,092800,1050000,42000,42000,42000,42000,0
20241118,092700,1050000,42000,42000,42000,42000,0
20241118,092600,1050000,42000,42000,42000,42000,1
20241118,092500,1008000,42000,42000,42000,42000,1
20241118,092400,966000,42050,42100,42100,42050,2
20241118,092300,881850,42100,42100,42100,42100,1
20241118,092200,839750,42100,42100,42100,42100,0
20241118,092100,839750,42100,42100,42100,42100,0
20241118,092000,839750,42100,42100,42100,42100,1
20241118,091900,797650,42100,42100,42100,42100,0
20241118,091800,797650,42100,42100,42100,42100,0
20241118,091700,797650,42100,42100,42100,42100,0
20241118,091600,797650,42100,42100,42100,42100,0
20241118,091500,797650,42100,42100,42100,42100,0
20241118,091400,797650,42100,42100,42100,42100,4
20241118,091300,629250,42100,42100,42100,42100,0
20241118,091200,629250,42100,42100,42100,42100,0
20241118,091100,629250,42100,42100,42100,42100,1
20241118,091000,587150,42100,42100,42100,42100,4
20241118,090900,418750,42100,42100,42100,42100,0
20241118,090800,418750,42100,42100,42100,42100,0
20241118,090700,418750,42100,42100,42100,42100,0
20241118,090600,418750,42100,42100,42100,42100,1
20241118,090500,376650,42000,42000,42000,42000,0
20241118,090400,376650,42000,42000,42000,42000,0
20241118,090300,376650,42000,42000,42000,42000,1
20241118,090200,334650,42100,42100,42100,42100,0
20241118,090100,334650,42100,42050,42100,42050,2
20241118,090000,250500,41750,41750,41750,41750,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 190100 64151650 42250 42250 42250 42250 145
3 20241118 190000 64151650 42250 42250 42250 42250 0
4 20241118 185900 64151650 42250 42250 42250 42250 0
5 20241118 185800 64151650 42250 42250 42250 42250 0
6 20241118 185700 64151650 42250 42250 42250 42250 0
7 20241118 185600 64151650 42250 42250 42250 42250 0
8 20241118 185500 64151650 42250 42250 42250 42250 0
9 20241118 185400 64151650 42250 42250 42250 42250 0
10 20241118 185300 64151650 42250 42250 42250 42250 0
11 20241118 185200 64151650 42250 42250 42250 42250 0
12 20241118 185100 64151650 42250 42250 42250 42250 0
13 20241118 185000 64151650 42250 42250 42250 42250 0
14 20241118 184900 64151650 42250 42250 42250 42250 0
15 20241118 184800 64151650 42250 42250 42250 42250 0
16 20241118 184700 64151650 42250 42250 42250 42250 0
17 20241118 184600 64151650 42250 42250 42250 42250 0
18 20241118 184500 64151650 42250 42250 42250 42250 0
19 20241118 184400 64151650 42250 42250 42250 42250 0
20 20241118 184300 64151650 42250 42250 42250 42250 0
21 20241118 184200 64151650 42250 42250 42250 42250 0
22 20241118 184100 64151650 42250 42250 42250 42250 0
23 20241118 184000 64151650 42250 42250 42250 42250 0
24 20241118 183900 64151650 42250 42250 42250 42250 0
25 20241118 183800 64151650 42250 42250 42250 42250 0
26 20241118 183700 64151650 42250 42250 42250 42250 0
27 20241118 183600 64151650 42250 42250 42250 42250 0
28 20241118 183500 64151650 42250 42250 42250 42250 0
29 20241118 183400 64151650 42250 42250 42250 42250 0
30 20241118 183300 64151650 42250 42250 42250 42250 0
31 20241118 183200 64151650 42250 42250 42250 42250 0
32 20241118 183100 64151650 42250 42250 42250 42250 145
33 20241118 183000 64151650 42250 42250 42250 42250 0
34 20241118 182900 64151650 42250 42250 42250 42250 0
35 20241118 182800 64151650 42250 42250 42250 42250 0
36 20241118 182700 64151650 42250 42250 42250 42250 0
37 20241118 182600 64151650 42250 42250 42250 42250 0
38 20241118 182500 64151650 42250 42250 42250 42250 0
39 20241118 182400 64151650 42250 42250 42250 42250 0
40 20241118 182300 64151650 42250 42250 42250 42250 0
41 20241118 182200 64151650 42250 42250 42250 42250 0
42 20241118 182100 64151650 42250 42250 42250 42250 0
43 20241118 182000 64151650 42250 42250 42250 42250 0
44 20241118 181900 64151650 42250 42250 42250 42250 0
45 20241118 181800 64151650 42250 42250 42250 42250 0
46 20241118 181700 64151650 42250 42250 42250 42250 0
47 20241118 181600 64151650 42250 42250 42250 42250 0
48 20241118 181500 64151650 42250 42250 42250 42250 0
49 20241118 181400 64151650 42250 42250 42250 42250 0
50 20241118 181300 64151650 42250 42250 42250 42250 0
51 20241118 181200 64151650 42250 42250 42250 42250 0
52 20241118 181100 64151650 42250 42250 42250 42250 0
53 20241118 181000 64151650 42250 42250 42250 42250 0
54 20241118 180900 64151650 42250 42250 42250 42250 0
55 20241118 180800 64151650 42250 42250 42250 42250 0
56 20241118 180700 64151650 42250 42250 42250 42250 0
57 20241118 180600 64151650 42250 42250 42250 42250 0
58 20241118 180500 64151650 42250 42250 42250 42250 0
59 20241118 180400 64151650 42250 42250 42250 42250 0
60 20241118 180300 64151650 42250 42250 42250 42250 0
61 20241118 180200 64151650 42250 42250 42250 42250 0
62 20241118 180100 64151650 42250 42250 42250 42250 145
63 20241118 180000 64151650 42250 42250 42250 42250 0
64 20241118 175900 64151650 42250 42250 42250 42250 0
65 20241118 175800 64151650 42250 42250 42250 42250 0
66 20241118 175700 64151650 42250 42250 42250 42250 0
67 20241118 175600 64151650 42250 42250 42250 42250 0
68 20241118 175500 64151650 42250 42250 42250 42250 0
69 20241118 175400 64151650 42250 42250 42250 42250 0
70 20241118 175300 64151650 42250 42250 42250 42250 0
71 20241118 175200 64151650 42250 42250 42250 42250 0
72 20241118 175100 64151650 42250 42250 42250 42250 0
73 20241118 175000 64151650 42250 42250 42250 42250 0
74 20241118 174900 64151650 42250 42250 42250 42250 0
75 20241118 174800 64151650 42250 42250 42250 42250 0
76 20241118 174700 64151650 42250 42250 42250 42250 0
77 20241118 174600 64151650 42250 42250 42250 42250 0
78 20241118 174500 64151650 42250 42250 42250 42250 0
79 20241118 174400 64151650 42250 42250 42250 42250 0
80 20241118 174300 64151650 42250 42250 42250 42250 0
81 20241118 174200 64151650 42250 42250 42250 42250 0
82 20241118 174100 64151650 42250 42250 42250 42250 0
83 20241118 174000 64151650 42250 42250 42250 42250 0
84 20241118 173900 64151650 42250 42250 42250 42250 0
85 20241118 173800 64151650 42250 42250 42250 42250 0
86 20241118 173700 64151650 42250 42250 42250 42250 0
87 20241118 173600 64151650 42250 42250 42250 42250 0
88 20241118 173500 64151650 42250 42250 42250 42250 0
89 20241118 173400 64151650 42250 42250 42250 42250 0
90 20241118 173300 64151650 42250 42250 42250 42250 0
91 20241118 173200 64151650 42250 42250 42250 42250 0
92 20241118 173100 64151650 42250 42250 42250 42250 145
93 20241118 173000 64151650 42250 42250 42250 42250 0
94 20241118 172900 64151650 42250 42250 42250 42250 0
95 20241118 172800 64151650 42250 42250 42250 42250 0
96 20241118 172700 64151650 42250 42250 42250 42250 0
97 20241118 172600 64151650 42250 42250 42250 42250 0
98 20241118 172500 64151650 42250 42250 42250 42250 0
99 20241118 172400 64151650 42250 42250 42250 42250 0
100 20241118 172300 64151650 42250 42250 42250 42250 0
101 20241118 172200 64151650 42250 42250 42250 42250 0
102 20241118 172100 64151650 42250 42250 42250 42250 0
103 20241118 172000 64151650 42250 42250 42250 42250 0
104 20241118 171900 64151650 42250 42250 42250 42250 0
105 20241118 171800 64151650 42250 42250 42250 42250 0
106 20241118 171700 64151650 42250 42250 42250 42250 0
107 20241118 171600 64151650 42250 42250 42250 42250 0
108 20241118 171500 64151650 42250 42250 42250 42250 0
109 20241118 171400 64151650 42250 42250 42250 42250 0
110 20241118 171300 64151650 42250 42250 42250 42250 0
111 20241118 171200 64151650 42250 42250 42250 42250 0
112 20241118 171100 64151650 42250 42250 42250 42250 0
113 20241118 171000 64151650 42250 42250 42250 42250 0
114 20241118 170900 64151650 42250 42250 42250 42250 0
115 20241118 170800 64151650 42250 42250 42250 42250 0
116 20241118 170700 64151650 42250 42250 42250 42250 0
117 20241118 170600 64151650 42250 42250 42250 42250 0
118 20241118 170500 64151650 42250 42250 42250 42250 0
119 20241118 170400 64151650 42250 42250 42250 42250 0
120 20241118 170300 64151650 42250 42250 42250 42250 0
121 20241118 170200 64151650 42250 42250 42250 42250 0
122 20241118 170100 64151650 42250 42250 42250 42250 145
123 20241118 170000 64151650 42250 42250 42250 42250 0
124 20241118 165900 64151650 42250 42250 42250 42250 0
125 20241118 165800 64151650 42250 42250 42250 42250 0
126 20241118 165700 64151650 42250 42250 42250 42250 0
127 20241118 165600 64151650 42250 42250 42250 42250 0
128 20241118 165500 64151650 42250 42250 42250 42250 0
129 20241118 165400 64151650 42250 42250 42250 42250 0
130 20241118 165300 64151650 42250 42250 42250 42250 0
131 20241118 165200 64151650 42250 42250 42250 42250 0
132 20241118 165100 64151650 42250 42250 42250 42250 0
133 20241118 165000 64151650 42250 42250 42250 42250 0
134 20241118 164900 64151650 42250 42250 42250 42250 0
135 20241118 164800 64151650 42250 42250 42250 42250 0
136 20241118 164700 64151650 42250 42250 42250 42250 0
137 20241118 164600 64151650 42250 42250 42250 42250 0
138 20241118 164500 64151650 42250 42250 42250 42250 0
139 20241118 164400 64151650 42250 42250 42250 42250 0
140 20241118 164300 64151650 42250 42250 42250 42250 0
141 20241118 164200 64151650 42250 42250 42250 42250 0
142 20241118 164100 64151650 42250 42250 42250 42250 0
143 20241118 164000 64151650 42250 42250 42250 42250 0
144 20241118 163900 64151650 42250 42250 42250 42250 0
145 20241118 163800 64151650 42250 42250 42250 42250 0
146 20241118 163700 64151650 42250 42250 42250 42250 0
147 20241118 163600 64151650 42250 42250 42250 42250 0
148 20241118 163500 64151650 42250 42250 42250 42250 0
149 20241118 163400 64151650 42250 42250 42250 42250 0
150 20241118 163300 64151650 42250 42250 42250 42250 0
151 20241118 163200 64151650 42250 42250 42250 42250 0
152 20241118 163100 64151650 42250 42250 42250 42250 145
153 20241118 163000 64151650 42250 42250 42250 42250 0
154 20241118 162900 64151650 42250 42250 42250 42250 0
155 20241118 162800 64151650 42250 42250 42250 42250 0
156 20241118 162700 64151650 42250 42250 42250 42250 0
157 20241118 162600 64151650 42250 42250 42250 42250 0
158 20241118 162500 64151650 42250 42250 42250 42250 0
159 20241118 162400 64151650 42250 42250 42250 42250 0
160 20241118 162300 64151650 42250 42250 42250 42250 0
161 20241118 162200 64151650 42250 42250 42250 42250 0
162 20241118 162100 64151650 42250 42250 42250 42250 0
163 20241118 162000 64151650 42250 42250 42250 42250 0
164 20241118 161900 64151650 42250 42250 42250 42250 0
165 20241118 161800 64151650 42250 42250 42250 42250 0
166 20241118 161700 64151650 42250 42250 42250 42250 0
167 20241118 161600 64151650 42250 42250 42250 42250 0
168 20241118 161500 64151650 42250 42250 42250 42250 0
169 20241118 161400 64151650 42250 42250 42250 42250 0
170 20241118 161300 64151650 42250 42250 42250 42250 0
171 20241118 161200 64151650 42250 42250 42250 42250 0
172 20241118 161100 64151650 42250 42250 42250 42250 0
173 20241118 161000 64151650 42250 42250 42250 42250 0
174 20241118 160900 64151650 42250 42250 42250 42250 0
175 20241118 160800 64151650 42250 42250 42250 42250 0
176 20241118 160700 64151650 42250 42250 42250 42250 0
177 20241118 160600 64151650 42250 42250 42250 42250 0
178 20241118 160500 64151650 42250 42250 42250 42250 0
179 20241118 160400 64151650 42250 42250 42250 42250 0
180 20241118 160300 64151650 42250 42250 42250 42250 0
181 20241118 160200 64151650 42250 42250 42250 42250 0
182 20241118 160100 64151650 42250 42250 42250 42250 145
183 20241118 160000 64151650 42250 42250 42250 42250 0
184 20241118 155900 64151650 42250 42250 42250 42250 0
185 20241118 155800 64151650 42250 42250 42250 42250 0
186 20241118 155700 64151650 42250 42250 42250 42250 0
187 20241118 155600 64151650 42250 42250 42250 42250 0
188 20241118 155500 64151650 42250 42250 42250 42250 0
189 20241118 155400 64151650 42250 42250 42250 42250 0
190 20241118 155300 64151650 42250 42250 42250 42250 0
191 20241118 155200 64151650 42250 42250 42250 42250 0
192 20241118 155100 64151650 42250 42250 42250 42250 0
193 20241118 155000 64151650 42250 42250 42250 42250 0
194 20241118 154900 64151650 42250 42250 42250 42250 0
195 20241118 154800 64151650 42250 42250 42250 42250 0
196 20241118 154700 64151650 42250 42250 42250 42250 0
197 20241118 154600 64151650 42250 42250 42250 42250 0
198 20241118 154500 64151650 42250 42250 42250 42250 0
199 20241118 154400 64151650 42250 42250 42250 42250 0
200 20241118 154300 64151650 42250 42250 42250 42250 0
201 20241118 154200 64151650 42250 42250 42250 42250 0
202 20241118 154100 64151650 42250 42250 42250 42250 0
203 20241118 154000 64151650 42250 42250 42250 42250 0
204 20241118 153900 64151650 42250 42250 42250 42250 0
205 20241118 153800 64151650 42250 42250 42250 42250 0
206 20241118 153700 64151650 42250 42250 42250 42250 0
207 20241118 153600 64151650 42250 42250 42250 42250 0
208 20241118 153500 64151650 42250 42250 42250 42250 0
209 20241118 153400 64151650 42250 42250 42250 42250 0
210 20241118 153300 64151650 42250 42250 42250 42250 0
211 20241118 153200 64151650 42250 42250 42250 42250 0
212 20241118 153100 64151650 42250 42250 42250 42250 145
213 20241118 153000 64151650 42250 42250 42250 42250 145
214 20241118 152900 58025400 42200 42200 42200 42200 0
215 20241118 152800 58025400 42200 42200 42200 42200 0
216 20241118 152700 58025400 42200 42200 42200 42200 0
217 20241118 152600 58025400 42200 42200 42200 42200 0
218 20241118 152500 58025400 42200 42200 42200 42200 0
219 20241118 152400 58025400 42200 42200 42200 42200 0
220 20241118 152300 58025400 42200 42200 42200 42200 0
221 20241118 152200 58025400 42200 42200 42200 42200 0
222 20241118 152100 58025400 42200 42200 42200 42200 0
223 20241118 152000 58025400 42200 42200 42200 42200 0
224 20241118 151900 58025400 42200 42050 42200 42050 281
225 20241118 151800 46180850 42100 42050 42100 42050 2
226 20241118 151700 46096700 42100 42100 42100 42100 0
227 20241118 151600 46096700 42100 42100 42100 42100 0
228 20241118 151500 46096700 42100 42100 42100 42100 0
229 20241118 151400 46096700 42100 42100 42100 42100 2
230 20241118 151300 46012500 42100 42100 42100 42100 1
231 20241118 151200 45970400 42100 42100 42100 42100 0
232 20241118 151100 45970400 42100 42100 42100 42100 1
233 20241118 151000 45928300 42100 42100 42100 42050 4
234 20241118 150900 45759950 42100 42100 42100 42100 0
235 20241118 150800 45759950 42100 42100 42100 42100 1
236 20241118 150700 45717850 42100 42100 42100 42100 0
237 20241118 150600 45717850 42100 42100 42100 42100 1
238 20241118 150500 45675750 42100 42100 42100 42100 1
239 20241118 150400 45633650 42100 42100 42100 42050 3
240 20241118 150300 45507400 42050 42100 42100 42050 4
241 20241118 150200 45339100 42100 42100 42100 42100 0
242 20241118 150100 45339100 42100 42100 42100 42100 1
243 20241118 150000 45297000 42100 42100 42100 42100 1
244 20241118 145900 45254900 42100 42100 42100 42100 0
245 20241118 145800 45254900 42100 42100 42100 42100 2
246 20241118 145700 45170700 42050 42050 42050 42050 4
247 20241118 145600 45002500 42100 42100 42100 42100 1
248 20241118 145500 44960400 42050 42050 42050 42050 1
249 20241118 145400 44918350 42050 42050 42050 42050 0
250 20241118 145300 44918350 42050 42050 42050 42050 1
251 20241118 145200 44876300 42050 42050 42050 42050 0
252 20241118 145100 44876300 42050 42050 42050 42050 2
253 20241118 145000 44792200 42050 42050 42050 42050 1
254 20241118 144900 44750150 42050 42050 42050 42050 0
255 20241118 144800 44750150 42050 42050 42050 42050 1
256 20241118 144700 44708100 42050 42050 42050 42050 0
257 20241118 144600 44708100 42050 42050 42050 42050 2
258 20241118 144500 44624000 42050 42050 42050 42050 1
259 20241118 144400 44581950 42050 42050 42050 42050 0
260 20241118 144300 44581950 42050 42050 42050 42050 1
261 20241118 144200 44539900 42050 42050 42050 42050 0
262 20241118 144100 44539900 42050 42050 42050 42050 1
263 20241118 144000 44497850 41950 42050 42050 41950 8
264 20241118 143900 44162000 42050 42050 42050 42050 0
265 20241118 143800 44162000 42050 42050 42050 42050 2
266 20241118 143700 44077900 41950 41950 41950 41950 1
267 20241118 143600 44035950 41800 42050 42050 41800 127
268 20241118 143500 38726400 42100 42100 42100 42100 2
269 20241118 143400 38642200 42100 42100 42100 42100 0
270 20241118 143300 38642200 42100 42100 42100 42100 1
271 20241118 143200 38600100 42100 42100 42100 42100 0
272 20241118 143100 38600100 42100 42100 42100 42100 1
273 20241118 143000 38558000 42100 42100 42100 42100 1
274 20241118 142900 38515900 42050 42050 42050 42050 0
275 20241118 142800 38515900 42050 42050 42050 42050 3
276 20241118 142700 38389750 42050 42050 42050 42050 6
277 20241118 142600 38137450 42100 42100 42100 42100 2
278 20241118 142500 38053250 42100 42100 42100 42100 1
279 20241118 142400 38011150 42100 42100 42100 42100 0
280 20241118 142300 38011150 42100 42100 42100 42100 2
281 20241118 142200 37926950 42100 42100 42100 42100 0
282 20241118 142100 37926950 42100 42100 42100 42100 1
283 20241118 142000 37884850 42100 42100 42100 42100 1
284 20241118 141900 37842750 42050 42050 42050 42050 0
285 20241118 141800 37842750 42050 42050 42050 42050 1
286 20241118 141700 37800700 42050 42050 42050 42050 1
287 20241118 141600 37758650 42050 42050 42050 42050 0
288 20241118 141500 37758650 42050 42050 42050 42050 1
289 20241118 141400 37716600 42000 42000 42000 42000 1
290 20241118 141300 37674600 42000 42000 42000 42000 1
291 20241118 141200 37632600 41950 41950 41950 41950 1
292 20241118 141100 37590650 41850 41900 41900 41850 39
293 20241118 141000 35958050 41900 42150 42150 41800 220
294 20241118 140900 26757200 42150 42150 42150 42150 0
295 20241118 140800 26757200 42150 42150 42150 42150 1
296 20241118 140700 26715050 42150 42150 42150 42150 0
297 20241118 140600 26715050 42150 42150 42150 42150 1
298 20241118 140500 26672900 42100 42150 42150 42100 3
299 20241118 140400 26546500 42150 42150 42150 42150 0
300 20241118 140300 26546500 42150 42150 42150 42150 1
301 20241118 140200 26504350 42100 42100 42100 42100 0
302 20241118 140100 26504350 42100 42100 42100 42100 0
303 20241118 140000 26504350 42100 42100 42100 42100 8
304 20241118 135900 26167550 42050 42050 42050 42050 0
305 20241118 135800 26167550 42050 42050 42050 42050 1
306 20241118 135700 26125500 42000 42000 42000 42000 1
307 20241118 135600 26083500 41900 41900 41900 41900 0
308 20241118 135500 26083500 41900 41900 41900 41900 1
309 20241118 135400 26041600 41800 42100 42100 41800 35
310 20241118 135300 24577300 42100 42100 42100 42100 3
311 20241118 135200 24451000 42150 42150 42150 42150 0
312 20241118 135100 24451000 42150 42150 42150 42150 1
313 20241118 135000 24408850 42150 42150 42150 42150 1
314 20241118 134900 24366700 42150 42150 42150 42150 0
315 20241118 134800 24366700 42150 42150 42150 42150 2
316 20241118 134700 24282400 42150 42150 42150 42150 0
317 20241118 134600 24282400 42150 42150 42150 42150 1
318 20241118 134500 24240250 42150 42150 42150 42150 1
319 20241118 134400 24198100 42150 42150 42150 42150 0
320 20241118 134300 24198100 42150 42150 42150 42150 1
321 20241118 134200 24155950 42150 42150 42150 42150 0
322 20241118 134100 24155950 42150 42150 42150 42150 2
323 20241118 134000 24071650 42150 42150 42150 42150 1
324 20241118 133900 24029500 42150 42150 42150 42150 0
325 20241118 133800 24029500 42150 42150 42150 42150 1
326 20241118 133700 23987350 42150 42150 42150 42150 2
327 20241118 133600 23903050 42150 42150 42150 42150 0
328 20241118 133500 23903050 42150 42150 42150 42150 1
329 20241118 133400 23860900 42150 42150 42150 42150 0
330 20241118 133300 23860900 42150 42150 42150 42150 1
331 20241118 133200 23818750 42150 42150 42150 42150 1
332 20241118 133100 23776600 42150 42150 42150 42150 0
333 20241118 133000 23776600 42150 42150 42150 42150 2
334 20241118 132900 23692300 42100 42100 42100 42100 0
335 20241118 132800 23692300 42100 42100 42100 42100 12
336 20241118 132700 23187100 42150 42150 42150 42150 1
337 20241118 132600 23144950 42150 42150 42150 42150 0
338 20241118 132500 23144950 42150 42150 42150 42150 2
339 20241118 132400 23060650 42150 42150 42150 42150 0
340 20241118 132300 23060650 42150 42150 42150 42150 1
341 20241118 132200 23018500 42150 42150 42150 42150 1
342 20241118 132100 22976350 42150 42150 42150 42150 0
343 20241118 132000 22976350 42150 42150 42150 42150 1
344 20241118 131900 22934200 42150 42150 42150 42150 0
345 20241118 131800 22934200 42150 42150 42150 42150 2
346 20241118 131700 22849900 42150 42150 42150 42150 1
347 20241118 131600 22807750 42150 42150 42150 42150 0
348 20241118 131500 22807750 42150 42150 42150 42150 1
349 20241118 131400 22765600 42150 42150 42150 42150 0
350 20241118 131300 22765600 42150 42150 42150 42150 2
351 20241118 131200 22681300 42150 42150 42150 42150 1
352 20241118 131100 22639150 42150 42150 42150 42150 0
353 20241118 131000 22639150 42150 42150 42150 42150 1
354 20241118 130900 22597000 42150 42150 42150 42150 0
355 20241118 130800 22597000 42150 42150 42150 42150 1
356 20241118 130700 22554850 42150 42150 42150 42150 2
357 20241118 130600 22470550 42100 42100 42100 42100 0
358 20241118 130500 22470550 42100 42100 42100 42100 0
359 20241118 130400 22470550 42100 42100 42100 42100 0
360 20241118 130300 22470550 42100 42000 42100 42000 12
361 20241118 130200 21965800 42050 41750 42050 41750 6
362 20241118 130100 21715000 41450 41450 41450 41450 1
363 20241118 130000 21673550 41100 42150 42150 41100 109
364 20241118 125900 17152550 42150 42150 42150 42150 0
365 20241118 125800 17152550 42150 42150 42150 42150 1
366 20241118 125700 17110400 42100 42100 42100 42100 0
367 20241118 125600 17110400 42100 42100 42100 42100 1
368 20241118 125500 17068300 42150 42100 42150 42100 8
369 20241118 125400 16731400 42100 42100 42100 42100 4
370 20241118 125300 16563000 42100 42100 42100 42100 5
371 20241118 125200 16352500 42000 42100 42100 42000 143
372 20241118 125100 10346350 42000 42000 42000 42000 4
373 20241118 125000 10178350 42150 42150 42150 42150 2
374 20241118 124900 10094050 42150 42150 42150 42150 0
375 20241118 124800 10094050 42150 42150 42150 42150 1
376 20241118 124700 10051900 42150 42150 42150 42150 1
377 20241118 124600 10009750 42100 42100 42100 42100 10
378 20241118 124500 9588750 42150 42150 42150 42150 1
379 20241118 124400 9546600 42100 42100 42100 42100 1
380 20241118 124300 9504500 42100 42100 42100 42100 1
381 20241118 124200 9462400 42100 42050 42100 42050 2
382 20241118 124100 9378250 42050 42050 42050 42050 0
383 20241118 124000 9378250 42050 42100 42100 42050 3
384 20241118 123900 9252050 42100 42100 42100 42100 0
385 20241118 123800 9252050 42100 42100 42100 42100 2
386 20241118 123700 9167850 42100 42100 42100 42100 1
387 20241118 123600 9125750 42100 42100 42100 42100 0
388 20241118 123500 9125750 42100 42100 42100 42100 1
389 20241118 123400 9083650 42100 42100 42100 42100 0
390 20241118 123300 9083650 42100 42100 42100 42100 1
391 20241118 123200 9041550 42050 42100 42100 42050 4
392 20241118 123100 8873250 42050 42050 42050 42050 1
393 20241118 123000 8831200 42100 42100 42100 42100 1
394 20241118 122900 8789100 42100 42100 42100 42100 0
395 20241118 122800 8789100 42100 42100 42100 42100 1
396 20241118 122700 8747000 42100 42100 42100 42100 2
397 20241118 122600 8662800 42100 42100 42100 42100 0
398 20241118 122500 8662800 42100 42100 42100 42100 1
399 20241118 122400 8620700 42050 42050 42050 42050 1
400 20241118 122300 8578650 42050 42050 42050 42050 0
401 20241118 122200 8578650 42050 42050 42050 42050 2
402 20241118 122100 8494550 42100 42100 42100 42100 0
403 20241118 122000 8494550 42100 42100 42100 42100 2
404 20241118 121900 8410350 42100 42100 42100 42100 0
405 20241118 121800 8410350 42100 42100 42100 42100 1
406 20241118 121700 8368250 42050 42050 42050 42050 0
407 20241118 121600 8368250 42050 42050 42050 42050 1
408 20241118 121500 8326200 42100 42100 42100 42100 3
409 20241118 121400 8199900 42050 42050 42050 42050 1
410 20241118 121300 8157850 42050 42050 42050 42050 1
411 20241118 121200 8115800 42100 42100 42100 42050 6
412 20241118 121100 7863400 42100 42100 42100 42100 0
413 20241118 121000 7863400 42100 42100 42100 42100 1
414 20241118 120900 7821300 42050 42050 42050 42050 1
415 20241118 120800 7779250 42050 42050 42050 42050 2
416 20241118 120700 7695150 42050 42050 42050 42050 1
417 20241118 120600 7653100 42050 42050 42050 42050 0
418 20241118 120500 7653100 42050 42050 42050 42050 1
419 20241118 120400 7611050 42050 42050 42050 42050 2
420 20241118 120300 7526950 42050 42050 42050 42050 0
421 20241118 120200 7526950 42050 42050 42050 42050 1
422 20241118 120100 7484900 42050 42050 42050 42050 0
423 20241118 120000 7484900 42050 42050 42050 42050 1
424 20241118 115900 7442850 42050 42050 42050 42050 1
425 20241118 115800 7400800 42000 42050 42050 42000 2
426 20241118 115700 7316750 42100 42100 42100 42100 2
427 20241118 115600 7232550 42100 42100 42100 42100 0
428 20241118 115500 7232550 42100 42100 42100 42100 1
429 20241118 115400 7190450 42100 42100 42100 42100 1
430 20241118 115300 7148350 42100 42100 42100 42100 0
431 20241118 115200 7148350 42100 42100 42100 42100 2
432 20241118 115100 7064150 42100 42100 42100 42100 0
433 20241118 115000 7064150 42100 42100 42100 42100 1
434 20241118 114900 7022050 42100 42100 42100 42100 1
435 20241118 114800 6979950 42100 42100 42100 42100 0
436 20241118 114700 6979950 42100 42100 42100 42100 1
437 20241118 114600 6937850 42100 42100 42100 42100 0
438 20241118 114500 6937850 42100 42100 42100 42100 2
439 20241118 114400 6853650 42100 42100 42100 42100 1
440 20241118 114300 6811550 42100 42100 42100 42100 0
441 20241118 114200 6811550 42100 42100 42100 42100 1
442 20241118 114100 6769450 42100 42100 42100 42100 0
443 20241118 114000 6769450 42100 42100 42100 42100 2
444 20241118 113900 6685250 42050 42050 42050 42050 1
445 20241118 113800 6643200 42050 42050 42050 42050 0
446 20241118 113700 6643200 42050 42050 42050 42050 1
447 20241118 113600 6601150 42050 42050 42050 42050 0
448 20241118 113500 6601150 42050 42050 42050 42050 1
449 20241118 113400 6559100 42050 42050 42050 42050 3
450 20241118 113300 6432950 42050 42050 42050 42050 1
451 20241118 113200 6390900 42000 42000 42000 42000 1
452 20241118 113100 6348900 42000 42000 42000 42000 1
453 20241118 113000 6306900 42000 42000 42000 42000 0
454 20241118 112900 6306900 42000 42050 42050 42000 3
455 20241118 112800 6180800 42050 42050 42050 42050 0
456 20241118 112700 6180800 42050 42050 42050 42050 1
457 20241118 112600 6138750 42050 42050 42050 42050 0
458 20241118 112500 6138750 42050 42050 42050 42050 1
459 20241118 112400 6096700 42050 42000 42050 42000 2
460 20241118 112300 6012650 42000 42000 42000 42000 0
461 20241118 112200 6012650 42000 42000 42000 42000 4
462 20241118 112100 5844650 42000 42000 42000 42000 1
463 20241118 112000 5802650 42000 42000 42000 42000 0
464 20241118 111900 5802650 42000 42000 42000 42000 1
465 20241118 111800 5760650 42000 42000 42000 42000 2
466 20241118 111700 5676650 42000 42000 42000 42000 0
467 20241118 111600 5676650 42000 42000 42000 42000 1
468 20241118 111500 5634650 42000 42000 42000 42000 0
469 20241118 111400 5634650 42000 42050 42050 42000 2
470 20241118 111300 5550600 42000 42000 42000 42000 0
471 20241118 111200 5550600 42000 42000 42000 42000 1
472 20241118 111100 5508600 42000 42000 42000 42000 2
473 20241118 111000 5424600 42050 42050 42050 42050 0
474 20241118 110900 5424600 42050 42050 42050 42050 1
475 20241118 110800 5382550 42050 42050 42050 42050 1
476 20241118 110700 5340500 42050 42050 42050 42050 1
477 20241118 110600 5298450 42050 42050 42050 42050 2
478 20241118 110500 5214350 42050 42050 42050 42050 0
479 20241118 110400 5214350 42050 42050 42050 42050 1
480 20241118 110300 5172300 42050 42050 42050 42050 0
481 20241118 110200 5172300 42050 42050 42050 42050 1
482 20241118 110100 5130250 42050 42050 42050 42050 1
483 20241118 110000 5088200 42050 42050 42050 42050 1
484 20241118 105900 5046150 42050 42050 42050 42050 2
485 20241118 105800 4962050 42050 42050 42050 42050 0
486 20241118 105700 4962050 42050 42050 42050 42050 1
487 20241118 105600 4920000 42000 42050 42050 42000 10
488 20241118 105500 4499950 42050 42050 42050 42050 1
489 20241118 105400 4457900 42050 42050 42050 42050 2
490 20241118 105300 4373800 42050 42050 42050 42050 0
491 20241118 105200 4373800 42050 42050 42050 42050 1
492 20241118 105100 4331750 42050 42050 42050 42050 1
493 20241118 105000 4289700 42050 42050 42050 42050 2
494 20241118 104900 4205600 42050 42050 42050 42050 1
495 20241118 104800 4163550 42000 42000 42000 42000 1
496 20241118 104700 4121550 42050 42050 42050 42050 2
497 20241118 104600 4037450 42100 42050 42100 42050 2
498 20241118 104500 3953300 42050 42000 42050 42000 2
499 20241118 104400 3869250 42050 42050 42050 42050 1
500 20241118 104300 3827200 42050 42050 42050 42050 0
501 20241118 104200 3827200 42050 42050 42050 42050 3
502 20241118 104100 3701050 42050 42050 42050 42050 1
503 20241118 104000 3659000 42050 42050 42050 42050 1
504 20241118 103900 3616950 42050 42050 42050 42050 1
505 20241118 103800 3574900 42050 42050 42050 42050 0
506 20241118 103700 3574900 42050 42050 42050 42050 2
507 20241118 103600 3490800 42050 42050 42050 42050 2
508 20241118 103500 3406700 42050 42050 42050 42050 0
509 20241118 103400 3406700 42050 42050 42050 42050 2
510 20241118 103300 3322600 42050 42050 42050 42050 1
511 20241118 103200 3280550 42050 42050 42050 42050 0
512 20241118 103100 3280550 42050 42050 42050 42050 1
513 20241118 103000 3238500 42050 42050 42050 42050 0
514 20241118 102900 3238500 42050 42050 42050 42050 1
515 20241118 102800 3196450 42050 42050 42050 42050 0
516 20241118 102700 3196450 42050 42100 42100 42050 3
517 20241118 102600 3070250 42100 42100 42100 42100 1
518 20241118 102500 3028150 42150 42150 42150 42150 0
519 20241118 102400 3028150 42150 42150 42150 42150 0
520 20241118 102300 3028150 42150 42150 42150 42150 0
521 20241118 102200 3028150 42150 42150 42150 42150 0
522 20241118 102100 3028150 42150 42150 42150 42150 0
523 20241118 102000 3028150 42150 42150 42150 42150 1
524 20241118 101900 2986000 42150 42150 42150 42150 0
525 20241118 101800 2986000 42150 42150 42150 42150 0
526 20241118 101700 2986000 42150 42150 42150 42150 0
527 20241118 101600 2986000 42150 42150 42150 42150 0
528 20241118 101500 2986000 42150 42150 42150 42150 0
529 20241118 101400 2986000 42150 42150 42150 42150 0
530 20241118 101300 2986000 42150 42150 42150 42150 0
531 20241118 101200 2986000 42150 42150 42150 42150 1
532 20241118 101100 2943850 42150 42150 42150 42150 1
533 20241118 101000 2901700 42150 42150 42150 42150 0
534 20241118 100900 2901700 42150 42150 42150 42150 1
535 20241118 100800 2859550 42150 42150 42150 42150 0
536 20241118 100700 2859550 42150 42150 42150 42150 1
537 20241118 100600 2817400 42150 42150 42150 42150 2
538 20241118 100500 2733100 42150 42150 42150 42150 0
539 20241118 100400 2733100 42150 42150 42150 42150 1
540 20241118 100300 2690950 42150 42150 42150 42150 0
541 20241118 100200 2690950 42150 42150 42150 42150 1
542 20241118 100100 2648800 42150 42150 42150 42150 1
543 20241118 100000 2606650 42150 42150 42150 42150 1
544 20241118 095900 2564500 42150 42150 42150 42150 1
545 20241118 095800 2522350 42100 42100 42100 42100 0
546 20241118 095700 2522350 42100 42100 42100 42100 1
547 20241118 095600 2480250 42100 42150 42150 42100 2
548 20241118 095500 2396000 42050 42100 42100 42050 3
549 20241118 095400 2269800 42150 42100 42150 42100 2
550 20241118 095300 2185550 42150 42150 42150 42150 0
551 20241118 095200 2185550 42150 42150 42150 42150 1
552 20241118 095100 2143400 42150 42150 42150 42150 2
553 20241118 095000 2059100 42150 42150 42150 42150 0
554 20241118 094900 2059100 42150 42100 42150 42100 3
555 20241118 094800 1932750 42050 42050 42050 42050 1
556 20241118 094700 1890700 42100 42100 42100 42100 0
557 20241118 094600 1890700 42100 42050 42100 42050 2
558 20241118 094500 1806550 42100 42100 42100 42100 1
559 20241118 094400 1764450 42050 42000 42100 42000 4
560 20241118 094300 1596300 42100 42100 42100 42100 0
561 20241118 094200 1596300 42100 42100 42100 42100 0
562 20241118 094100 1596300 42100 42100 42100 42100 0
563 20241118 094000 1596300 42100 42100 42100 42100 1
564 20241118 093900 1554200 42100 42100 42100 42100 1
565 20241118 093800 1512100 42050 42000 42050 42000 8
566 20241118 093700 1176050 42100 42100 42100 42100 0
567 20241118 093600 1176050 42100 42100 42100 42100 1
568 20241118 093500 1133950 41950 41950 41950 41950 0
569 20241118 093400 1133950 41950 41950 41950 41950 0
570 20241118 093300 1133950 41950 41950 41950 41950 1
571 20241118 093200 1092000 42000 42000 42000 42000 0
572 20241118 093100 1092000 42000 42000 42000 42000 0
573 20241118 093000 1092000 42000 42000 42000 42000 0
574 20241118 092900 1092000 42000 42000 42000 42000 1
575 20241118 092800 1050000 42000 42000 42000 42000 0
576 20241118 092700 1050000 42000 42000 42000 42000 0
577 20241118 092600 1050000 42000 42000 42000 42000 1
578 20241118 092500 1008000 42000 42000 42000 42000 1
579 20241118 092400 966000 42050 42100 42100 42050 2
580 20241118 092300 881850 42100 42100 42100 42100 1
581 20241118 092200 839750 42100 42100 42100 42100 0
582 20241118 092100 839750 42100 42100 42100 42100 0
583 20241118 092000 839750 42100 42100 42100 42100 1
584 20241118 091900 797650 42100 42100 42100 42100 0
585 20241118 091800 797650 42100 42100 42100 42100 0
586 20241118 091700 797650 42100 42100 42100 42100 0
587 20241118 091600 797650 42100 42100 42100 42100 0
588 20241118 091500 797650 42100 42100 42100 42100 0
589 20241118 091400 797650 42100 42100 42100 42100 4
590 20241118 091300 629250 42100 42100 42100 42100 0
591 20241118 091200 629250 42100 42100 42100 42100 0
592 20241118 091100 629250 42100 42100 42100 42100 1
593 20241118 091000 587150 42100 42100 42100 42100 4
594 20241118 090900 418750 42100 42100 42100 42100 0
595 20241118 090800 418750 42100 42100 42100 42100 0
596 20241118 090700 418750 42100 42100 42100 42100 0
597 20241118 090600 418750 42100 42100 42100 42100 1
598 20241118 090500 376650 42000 42000 42000 42000 0
599 20241118 090400 376650 42000 42000 42000 42000 0
600 20241118 090300 376650 42000 42000 42000 42000 1
601 20241118 090200 334650 42100 42100 42100 42100 0
602 20241118 090100 334650 42100 42050 42100 42050 2
603 20241118 090000 250500 41750 41750 41750 41750 6