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

Update 2024-11-21 2715 candle_min

Browse Source
This commit is contained in:
ened
2024-11-21 21:48:15 +09:00
parent deb87ee8e5
commit abf27422dd
2715 changed files with 1803872 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001120/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,183300,1716828200,28000,28000,28000,28000,7810
20241121,183200,1716828200,28000,28000,28000,28000,0
20241121,183100,1716828200,28000,28000,28000,28000,0
20241121,183000,1716828200,28000,28000,28000,28000,0
20241121,182900,1716828200,28000,28000,28000,28000,0
20241121,182800,1716828200,28000,28000,28000,28000,0
20241121,182700,1716828200,28000,28000,28000,28000,0
20241121,182600,1716828200,28000,28000,28000,28000,0
20241121,182500,1716828200,28000,28000,28000,28000,0
20241121,182400,1716828200,28000,28000,28000,28000,0
20241121,182300,1716828200,28000,28000,28000,28000,0
20241121,182200,1716828200,28000,28000,28000,28000,0
20241121,182100,1716828200,28000,28000,28000,28000,0
20241121,182000,1716828200,28000,28000,28000,28000,0
20241121,181900,1716828200,28000,28000,28000,28000,0
20241121,181800,1716828200,28000,28000,28000,28000,0
20241121,181700,1716828200,28000,28000,28000,28000,0
20241121,181600,1716828200,28000,28000,28000,28000,0
20241121,181500,1716828200,28000,28000,28000,28000,0
20241121,181400,1716828200,28000,28000,28000,28000,0
20241121,181300,1716828200,28000,28000,28000,28000,0
20241121,181200,1716828200,28000,28000,28000,28000,0
20241121,181100,1716828200,28000,28000,28000,28000,0
20241121,181000,1716828200,28000,28000,28000,28000,0
20241121,180900,1716828200,28000,28000,28000,28000,0
20241121,180800,1716828200,28000,28000,28000,28000,0
20241121,180700,1716828200,28000,28000,28000,28000,0
20241121,180600,1716828200,28000,28000,28000,28000,0
20241121,180500,1716828200,28000,28000,28000,28000,0
20241121,180400,1716828200,28000,28000,28000,28000,0
20241121,180300,1716828200,28000,28000,28000,28000,7810
20241121,180200,1716828200,28000,28000,28000,28000,0
20241121,180100,1716828200,28000,28000,28000,28000,0
20241121,180000,1716828200,28000,28000,28000,28000,0
20241121,175900,1716828200,28000,28000,28000,28000,0
20241121,175800,1716828200,28000,28000,28000,28000,0
20241121,175700,1716828200,28000,28000,28000,28000,0
20241121,175600,1716828200,28000,28000,28000,28000,0
20241121,175500,1716828200,28000,28000,28000,28000,0
20241121,175400,1716828200,28000,28000,28000,28000,0
20241121,175300,1716828200,28000,28000,28000,28000,0
20241121,175200,1716828200,28000,28000,28000,28000,0
20241121,175100,1716828200,28000,28000,28000,28000,0
20241121,175000,1716828200,28000,28000,28000,28000,0
20241121,174900,1716828200,28000,28000,28000,28000,0
20241121,174800,1716828200,28000,28000,28000,28000,0
20241121,174700,1716828200,28000,28000,28000,28000,0
20241121,174600,1716828200,28000,28000,28000,28000,0
20241121,174500,1716828200,28000,28000,28000,28000,0
20241121,174400,1716828200,28000,28000,28000,28000,0
20241121,174300,1716828200,28000,28000,28000,28000,0
20241121,174200,1716828200,28000,28000,28000,28000,0
20241121,174100,1716828200,28000,28000,28000,28000,0
20241121,174000,1716828200,28000,28000,28000,28000,0
20241121,173900,1716828200,28000,28000,28000,28000,0
20241121,173800,1716828200,28000,28000,28000,28000,0
20241121,173700,1716828200,28000,28000,28000,28000,0
20241121,173600,1716828200,28000,28000,28000,28000,0
20241121,173500,1716828200,28000,28000,28000,28000,0
20241121,173400,1716828200,28000,28000,28000,28000,0
20241121,173300,1716828200,28000,28000,28000,28000,7810
20241121,173200,1716828200,28000,28000,28000,28000,0
20241121,173100,1716828200,28000,28000,28000,28000,0
20241121,173000,1716828200,28000,28000,28000,28000,0
20241121,172900,1716828200,28000,28000,28000,28000,0
20241121,172800,1716828200,28000,28000,28000,28000,0
20241121,172700,1716828200,28000,28000,28000,28000,0
20241121,172600,1716828200,28000,28000,28000,28000,0
20241121,172500,1716828200,28000,28000,28000,28000,0
20241121,172400,1716828200,28000,28000,28000,28000,0
20241121,172300,1716828200,28000,28000,28000,28000,0
20241121,172200,1716828200,28000,28000,28000,28000,0
20241121,172100,1716828200,28000,28000,28000,28000,0
20241121,172000,1716828200,28000,28000,28000,28000,0
20241121,171900,1716828200,28000,28000,28000,28000,0
20241121,171800,1716828200,28000,28000,28000,28000,0
20241121,171700,1716828200,28000,28000,28000,28000,0
20241121,171600,1716828200,28000,28000,28000,28000,0
20241121,171500,1716828200,28000,28000,28000,28000,0
20241121,171400,1716828200,28000,28000,28000,28000,0
20241121,171300,1716828200,28000,28000,28000,28000,0
20241121,171200,1716828200,28000,28000,28000,28000,0
20241121,171100,1716828200,28000,28000,28000,28000,0
20241121,171000,1716828200,28000,28000,28000,28000,0
20241121,170900,1716828200,28000,28000,28000,28000,0
20241121,170800,1716828200,28000,28000,28000,28000,0
20241121,170700,1716828200,28000,28000,28000,28000,0
20241121,170600,1716828200,28000,28000,28000,28000,0
20241121,170500,1716828200,28000,28000,28000,28000,0
20241121,170400,1716828200,28000,28000,28000,28000,0
20241121,170300,1716828200,28000,28000,28000,28000,7810
20241121,170200,1716828200,28000,28000,28000,28000,0
20241121,170100,1716828200,28000,28000,28000,28000,0
20241121,170000,1716828200,28000,28000,28000,28000,0
20241121,165900,1716828200,28000,28000,28000,28000,0
20241121,165800,1716828200,28000,28000,28000,28000,0
20241121,165700,1716828200,28000,28000,28000,28000,0
20241121,165600,1716828200,28000,28000,28000,28000,0
20241121,165500,1716828200,28000,28000,28000,28000,0
20241121,165400,1716828200,28000,28000,28000,28000,0
20241121,165300,1716828200,28000,28000,28000,28000,0
20241121,165200,1716828200,28000,28000,28000,28000,0
20241121,165100,1716828200,28000,28000,28000,28000,0
20241121,165000,1716828200,28000,28000,28000,28000,0
20241121,164900,1716828200,28000,28000,28000,28000,0
20241121,164800,1716828200,28000,28000,28000,28000,0
20241121,164700,1716828200,28000,28000,28000,28000,0
20241121,164600,1716828200,28000,28000,28000,28000,0
20241121,164500,1716828200,28000,28000,28000,28000,0
20241121,164400,1716828200,28000,28000,28000,28000,0
20241121,164300,1716828200,28000,28000,28000,28000,0
20241121,164200,1716828200,28000,28000,28000,28000,0
20241121,164100,1716828200,28000,28000,28000,28000,0
20241121,164000,1716828200,28000,28000,28000,28000,0
20241121,163900,1716828200,28000,28000,28000,28000,0
20241121,163800,1716828200,28000,28000,28000,28000,0
20241121,163700,1716828200,28000,28000,28000,28000,0
20241121,163600,1716828200,28000,28000,28000,28000,0
20241121,163500,1716828200,28000,28000,28000,28000,0
20241121,163400,1716828200,28000,28000,28000,28000,0
20241121,163300,1716828200,28000,28000,28000,28000,7810
20241121,163200,1716828200,28000,28000,28000,28000,0
20241121,163100,1716828200,28000,28000,28000,28000,0
20241121,163000,1716828200,28000,28000,28000,28000,0
20241121,162900,1716828200,28000,28000,28000,28000,0
20241121,162800,1716828200,28000,28000,28000,28000,0
20241121,162700,1716828200,28000,28000,28000,28000,0
20241121,162600,1716828200,28000,28000,28000,28000,0
20241121,162500,1716828200,28000,28000,28000,28000,0
20241121,162400,1716828200,28000,28000,28000,28000,0
20241121,162300,1716828200,28000,28000,28000,28000,0
20241121,162200,1716828200,28000,28000,28000,28000,0
20241121,162100,1716828200,28000,28000,28000,28000,0
20241121,162000,1716828200,28000,28000,28000,28000,0
20241121,161900,1716828200,28000,28000,28000,28000,0
20241121,161800,1716828200,28000,28000,28000,28000,0
20241121,161700,1716828200,28000,28000,28000,28000,0
20241121,161600,1716828200,28000,28000,28000,28000,0
20241121,161500,1716828200,28000,28000,28000,28000,0
20241121,161400,1716828200,28000,28000,28000,28000,0
20241121,161300,1716828200,28000,28000,28000,28000,0
20241121,161200,1716828200,28000,28000,28000,28000,0
20241121,161100,1716828200,28000,28000,28000,28000,0
20241121,161000,1716828200,28000,28000,28000,28000,0
20241121,160900,1716828200,28000,28000,28000,28000,0
20241121,160800,1716828200,28000,28000,28000,28000,0
20241121,160700,1716828200,28000,28000,28000,28000,0
20241121,160600,1716828200,28000,28000,28000,28000,0
20241121,160500,1716828200,28000,28000,28000,28000,0
20241121,160400,1716828200,28000,28000,28000,28000,0
20241121,160300,1716828200,28000,28000,28000,28000,7810
20241121,160200,1716828200,28000,28000,28000,28000,0
20241121,160100,1716828200,28000,28000,28000,28000,0
20241121,160000,1716828200,28000,28000,28000,28000,0
20241121,155900,1716828200,28000,28000,28000,28000,0
20241121,155800,1716828200,28000,28000,28000,28000,0
20241121,155700,1716828200,28000,28000,28000,28000,0
20241121,155600,1716828200,28000,28000,28000,28000,0
20241121,155500,1716828200,28000,28000,28000,28000,0
20241121,155400,1716828200,28000,28000,28000,28000,0
20241121,155300,1716828200,28000,28000,28000,28000,0
20241121,155200,1716828200,28000,28000,28000,28000,0
20241121,155100,1716828200,28000,28000,28000,28000,0
20241121,155000,1716828200,28000,28000,28000,28000,0
20241121,154900,1716828200,28000,28000,28000,28000,0
20241121,154800,1716828200,28000,28000,28000,28000,0
20241121,154700,1716828200,28000,28000,28000,28000,0
20241121,154600,1716828200,28000,28000,28000,28000,0
20241121,154500,1716828200,28000,28000,28000,28000,0
20241121,154400,1716828200,28000,28000,28000,28000,0
20241121,154300,1716828200,28000,28000,28000,28000,0
20241121,154200,1716828200,28000,28000,28000,28000,0
20241121,154100,1716828200,28000,28000,28000,28000,0
20241121,154000,1716828200,28000,28000,28000,28000,0
20241121,153900,1716828200,28000,28000,28000,28000,0
20241121,153800,1716828200,28000,28000,28000,28000,0
20241121,153700,1716828200,28000,28000,28000,28000,0
20241121,153600,1716828200,28000,28000,28000,28000,0
20241121,153500,1716828200,28000,28000,28000,28000,0
20241121,153400,1716828200,28000,28000,28000,28000,0
20241121,153300,1716828200,28000,28000,28000,28000,7810
20241121,153200,1716828200,28000,28000,28000,28000,0
20241121,153100,1716828200,28000,28000,28000,28000,0
20241121,153000,1716828200,28000,28000,28000,28000,7810
20241121,152900,1498148200,28200,28200,28200,28200,0
20241121,152800,1498148200,28200,28200,28200,28200,0
20241121,152700,1498148200,28200,28200,28200,28200,0
20241121,152600,1498148200,28200,28200,28200,28200,0
20241121,152500,1498148200,28200,28200,28200,28200,0
20241121,152400,1498148200,28200,28200,28200,28200,0
20241121,152300,1498148200,28200,28200,28200,28200,0
20241121,152200,1498148200,28200,28200,28200,28200,0
20241121,152100,1498148200,28200,28200,28200,28200,0
20241121,152000,1498148200,28200,28200,28200,28200,0
20241121,151900,1498148200,28200,28150,28200,28150,189
20241121,151800,1492825550,28200,28200,28250,28150,2067
20241121,151700,1434537050,28200,28200,28200,28150,128
20241121,151600,1430928100,28150,28150,28200,28150,50
20241121,151500,1429519450,28200,28200,28200,28150,136
20241121,151400,1425687150,28150,28200,28200,28150,51
20241121,151300,1424249400,28200,28150,28200,28150,71
20241121,151200,1422248000,28150,28200,28200,28150,132
20241121,151100,1418530850,28150,28200,28200,28150,71
20241121,151000,1416531200,28200,28150,28200,28150,240
20241121,150900,1409767250,28200,28200,28200,28150,80
20241121,150800,1407511450,28200,28150,28200,28150,44
20241121,150700,1406270950,28200,28150,28200,28150,48
20241121,150600,1404917500,28150,28200,28200,28150,13
20241121,150500,1404551450,28200,28200,28200,28200,90
20241121,150400,1402013450,28200,28200,28200,28150,9
20241121,150300,1401759800,28200,28200,28200,28200,49
20241121,150200,1400378000,28200,28150,28200,28150,76
20241121,150100,1398234950,28200,28200,28200,28200,9
20241121,150000,1397981150,28200,28150,28200,28150,59
20241121,145900,1396317550,28200,28200,28200,28150,212
20241121,145800,1390339200,28200,28200,28200,28200,53
20241121,145700,1388844600,28150,28200,28200,28150,72
20241121,145600,1386815100,28200,28200,28200,28150,45
20241121,145500,1385546650,28200,28200,28200,28150,43
20241121,145400,1384334200,28200,28200,28200,28150,99
20241121,145300,1381542700,28200,28200,28200,28150,67
20241121,145200,1379653800,28150,28200,28200,28150,58
20241121,145100,1378018350,28200,28200,28200,28200,23
20241121,145000,1377369750,28200,28200,28200,28150,90
20241121,144900,1374832950,28200,28200,28200,28150,73
20241121,144800,1372776350,28200,28150,28200,28150,974
20241121,144700,1345309700,28200,28200,28200,28200,2
20241121,144600,1345253300,28200,28200,28200,28200,4
20241121,144500,1345140500,28150,28150,28150,28150,262
20241121,144400,1337765200,28150,28150,28150,28100,168
20241121,144300,1333036050,28200,28150,28200,28150,35
20241121,144200,1332050650,28200,28150,28200,28150,14
20241121,144100,1331655900,28200,28150,28200,28150,51
20241121,144000,1330220100,28150,28200,28200,28150,66
20241121,143900,1328361950,28150,28150,28150,28150,1
20241121,143800,1328333800,28150,28150,28150,28100,411
20241121,143700,1316778250,28200,28150,28200,28150,364
20241121,143600,1306531500,28150,28150,28200,28150,18
20241121,143500,1306024700,28200,28150,28200,28150,5
20241121,143400,1305883850,28200,28200,28200,28200,3
20241121,143300,1305799250,28200,28200,28200,28150,8
20241121,143200,1305573800,28150,28150,28150,28150,56
20241121,143100,1303997400,28150,28150,28200,28150,456
20241121,143000,1291160700,28200,28200,28200,28200,4
20241121,142900,1291047900,28200,28150,28200,28150,224
20241121,142800,1284742000,28150,28200,28200,28150,5
20241121,142700,1284601150,28200,28200,28200,28200,3
20241121,142600,1284516550,28150,28200,28200,28150,5
20241121,142500,1284375700,28150,28150,28150,28150,140
20241121,142400,1280434700,28150,28150,28200,28150,34
20241121,142300,1279476100,28200,28200,28200,28150,14
20241121,142200,1279081650,28200,28200,28200,28200,4
20241121,142100,1278968850,28150,28200,28200,28150,90
20241121,142000,1276435200,28150,28200,28250,28100,327
20241121,141900,1267215350,28100,28200,28200,28100,106
20241121,141800,1264232500,28250,28200,28250,28150,504
20241121,141700,1250042450,28200,28200,28200,28200,49
20241121,141600,1248660650,28150,28200,28200,28150,16
20241121,141500,1248209600,28150,28200,28200,28150,88
20241121,141400,1245732250,28150,28150,28150,28150,125
20241121,141300,1242213500,28150,28150,28150,28150,9
20241121,141200,1241960150,28150,28150,28150,28150,185
20241121,141100,1236752400,28150,28250,28250,28150,58
20241121,141000,1235116350,28200,28200,28200,28200,131
20241121,140900,1231422150,28200,28200,28200,28150,1069
20241121,140800,1201287750,28200,28200,28200,28200,5
20241121,140700,1201146750,28150,28200,28200,28150,77
20241121,140600,1198978700,28200,28150,28200,28150,10
20241121,140500,1198696900,28200,28200,28200,28200,6
20241121,140400,1198527700,28150,28200,28200,28150,128
20241121,140300,1194924000,28200,28200,28200,28200,2
20241121,140200,1194867600,28200,28150,28200,28150,588
20241121,140100,1178314300,28150,28150,28150,28150,4
20241121,140000,1178201700,28150,28150,28150,28150,102
20241121,135900,1175330400,28100,28100,28150,28100,32
20241121,135800,1174431050,28150,28100,28150,28100,177
20241121,135700,1169449550,28100,28100,28150,28100,53
20241121,135600,1167960050,28100,28100,28150,28100,34
20241121,135500,1167004300,28100,28100,28150,28100,29
20241121,135400,1166189300,28100,28150,28150,28100,30
20241121,135300,1165346200,28100,28100,28100,28100,55
20241121,135200,1163800700,28100,28100,28150,28100,157
20241121,135100,1159385100,28150,28150,28200,28150,1287
20241121,135000,1123155950,28200,28150,28200,28150,65
20241121,134900,1121324450,28150,28200,28200,28150,26
20241121,134800,1120592400,28150,28200,28200,28150,27
20241121,134700,1119832250,28150,28150,28150,28150,32
20241121,134600,1118931450,28150,28200,28200,28150,45
20241121,134500,1117664450,28150,28200,28200,28150,314
20241121,134400,1108810800,28200,28200,28250,28200,75
20241121,134300,1106695700,28200,28200,28250,28200,67
20241121,134200,1104806200,28200,28200,28250,28200,30
20241121,134100,1103960000,28200,28200,28200,28200,26
20241121,134000,1103226800,28250,28200,28250,28200,30
20241121,133900,1102380700,28200,28250,28250,28200,36
20241121,133800,1101363950,28250,28200,28250,28200,374
20241121,133700,1090798600,28250,28300,28300,28250,161
20241121,133600,1086250300,28250,28250,28300,28250,35
20241121,133500,1085261350,28250,28300,28300,28250,288
20241121,133400,1077125250,28250,28300,28300,28250,44
20241121,133300,1075882200,28300,28300,28300,28250,49
20241121,133200,1074497800,28250,28250,28300,28250,182
20241121,133100,1069355250,28250,28250,28300,28250,151
20241121,133000,1065088850,28250,28300,28300,28250,24
20241121,132900,1064410650,28250,28250,28300,28250,254
20241121,132800,1057235050,28250,28300,28300,28250,56
20241121,132700,1055651900,28300,28300,28300,28300,5
20241121,132600,1055510400,28300,28250,28300,28250,5
20241121,132500,1055369000,28300,28300,28300,28300,2
20241121,132400,1055312400,28300,28300,28300,28300,3
20241121,132300,1055227500,28250,28300,28300,28250,6
20241121,132200,1055057850,28300,28300,28300,28300,0
20241121,132100,1055057850,28300,28300,28300,28200,491
20241121,132000,1041183950,28300,28300,28350,28300,283
20241121,131900,1033174700,28350,28300,28350,28300,16
20241121,131800,1032721550,28300,28350,28350,28300,9
20241121,131700,1032466550,28350,28350,28350,28300,119
20241121,131600,1029093350,28300,28350,28350,28300,21
20241121,131500,1028499000,28350,28300,28350,28300,41
20241121,131400,1027338550,28350,28350,28350,28300,13
20241121,131300,1026970450,28350,28300,28350,28300,31
20241121,131200,1026092050,28300,28300,28350,28300,28
20241121,131100,1025299450,28350,28300,28350,28300,48
20241121,131000,1023940950,28350,28350,28350,28300,564
20241121,130900,1007961550,28300,28300,28300,28300,16
20241121,130800,1007508750,28350,28300,28350,28300,853
20241121,130700,983330750,28300,28250,28350,28250,1166
20241121,130600,950355700,28300,28250,28300,28200,2489
20241121,130500,879962050,28250,28250,28250,28250,2
20241121,130400,879905550,28200,28250,28250,28200,13
20241121,130300,879538750,28200,28250,28250,28200,74
20241121,130200,877451850,28250,28200,28250,28200,40
20241121,130100,876323450,28200,28250,28250,28200,481
20241121,130000,862741350,28250,28250,28300,28250,49
20241121,125900,861355250,28250,28250,28300,28250,12
20241121,125800,861016150,28250,28250,28300,28250,4
20241121,125700,860903100,28300,28250,28300,28200,71
20241121,125600,858896600,28250,28250,28300,28200,541
20241121,125500,843612350,28250,28250,28250,28200,12
20241121,125400,843273400,28250,28250,28250,28200,244
20241121,125300,836380800,28250,28200,28250,28200,38
20241121,125200,835309100,28200,28250,28250,28200,64
20241121,125100,833501900,28200,28150,28250,28150,91
20241121,125000,830938000,28200,28200,28200,28200,215
20241121,124900,824875000,28250,28250,28250,28200,95
20241121,124800,822195600,28200,28200,28200,28150,1462
20241121,124700,780970800,28200,28200,28200,28150,392
20241121,124600,769922850,28200,28150,28200,28150,192
20241121,124500,764509350,28200,28150,28200,28150,51
20241121,124400,763072050,28150,28200,28200,28150,105
20241121,124300,760113250,28150,28200,28200,28150,279
20241121,124200,752252650,28150,28150,28150,28100,578
20241121,124100,735984350,28150,28100,28150,28100,176
20241121,124000,731030850,28150,28150,28150,28100,40
20241121,123900,729905350,28100,28100,28150,28100,109
20241121,123800,726841000,28150,28150,28150,28100,119
20241121,123700,723492100,28150,28150,28150,28150,51
20241121,123600,722056450,28150,28100,28150,28100,11
20241121,123500,721747300,28150,28100,28150,28100,43
20241121,123400,720537750,28150,28100,28150,28100,41
20241121,123300,719385450,28100,28150,28150,28100,50
20241121,123200,717978300,28150,28150,28150,28150,4
20241121,123100,717865700,28100,28150,28150,28100,42
20241121,123000,716685400,28100,28100,28100,28100,0
20241121,122900,716685400,28100,28100,28150,28100,511
20241121,122800,702326200,28100,28100,28100,28050,68
20241121,122700,700416200,28050,28050,28100,28050,120
20241121,122600,697050050,28100,28100,28100,28100,363
20241121,122500,686849750,28050,28100,28100,28050,19
20241121,122400,686316750,28100,28100,28100,28100,50
20241121,122300,684911750,28050,28100,28100,28050,60
20241121,122200,683226150,28100,28100,28100,28050,15
20241121,122100,682805100,28100,28050,28100,28050,21
20241121,122000,682215950,28050,28050,28050,28050,52
20241121,121900,680757350,28100,28050,28100,28050,193
20241121,121800,675343650,28050,28050,28050,28050,27
20241121,121700,674586300,28050,28050,28050,28050,8
20241121,121600,674361900,28050,28050,28050,28000,353
20241121,121500,664461000,28000,28050,28050,28000,42
20241121,121400,663284900,28050,28050,28050,28050,1
20241121,121300,663256850,28050,28050,28050,28050,5
20241121,121200,663116600,28100,28100,28100,28050,28
20241121,121100,662329950,28050,28050,28050,28050,25
20241121,121000,661628700,28100,28100,28100,28100,3
20241121,120900,661544400,28100,28100,28100,28100,2
20241121,120800,661488200,28050,28050,28050,28050,54
20241121,120700,659973500,28100,28050,28100,28050,112
20241121,120600,656830800,28050,28050,28050,28050,28
20241121,120500,656045400,28100,28000,28100,28000,208
20241121,120400,650221300,28050,28050,28050,28050,2
20241121,120300,650165200,28050,28050,28050,28050,6
20241121,120200,649996900,28050,28050,28050,28050,6
20241121,120100,649828600,28050,28050,28050,28050,3
20241121,120000,649744450,28100,28050,28100,28050,637
20241121,115900,631876550,28100,28050,28100,28050,2
20241121,115800,631820400,28100,28100,28100,28100,2
20241121,115700,631764200,28100,28100,28100,28100,3
20241121,115600,631679900,28100,28100,28100,28100,2
20241121,115500,631623700,28100,28100,28100,28100,112
20241121,115400,628476500,28100,28100,28100,28100,113
20241121,115300,625301200,28050,28100,28100,28050,10
20241121,115200,625020600,28100,28100,28100,28100,29
20241121,115100,624205700,28100,28100,28100,28100,44
20241121,115000,622969300,28100,28100,28100,28100,18
20241121,114900,622463500,28100,28100,28100,28100,73
20241121,114800,620412200,28100,28100,28100,28100,26
20241121,114700,619681600,28100,28100,28100,28050,279
20241121,114600,611844400,28100,28100,28100,28100,118
20241121,114500,608528600,28150,28100,28150,28100,68
20241121,114400,606617750,28100,28150,28150,28100,63
20241121,114300,604847250,28150,28100,28150,28100,137
20241121,114200,600997400,28150,28150,28150,28150,2
20241121,114100,600941100,28150,28150,28150,28100,43
20241121,114000,599731100,28100,28150,28150,28100,62
20241121,113900,597988850,28100,28100,28150,28100,68
20241121,113800,596078000,28150,28150,28150,28100,19
20241121,113700,595543950,28150,28150,28150,28100,54
20241121,113600,594025700,28150,28100,28150,28100,315
20241121,113500,585172300,28100,28150,28150,28100,118
20241121,113400,581854800,28100,28150,28150,28100,191
20241121,113300,576487600,28100,28150,28150,28100,569
20241121,113200,560498650,28150,28100,28150,28100,99
20241121,113100,557716650,28100,28150,28150,28100,60
20241121,113000,556028700,28150,28150,28150,28100,69
20241121,112900,554087550,28100,28150,28150,28100,99
20241121,112800,551303700,28100,28050,28150,28050,1611
20241121,112700,506077150,28050,28050,28050,28050,0
20241121,112600,506077150,28050,28050,28050,28050,27
20241121,112500,505319800,28050,28050,28050,28000,26
20241121,112400,504591450,28050,28050,28050,28050,2
20241121,112300,504535350,28000,28000,28050,28000,41
20241121,112200,503387300,28000,28050,28050,28000,120
20241121,112100,500027150,28000,28050,28050,28000,10
20241121,112000,499747050,28000,27950,28000,27950,28
20241121,111900,498963100,28000,27950,28000,27950,226
20241121,111800,492635300,28000,28000,28000,28000,471
20241121,111700,479447300,28000,28050,28050,28000,508
20241121,111600,465223100,28000,28050,28050,28000,11
20241121,111500,464915050,28050,28050,28050,28050,1
20241121,111400,464887000,28050,28050,28050,28050,0
20241121,111300,464887000,28050,28050,28050,28050,0
20241121,111200,464887000,28050,28050,28050,28050,3
20241121,111100,464802850,28000,28000,28000,28000,70
20241121,111000,462842850,28050,28050,28050,28050,0
20241121,110900,462842850,28050,28050,28050,28050,7
20241121,110800,462646500,28050,28050,28050,28050,0
20241121,110700,462646500,28050,28050,28050,28050,7
20241121,110600,462450150,28050,28050,28050,28050,1
20241121,110500,462422100,28050,28050,28050,28050,12
20241121,110400,462085500,28050,28050,28050,28050,2
20241121,110300,462029400,28050,28050,28050,28050,10
20241121,110200,461748900,28050,28050,28050,28050,0
20241121,110100,461748900,28050,28050,28050,28050,0
20241121,110000,461748900,28050,28050,28050,28050,1
20241121,105900,461720850,28050,28050,28050,28050,1
20241121,105800,461692800,28000,28000,28000,28000,150
20241121,105700,457492800,28000,28000,28000,28000,1
20241121,105600,457464800,28050,28050,28050,28050,2
20241121,105500,457408700,28000,28000,28050,28000,372
20241121,105400,446974200,28000,28050,28050,28000,8
20241121,105300,446750050,28000,28050,28050,28000,87
20241121,105200,444313800,28050,28050,28050,28050,3
20241121,105100,444229650,28050,28050,28050,28050,7
20241121,105000,444033300,28050,28050,28050,28050,1
20241121,104900,444005250,28000,28050,28050,28000,2
20241121,104800,443949200,28050,28050,28050,28000,12
20241121,104700,443612650,28050,28050,28050,28000,54
20241121,104600,442098000,28050,28050,28050,28050,10
20241121,104500,441817500,28000,28000,28000,28000,1
20241121,104400,441789500,28000,28000,28000,28000,2
20241121,104300,441733500,28050,28000,28050,28000,5
20241121,104200,441593400,28000,28000,28000,28000,50
20241121,104100,440193400,28000,28000,28000,28000,0
20241121,104000,440193400,28000,28000,28000,28000,2
20241121,103900,440137400,28000,28000,28000,28000,90
20241121,103800,437617400,28000,28000,28000,28000,43
20241121,103700,436413400,28000,28000,28000,28000,119
20241121,103600,433081400,28000,27950,28000,27950,1044
20241121,103500,403849800,27950,27950,27950,27950,40
20241121,103400,402731800,27950,28000,28000,27950,153
20241121,103300,398455400,27950,27950,27950,27950,302
20241121,103200,390014500,27950,27950,27950,27950,719
20241121,103100,369918450,27950,27950,27950,27950,3
20241121,103000,369834600,27950,27950,27950,27950,54
20241121,102900,368325300,27900,27950,27950,27900,1461
20241121,102800,327492050,27950,27950,27950,27950,8
20241121,102700,327268450,28000,27950,28000,27950,79
20241121,102600,325059350,27950,27950,27950,27950,79
20241121,102500,322851300,28000,27950,28000,27950,179
20241121,102400,317840300,28000,27950,28000,27950,571
20241121,102300,301880700,27950,27950,27950,27950,88
20241121,102200,299421100,27900,27900,27900,27900,2
20241121,102100,299365300,27950,27950,27950,27950,202
20241121,102000,293719400,27900,27900,27900,27900,0
20241121,101900,293719400,27900,27900,27900,27900,30
20241121,101800,292882400,27950,27950,27950,27950,6
20241121,101700,292714700,27950,27950,27950,27950,1
20241121,101600,292686750,27950,27950,27950,27950,0
20241121,101500,292686750,27950,27950,27950,27950,16
20241121,101400,292239550,27950,27950,27950,27950,320
20241121,101300,283295550,27950,27950,27950,27950,4
20241121,101200,283183750,27950,27950,27950,27950,3
20241121,101100,283099900,27950,27950,27950,27950,1
20241121,101000,283071950,27950,27950,27950,27950,9
20241121,100900,282820400,27950,27950,27950,27950,54
20241121,100800,281311100,27950,27950,27950,27950,12
20241121,100700,280975700,27900,27900,27900,27900,230
20241121,100600,274558700,27900,27900,27900,27900,99
20241121,100500,271796600,27950,27950,27950,27950,4
20241121,100400,271684800,27950,27950,27950,27950,1
20241121,100300,271656850,27900,27950,27950,27900,34
20241121,100200,270708150,27950,27950,28000,27950,232
20241121,100100,264223700,28000,27950,28000,27950,10
20241121,100000,263944100,27950,28000,28000,27950,159
20241121,095900,259494250,28000,28000,28000,27950,23
20241121,095800,258851050,27950,27950,27950,27950,80
20241121,095700,256615050,27950,27950,27950,27950,129
20241121,095600,253009500,27950,28000,28000,27950,11
20241121,095500,252701950,28000,28000,28000,27950,47
20241121,095400,251388200,28000,27950,28000,27950,20
20241121,095300,250829150,28000,27950,28000,27900,88
20241121,095200,248372000,27950,27900,27950,27900,422
20241121,095100,236585100,27900,27900,27950,27900,191
20241121,095000,231256100,27950,27950,27950,27950,1
20241121,094900,231228150,27950,27950,27950,27950,8
20241121,094800,231004550,27900,27900,27900,27900,0
20241121,094700,231004550,27900,27900,27900,27900,43
20241121,094600,229804850,27900,27950,27950,27900,4
20241121,094500,229693100,27950,27950,27950,27950,41
20241121,094400,228547150,27900,27950,27950,27900,13
20241121,094300,228184400,27900,27900,27900,27900,61
20241121,094200,226482500,27900,27900,27900,27900,4
20241121,094100,226370900,27900,27900,27900,27900,128
20241121,094000,222799700,27900,27900,27900,27900,20
20241121,093900,222241700,27850,27850,27850,27850,236
20241121,093800,215669100,27800,27850,27850,27800,13
20241121,093700,215307550,27850,27850,27850,27850,11
20241121,093600,215001200,27850,27850,27850,27850,0
20241121,093500,215001200,27850,27850,27850,27850,37
20241121,093400,213970750,27850,27850,27850,27850,136
20241121,093300,210183150,27850,27850,27850,27850,1
20241121,093200,210155300,27850,27850,27850,27850,37
20241121,093100,209124850,27800,27800,27850,27800,575
20241121,093000,193139800,27800,27800,27850,27800,630
20241121,092900,175610800,27800,27800,27800,27750,364
20241121,092800,165498550,27750,27800,27800,27750,7
20241121,092700,165304200,27750,27750,27750,27750,1
20241121,092600,165276450,27800,27800,27800,27800,0
20241121,092500,165276450,27800,27800,27800,27800,0
20241121,092400,165276450,27800,27800,27800,27800,434
20241121,092300,153211250,27800,27800,27800,27750,1256
20241121,092200,118346400,27850,27850,27850,27850,5
20241121,092100,118207150,27850,27850,27850,27850,1
20241121,092000,118179300,27800,27800,27800,27800,574
20241121,091900,102222100,27800,27800,27800,27800,0
20241121,091800,102222100,27800,27800,27800,27800,1
20241121,091700,102194300,27750,27750,27750,27750,640
20241121,091600,84434300,27750,27800,27800,27750,779
20241121,091500,62816950,27800,27800,27800,27800,510
20241121,091400,48638950,27800,27850,27850,27800,251
20241121,091300,41651900,27850,27850,27850,27850,238
20241121,091200,35023600,27850,27850,27850,27850,102
20241121,091100,32182900,27850,27850,27850,27850,0
20241121,091000,32182900,27850,27850,27850,27850,96
20241121,090900,29509300,27850,27800,27850,27800,130
20241121,090800,25890250,27850,27850,27850,27800,26
20241121,090700,25167150,27850,27850,27900,27800,411
20241121,090600,13723900,27900,27900,27900,27900,7
20241121,090500,13528600,27800,27850,27850,27800,18
20241121,090400,13027700,27800,27900,27900,27800,159
20241121,090300,8597500,27900,27800,27900,27800,145
20241121,090200,4566400,27800,27800,27800,27800,0
20241121,090100,4566400,27800,27850,27850,27800,36
20241121,090000,3563900,27800,27850,27850,27800,128
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 183300 1716828200 28000 28000 28000 28000 7810
3 20241121 183200 1716828200 28000 28000 28000 28000 0
4 20241121 183100 1716828200 28000 28000 28000 28000 0
5 20241121 183000 1716828200 28000 28000 28000 28000 0
6 20241121 182900 1716828200 28000 28000 28000 28000 0
7 20241121 182800 1716828200 28000 28000 28000 28000 0
8 20241121 182700 1716828200 28000 28000 28000 28000 0
9 20241121 182600 1716828200 28000 28000 28000 28000 0
10 20241121 182500 1716828200 28000 28000 28000 28000 0
11 20241121 182400 1716828200 28000 28000 28000 28000 0
12 20241121 182300 1716828200 28000 28000 28000 28000 0
13 20241121 182200 1716828200 28000 28000 28000 28000 0
14 20241121 182100 1716828200 28000 28000 28000 28000 0
15 20241121 182000 1716828200 28000 28000 28000 28000 0
16 20241121 181900 1716828200 28000 28000 28000 28000 0
17 20241121 181800 1716828200 28000 28000 28000 28000 0
18 20241121 181700 1716828200 28000 28000 28000 28000 0
19 20241121 181600 1716828200 28000 28000 28000 28000 0
20 20241121 181500 1716828200 28000 28000 28000 28000 0
21 20241121 181400 1716828200 28000 28000 28000 28000 0
22 20241121 181300 1716828200 28000 28000 28000 28000 0
23 20241121 181200 1716828200 28000 28000 28000 28000 0
24 20241121 181100 1716828200 28000 28000 28000 28000 0
25 20241121 181000 1716828200 28000 28000 28000 28000 0
26 20241121 180900 1716828200 28000 28000 28000 28000 0
27 20241121 180800 1716828200 28000 28000 28000 28000 0
28 20241121 180700 1716828200 28000 28000 28000 28000 0
29 20241121 180600 1716828200 28000 28000 28000 28000 0
30 20241121 180500 1716828200 28000 28000 28000 28000 0
31 20241121 180400 1716828200 28000 28000 28000 28000 0
32 20241121 180300 1716828200 28000 28000 28000 28000 7810
33 20241121 180200 1716828200 28000 28000 28000 28000 0
34 20241121 180100 1716828200 28000 28000 28000 28000 0
35 20241121 180000 1716828200 28000 28000 28000 28000 0
36 20241121 175900 1716828200 28000 28000 28000 28000 0
37 20241121 175800 1716828200 28000 28000 28000 28000 0
38 20241121 175700 1716828200 28000 28000 28000 28000 0
39 20241121 175600 1716828200 28000 28000 28000 28000 0
40 20241121 175500 1716828200 28000 28000 28000 28000 0
41 20241121 175400 1716828200 28000 28000 28000 28000 0
42 20241121 175300 1716828200 28000 28000 28000 28000 0
43 20241121 175200 1716828200 28000 28000 28000 28000 0
44 20241121 175100 1716828200 28000 28000 28000 28000 0
45 20241121 175000 1716828200 28000 28000 28000 28000 0
46 20241121 174900 1716828200 28000 28000 28000 28000 0
47 20241121 174800 1716828200 28000 28000 28000 28000 0
48 20241121 174700 1716828200 28000 28000 28000 28000 0
49 20241121 174600 1716828200 28000 28000 28000 28000 0
50 20241121 174500 1716828200 28000 28000 28000 28000 0
51 20241121 174400 1716828200 28000 28000 28000 28000 0
52 20241121 174300 1716828200 28000 28000 28000 28000 0
53 20241121 174200 1716828200 28000 28000 28000 28000 0
54 20241121 174100 1716828200 28000 28000 28000 28000 0
55 20241121 174000 1716828200 28000 28000 28000 28000 0
56 20241121 173900 1716828200 28000 28000 28000 28000 0
57 20241121 173800 1716828200 28000 28000 28000 28000 0
58 20241121 173700 1716828200 28000 28000 28000 28000 0
59 20241121 173600 1716828200 28000 28000 28000 28000 0
60 20241121 173500 1716828200 28000 28000 28000 28000 0
61 20241121 173400 1716828200 28000 28000 28000 28000 0
62 20241121 173300 1716828200 28000 28000 28000 28000 7810
63 20241121 173200 1716828200 28000 28000 28000 28000 0
64 20241121 173100 1716828200 28000 28000 28000 28000 0
65 20241121 173000 1716828200 28000 28000 28000 28000 0
66 20241121 172900 1716828200 28000 28000 28000 28000 0
67 20241121 172800 1716828200 28000 28000 28000 28000 0
68 20241121 172700 1716828200 28000 28000 28000 28000 0
69 20241121 172600 1716828200 28000 28000 28000 28000 0
70 20241121 172500 1716828200 28000 28000 28000 28000 0
71 20241121 172400 1716828200 28000 28000 28000 28000 0
72 20241121 172300 1716828200 28000 28000 28000 28000 0
73 20241121 172200 1716828200 28000 28000 28000 28000 0
74 20241121 172100 1716828200 28000 28000 28000 28000 0
75 20241121 172000 1716828200 28000 28000 28000 28000 0
76 20241121 171900 1716828200 28000 28000 28000 28000 0
77 20241121 171800 1716828200 28000 28000 28000 28000 0
78 20241121 171700 1716828200 28000 28000 28000 28000 0
79 20241121 171600 1716828200 28000 28000 28000 28000 0
80 20241121 171500 1716828200 28000 28000 28000 28000 0
81 20241121 171400 1716828200 28000 28000 28000 28000 0
82 20241121 171300 1716828200 28000 28000 28000 28000 0
83 20241121 171200 1716828200 28000 28000 28000 28000 0
84 20241121 171100 1716828200 28000 28000 28000 28000 0
85 20241121 171000 1716828200 28000 28000 28000 28000 0
86 20241121 170900 1716828200 28000 28000 28000 28000 0
87 20241121 170800 1716828200 28000 28000 28000 28000 0
88 20241121 170700 1716828200 28000 28000 28000 28000 0
89 20241121 170600 1716828200 28000 28000 28000 28000 0
90 20241121 170500 1716828200 28000 28000 28000 28000 0
91 20241121 170400 1716828200 28000 28000 28000 28000 0
92 20241121 170300 1716828200 28000 28000 28000 28000 7810
93 20241121 170200 1716828200 28000 28000 28000 28000 0
94 20241121 170100 1716828200 28000 28000 28000 28000 0
95 20241121 170000 1716828200 28000 28000 28000 28000 0
96 20241121 165900 1716828200 28000 28000 28000 28000 0
97 20241121 165800 1716828200 28000 28000 28000 28000 0
98 20241121 165700 1716828200 28000 28000 28000 28000 0
99 20241121 165600 1716828200 28000 28000 28000 28000 0
100 20241121 165500 1716828200 28000 28000 28000 28000 0
101 20241121 165400 1716828200 28000 28000 28000 28000 0
102 20241121 165300 1716828200 28000 28000 28000 28000 0
103 20241121 165200 1716828200 28000 28000 28000 28000 0
104 20241121 165100 1716828200 28000 28000 28000 28000 0
105 20241121 165000 1716828200 28000 28000 28000 28000 0
106 20241121 164900 1716828200 28000 28000 28000 28000 0
107 20241121 164800 1716828200 28000 28000 28000 28000 0
108 20241121 164700 1716828200 28000 28000 28000 28000 0
109 20241121 164600 1716828200 28000 28000 28000 28000 0
110 20241121 164500 1716828200 28000 28000 28000 28000 0
111 20241121 164400 1716828200 28000 28000 28000 28000 0
112 20241121 164300 1716828200 28000 28000 28000 28000 0
113 20241121 164200 1716828200 28000 28000 28000 28000 0
114 20241121 164100 1716828200 28000 28000 28000 28000 0
115 20241121 164000 1716828200 28000 28000 28000 28000 0
116 20241121 163900 1716828200 28000 28000 28000 28000 0
117 20241121 163800 1716828200 28000 28000 28000 28000 0
118 20241121 163700 1716828200 28000 28000 28000 28000 0
119 20241121 163600 1716828200 28000 28000 28000 28000 0
120 20241121 163500 1716828200 28000 28000 28000 28000 0
121 20241121 163400 1716828200 28000 28000 28000 28000 0
122 20241121 163300 1716828200 28000 28000 28000 28000 7810
123 20241121 163200 1716828200 28000 28000 28000 28000 0
124 20241121 163100 1716828200 28000 28000 28000 28000 0
125 20241121 163000 1716828200 28000 28000 28000 28000 0
126 20241121 162900 1716828200 28000 28000 28000 28000 0
127 20241121 162800 1716828200 28000 28000 28000 28000 0
128 20241121 162700 1716828200 28000 28000 28000 28000 0
129 20241121 162600 1716828200 28000 28000 28000 28000 0
130 20241121 162500 1716828200 28000 28000 28000 28000 0
131 20241121 162400 1716828200 28000 28000 28000 28000 0
132 20241121 162300 1716828200 28000 28000 28000 28000 0
133 20241121 162200 1716828200 28000 28000 28000 28000 0
134 20241121 162100 1716828200 28000 28000 28000 28000 0
135 20241121 162000 1716828200 28000 28000 28000 28000 0
136 20241121 161900 1716828200 28000 28000 28000 28000 0
137 20241121 161800 1716828200 28000 28000 28000 28000 0
138 20241121 161700 1716828200 28000 28000 28000 28000 0
139 20241121 161600 1716828200 28000 28000 28000 28000 0
140 20241121 161500 1716828200 28000 28000 28000 28000 0
141 20241121 161400 1716828200 28000 28000 28000 28000 0
142 20241121 161300 1716828200 28000 28000 28000 28000 0
143 20241121 161200 1716828200 28000 28000 28000 28000 0
144 20241121 161100 1716828200 28000 28000 28000 28000 0
145 20241121 161000 1716828200 28000 28000 28000 28000 0
146 20241121 160900 1716828200 28000 28000 28000 28000 0
147 20241121 160800 1716828200 28000 28000 28000 28000 0
148 20241121 160700 1716828200 28000 28000 28000 28000 0
149 20241121 160600 1716828200 28000 28000 28000 28000 0
150 20241121 160500 1716828200 28000 28000 28000 28000 0
151 20241121 160400 1716828200 28000 28000 28000 28000 0
152 20241121 160300 1716828200 28000 28000 28000 28000 7810
153 20241121 160200 1716828200 28000 28000 28000 28000 0
154 20241121 160100 1716828200 28000 28000 28000 28000 0
155 20241121 160000 1716828200 28000 28000 28000 28000 0
156 20241121 155900 1716828200 28000 28000 28000 28000 0
157 20241121 155800 1716828200 28000 28000 28000 28000 0
158 20241121 155700 1716828200 28000 28000 28000 28000 0
159 20241121 155600 1716828200 28000 28000 28000 28000 0
160 20241121 155500 1716828200 28000 28000 28000 28000 0
161 20241121 155400 1716828200 28000 28000 28000 28000 0
162 20241121 155300 1716828200 28000 28000 28000 28000 0
163 20241121 155200 1716828200 28000 28000 28000 28000 0
164 20241121 155100 1716828200 28000 28000 28000 28000 0
165 20241121 155000 1716828200 28000 28000 28000 28000 0
166 20241121 154900 1716828200 28000 28000 28000 28000 0
167 20241121 154800 1716828200 28000 28000 28000 28000 0
168 20241121 154700 1716828200 28000 28000 28000 28000 0
169 20241121 154600 1716828200 28000 28000 28000 28000 0
170 20241121 154500 1716828200 28000 28000 28000 28000 0
171 20241121 154400 1716828200 28000 28000 28000 28000 0
172 20241121 154300 1716828200 28000 28000 28000 28000 0
173 20241121 154200 1716828200 28000 28000 28000 28000 0
174 20241121 154100 1716828200 28000 28000 28000 28000 0
175 20241121 154000 1716828200 28000 28000 28000 28000 0
176 20241121 153900 1716828200 28000 28000 28000 28000 0
177 20241121 153800 1716828200 28000 28000 28000 28000 0
178 20241121 153700 1716828200 28000 28000 28000 28000 0
179 20241121 153600 1716828200 28000 28000 28000 28000 0
180 20241121 153500 1716828200 28000 28000 28000 28000 0
181 20241121 153400 1716828200 28000 28000 28000 28000 0
182 20241121 153300 1716828200 28000 28000 28000 28000 7810
183 20241121 153200 1716828200 28000 28000 28000 28000 0
184 20241121 153100 1716828200 28000 28000 28000 28000 0
185 20241121 153000 1716828200 28000 28000 28000 28000 7810
186 20241121 152900 1498148200 28200 28200 28200 28200 0
187 20241121 152800 1498148200 28200 28200 28200 28200 0
188 20241121 152700 1498148200 28200 28200 28200 28200 0
189 20241121 152600 1498148200 28200 28200 28200 28200 0
190 20241121 152500 1498148200 28200 28200 28200 28200 0
191 20241121 152400 1498148200 28200 28200 28200 28200 0
192 20241121 152300 1498148200 28200 28200 28200 28200 0
193 20241121 152200 1498148200 28200 28200 28200 28200 0
194 20241121 152100 1498148200 28200 28200 28200 28200 0
195 20241121 152000 1498148200 28200 28200 28200 28200 0
196 20241121 151900 1498148200 28200 28150 28200 28150 189
197 20241121 151800 1492825550 28200 28200 28250 28150 2067
198 20241121 151700 1434537050 28200 28200 28200 28150 128
199 20241121 151600 1430928100 28150 28150 28200 28150 50
200 20241121 151500 1429519450 28200 28200 28200 28150 136
201 20241121 151400 1425687150 28150 28200 28200 28150 51
202 20241121 151300 1424249400 28200 28150 28200 28150 71
203 20241121 151200 1422248000 28150 28200 28200 28150 132
204 20241121 151100 1418530850 28150 28200 28200 28150 71
205 20241121 151000 1416531200 28200 28150 28200 28150 240
206 20241121 150900 1409767250 28200 28200 28200 28150 80
207 20241121 150800 1407511450 28200 28150 28200 28150 44
208 20241121 150700 1406270950 28200 28150 28200 28150 48
209 20241121 150600 1404917500 28150 28200 28200 28150 13
210 20241121 150500 1404551450 28200 28200 28200 28200 90
211 20241121 150400 1402013450 28200 28200 28200 28150 9
212 20241121 150300 1401759800 28200 28200 28200 28200 49
213 20241121 150200 1400378000 28200 28150 28200 28150 76
214 20241121 150100 1398234950 28200 28200 28200 28200 9
215 20241121 150000 1397981150 28200 28150 28200 28150 59
216 20241121 145900 1396317550 28200 28200 28200 28150 212
217 20241121 145800 1390339200 28200 28200 28200 28200 53
218 20241121 145700 1388844600 28150 28200 28200 28150 72
219 20241121 145600 1386815100 28200 28200 28200 28150 45
220 20241121 145500 1385546650 28200 28200 28200 28150 43
221 20241121 145400 1384334200 28200 28200 28200 28150 99
222 20241121 145300 1381542700 28200 28200 28200 28150 67
223 20241121 145200 1379653800 28150 28200 28200 28150 58
224 20241121 145100 1378018350 28200 28200 28200 28200 23
225 20241121 145000 1377369750 28200 28200 28200 28150 90
226 20241121 144900 1374832950 28200 28200 28200 28150 73
227 20241121 144800 1372776350 28200 28150 28200 28150 974
228 20241121 144700 1345309700 28200 28200 28200 28200 2
229 20241121 144600 1345253300 28200 28200 28200 28200 4
230 20241121 144500 1345140500 28150 28150 28150 28150 262
231 20241121 144400 1337765200 28150 28150 28150 28100 168
232 20241121 144300 1333036050 28200 28150 28200 28150 35
233 20241121 144200 1332050650 28200 28150 28200 28150 14
234 20241121 144100 1331655900 28200 28150 28200 28150 51
235 20241121 144000 1330220100 28150 28200 28200 28150 66
236 20241121 143900 1328361950 28150 28150 28150 28150 1
237 20241121 143800 1328333800 28150 28150 28150 28100 411
238 20241121 143700 1316778250 28200 28150 28200 28150 364
239 20241121 143600 1306531500 28150 28150 28200 28150 18
240 20241121 143500 1306024700 28200 28150 28200 28150 5
241 20241121 143400 1305883850 28200 28200 28200 28200 3
242 20241121 143300 1305799250 28200 28200 28200 28150 8
243 20241121 143200 1305573800 28150 28150 28150 28150 56
244 20241121 143100 1303997400 28150 28150 28200 28150 456
245 20241121 143000 1291160700 28200 28200 28200 28200 4
246 20241121 142900 1291047900 28200 28150 28200 28150 224
247 20241121 142800 1284742000 28150 28200 28200 28150 5
248 20241121 142700 1284601150 28200 28200 28200 28200 3
249 20241121 142600 1284516550 28150 28200 28200 28150 5
250 20241121 142500 1284375700 28150 28150 28150 28150 140
251 20241121 142400 1280434700 28150 28150 28200 28150 34
252 20241121 142300 1279476100 28200 28200 28200 28150 14
253 20241121 142200 1279081650 28200 28200 28200 28200 4
254 20241121 142100 1278968850 28150 28200 28200 28150 90
255 20241121 142000 1276435200 28150 28200 28250 28100 327
256 20241121 141900 1267215350 28100 28200 28200 28100 106
257 20241121 141800 1264232500 28250 28200 28250 28150 504
258 20241121 141700 1250042450 28200 28200 28200 28200 49
259 20241121 141600 1248660650 28150 28200 28200 28150 16
260 20241121 141500 1248209600 28150 28200 28200 28150 88
261 20241121 141400 1245732250 28150 28150 28150 28150 125
262 20241121 141300 1242213500 28150 28150 28150 28150 9
263 20241121 141200 1241960150 28150 28150 28150 28150 185
264 20241121 141100 1236752400 28150 28250 28250 28150 58
265 20241121 141000 1235116350 28200 28200 28200 28200 131
266 20241121 140900 1231422150 28200 28200 28200 28150 1069
267 20241121 140800 1201287750 28200 28200 28200 28200 5
268 20241121 140700 1201146750 28150 28200 28200 28150 77
269 20241121 140600 1198978700 28200 28150 28200 28150 10
270 20241121 140500 1198696900 28200 28200 28200 28200 6
271 20241121 140400 1198527700 28150 28200 28200 28150 128
272 20241121 140300 1194924000 28200 28200 28200 28200 2
273 20241121 140200 1194867600 28200 28150 28200 28150 588
274 20241121 140100 1178314300 28150 28150 28150 28150 4
275 20241121 140000 1178201700 28150 28150 28150 28150 102
276 20241121 135900 1175330400 28100 28100 28150 28100 32
277 20241121 135800 1174431050 28150 28100 28150 28100 177
278 20241121 135700 1169449550 28100 28100 28150 28100 53
279 20241121 135600 1167960050 28100 28100 28150 28100 34
280 20241121 135500 1167004300 28100 28100 28150 28100 29
281 20241121 135400 1166189300 28100 28150 28150 28100 30
282 20241121 135300 1165346200 28100 28100 28100 28100 55
283 20241121 135200 1163800700 28100 28100 28150 28100 157
284 20241121 135100 1159385100 28150 28150 28200 28150 1287
285 20241121 135000 1123155950 28200 28150 28200 28150 65
286 20241121 134900 1121324450 28150 28200 28200 28150 26
287 20241121 134800 1120592400 28150 28200 28200 28150 27
288 20241121 134700 1119832250 28150 28150 28150 28150 32
289 20241121 134600 1118931450 28150 28200 28200 28150 45
290 20241121 134500 1117664450 28150 28200 28200 28150 314
291 20241121 134400 1108810800 28200 28200 28250 28200 75
292 20241121 134300 1106695700 28200 28200 28250 28200 67
293 20241121 134200 1104806200 28200 28200 28250 28200 30
294 20241121 134100 1103960000 28200 28200 28200 28200 26
295 20241121 134000 1103226800 28250 28200 28250 28200 30
296 20241121 133900 1102380700 28200 28250 28250 28200 36
297 20241121 133800 1101363950 28250 28200 28250 28200 374
298 20241121 133700 1090798600 28250 28300 28300 28250 161
299 20241121 133600 1086250300 28250 28250 28300 28250 35
300 20241121 133500 1085261350 28250 28300 28300 28250 288
301 20241121 133400 1077125250 28250 28300 28300 28250 44
302 20241121 133300 1075882200 28300 28300 28300 28250 49
303 20241121 133200 1074497800 28250 28250 28300 28250 182
304 20241121 133100 1069355250 28250 28250 28300 28250 151
305 20241121 133000 1065088850 28250 28300 28300 28250 24
306 20241121 132900 1064410650 28250 28250 28300 28250 254
307 20241121 132800 1057235050 28250 28300 28300 28250 56
308 20241121 132700 1055651900 28300 28300 28300 28300 5
309 20241121 132600 1055510400 28300 28250 28300 28250 5
310 20241121 132500 1055369000 28300 28300 28300 28300 2
311 20241121 132400 1055312400 28300 28300 28300 28300 3
312 20241121 132300 1055227500 28250 28300 28300 28250 6
313 20241121 132200 1055057850 28300 28300 28300 28300 0
314 20241121 132100 1055057850 28300 28300 28300 28200 491
315 20241121 132000 1041183950 28300 28300 28350 28300 283
316 20241121 131900 1033174700 28350 28300 28350 28300 16
317 20241121 131800 1032721550 28300 28350 28350 28300 9
318 20241121 131700 1032466550 28350 28350 28350 28300 119
319 20241121 131600 1029093350 28300 28350 28350 28300 21
320 20241121 131500 1028499000 28350 28300 28350 28300 41
321 20241121 131400 1027338550 28350 28350 28350 28300 13
322 20241121 131300 1026970450 28350 28300 28350 28300 31
323 20241121 131200 1026092050 28300 28300 28350 28300 28
324 20241121 131100 1025299450 28350 28300 28350 28300 48
325 20241121 131000 1023940950 28350 28350 28350 28300 564
326 20241121 130900 1007961550 28300 28300 28300 28300 16
327 20241121 130800 1007508750 28350 28300 28350 28300 853
328 20241121 130700 983330750 28300 28250 28350 28250 1166
329 20241121 130600 950355700 28300 28250 28300 28200 2489
330 20241121 130500 879962050 28250 28250 28250 28250 2
331 20241121 130400 879905550 28200 28250 28250 28200 13
332 20241121 130300 879538750 28200 28250 28250 28200 74
333 20241121 130200 877451850 28250 28200 28250 28200 40
334 20241121 130100 876323450 28200 28250 28250 28200 481
335 20241121 130000 862741350 28250 28250 28300 28250 49
336 20241121 125900 861355250 28250 28250 28300 28250 12
337 20241121 125800 861016150 28250 28250 28300 28250 4
338 20241121 125700 860903100 28300 28250 28300 28200 71
339 20241121 125600 858896600 28250 28250 28300 28200 541
340 20241121 125500 843612350 28250 28250 28250 28200 12
341 20241121 125400 843273400 28250 28250 28250 28200 244
342 20241121 125300 836380800 28250 28200 28250 28200 38
343 20241121 125200 835309100 28200 28250 28250 28200 64
344 20241121 125100 833501900 28200 28150 28250 28150 91
345 20241121 125000 830938000 28200 28200 28200 28200 215
346 20241121 124900 824875000 28250 28250 28250 28200 95
347 20241121 124800 822195600 28200 28200 28200 28150 1462
348 20241121 124700 780970800 28200 28200 28200 28150 392
349 20241121 124600 769922850 28200 28150 28200 28150 192
350 20241121 124500 764509350 28200 28150 28200 28150 51
351 20241121 124400 763072050 28150 28200 28200 28150 105
352 20241121 124300 760113250 28150 28200 28200 28150 279
353 20241121 124200 752252650 28150 28150 28150 28100 578
354 20241121 124100 735984350 28150 28100 28150 28100 176
355 20241121 124000 731030850 28150 28150 28150 28100 40
356 20241121 123900 729905350 28100 28100 28150 28100 109
357 20241121 123800 726841000 28150 28150 28150 28100 119
358 20241121 123700 723492100 28150 28150 28150 28150 51
359 20241121 123600 722056450 28150 28100 28150 28100 11
360 20241121 123500 721747300 28150 28100 28150 28100 43
361 20241121 123400 720537750 28150 28100 28150 28100 41
362 20241121 123300 719385450 28100 28150 28150 28100 50
363 20241121 123200 717978300 28150 28150 28150 28150 4
364 20241121 123100 717865700 28100 28150 28150 28100 42
365 20241121 123000 716685400 28100 28100 28100 28100 0
366 20241121 122900 716685400 28100 28100 28150 28100 511
367 20241121 122800 702326200 28100 28100 28100 28050 68
368 20241121 122700 700416200 28050 28050 28100 28050 120
369 20241121 122600 697050050 28100 28100 28100 28100 363
370 20241121 122500 686849750 28050 28100 28100 28050 19
371 20241121 122400 686316750 28100 28100 28100 28100 50
372 20241121 122300 684911750 28050 28100 28100 28050 60
373 20241121 122200 683226150 28100 28100 28100 28050 15
374 20241121 122100 682805100 28100 28050 28100 28050 21
375 20241121 122000 682215950 28050 28050 28050 28050 52
376 20241121 121900 680757350 28100 28050 28100 28050 193
377 20241121 121800 675343650 28050 28050 28050 28050 27
378 20241121 121700 674586300 28050 28050 28050 28050 8
379 20241121 121600 674361900 28050 28050 28050 28000 353
380 20241121 121500 664461000 28000 28050 28050 28000 42
381 20241121 121400 663284900 28050 28050 28050 28050 1
382 20241121 121300 663256850 28050 28050 28050 28050 5
383 20241121 121200 663116600 28100 28100 28100 28050 28
384 20241121 121100 662329950 28050 28050 28050 28050 25
385 20241121 121000 661628700 28100 28100 28100 28100 3
386 20241121 120900 661544400 28100 28100 28100 28100 2
387 20241121 120800 661488200 28050 28050 28050 28050 54
388 20241121 120700 659973500 28100 28050 28100 28050 112
389 20241121 120600 656830800 28050 28050 28050 28050 28
390 20241121 120500 656045400 28100 28000 28100 28000 208
391 20241121 120400 650221300 28050 28050 28050 28050 2
392 20241121 120300 650165200 28050 28050 28050 28050 6
393 20241121 120200 649996900 28050 28050 28050 28050 6
394 20241121 120100 649828600 28050 28050 28050 28050 3
395 20241121 120000 649744450 28100 28050 28100 28050 637
396 20241121 115900 631876550 28100 28050 28100 28050 2
397 20241121 115800 631820400 28100 28100 28100 28100 2
398 20241121 115700 631764200 28100 28100 28100 28100 3
399 20241121 115600 631679900 28100 28100 28100 28100 2
400 20241121 115500 631623700 28100 28100 28100 28100 112
401 20241121 115400 628476500 28100 28100 28100 28100 113
402 20241121 115300 625301200 28050 28100 28100 28050 10
403 20241121 115200 625020600 28100 28100 28100 28100 29
404 20241121 115100 624205700 28100 28100 28100 28100 44
405 20241121 115000 622969300 28100 28100 28100 28100 18
406 20241121 114900 622463500 28100 28100 28100 28100 73
407 20241121 114800 620412200 28100 28100 28100 28100 26
408 20241121 114700 619681600 28100 28100 28100 28050 279
409 20241121 114600 611844400 28100 28100 28100 28100 118
410 20241121 114500 608528600 28150 28100 28150 28100 68
411 20241121 114400 606617750 28100 28150 28150 28100 63
412 20241121 114300 604847250 28150 28100 28150 28100 137
413 20241121 114200 600997400 28150 28150 28150 28150 2
414 20241121 114100 600941100 28150 28150 28150 28100 43
415 20241121 114000 599731100 28100 28150 28150 28100 62
416 20241121 113900 597988850 28100 28100 28150 28100 68
417 20241121 113800 596078000 28150 28150 28150 28100 19
418 20241121 113700 595543950 28150 28150 28150 28100 54
419 20241121 113600 594025700 28150 28100 28150 28100 315
420 20241121 113500 585172300 28100 28150 28150 28100 118
421 20241121 113400 581854800 28100 28150 28150 28100 191
422 20241121 113300 576487600 28100 28150 28150 28100 569
423 20241121 113200 560498650 28150 28100 28150 28100 99
424 20241121 113100 557716650 28100 28150 28150 28100 60
425 20241121 113000 556028700 28150 28150 28150 28100 69
426 20241121 112900 554087550 28100 28150 28150 28100 99
427 20241121 112800 551303700 28100 28050 28150 28050 1611
428 20241121 112700 506077150 28050 28050 28050 28050 0
429 20241121 112600 506077150 28050 28050 28050 28050 27
430 20241121 112500 505319800 28050 28050 28050 28000 26
431 20241121 112400 504591450 28050 28050 28050 28050 2
432 20241121 112300 504535350 28000 28000 28050 28000 41
433 20241121 112200 503387300 28000 28050 28050 28000 120
434 20241121 112100 500027150 28000 28050 28050 28000 10
435 20241121 112000 499747050 28000 27950 28000 27950 28
436 20241121 111900 498963100 28000 27950 28000 27950 226
437 20241121 111800 492635300 28000 28000 28000 28000 471
438 20241121 111700 479447300 28000 28050 28050 28000 508
439 20241121 111600 465223100 28000 28050 28050 28000 11
440 20241121 111500 464915050 28050 28050 28050 28050 1
441 20241121 111400 464887000 28050 28050 28050 28050 0
442 20241121 111300 464887000 28050 28050 28050 28050 0
443 20241121 111200 464887000 28050 28050 28050 28050 3
444 20241121 111100 464802850 28000 28000 28000 28000 70
445 20241121 111000 462842850 28050 28050 28050 28050 0
446 20241121 110900 462842850 28050 28050 28050 28050 7
447 20241121 110800 462646500 28050 28050 28050 28050 0
448 20241121 110700 462646500 28050 28050 28050 28050 7
449 20241121 110600 462450150 28050 28050 28050 28050 1
450 20241121 110500 462422100 28050 28050 28050 28050 12
451 20241121 110400 462085500 28050 28050 28050 28050 2
452 20241121 110300 462029400 28050 28050 28050 28050 10
453 20241121 110200 461748900 28050 28050 28050 28050 0
454 20241121 110100 461748900 28050 28050 28050 28050 0
455 20241121 110000 461748900 28050 28050 28050 28050 1
456 20241121 105900 461720850 28050 28050 28050 28050 1
457 20241121 105800 461692800 28000 28000 28000 28000 150
458 20241121 105700 457492800 28000 28000 28000 28000 1
459 20241121 105600 457464800 28050 28050 28050 28050 2
460 20241121 105500 457408700 28000 28000 28050 28000 372
461 20241121 105400 446974200 28000 28050 28050 28000 8
462 20241121 105300 446750050 28000 28050 28050 28000 87
463 20241121 105200 444313800 28050 28050 28050 28050 3
464 20241121 105100 444229650 28050 28050 28050 28050 7
465 20241121 105000 444033300 28050 28050 28050 28050 1
466 20241121 104900 444005250 28000 28050 28050 28000 2
467 20241121 104800 443949200 28050 28050 28050 28000 12
468 20241121 104700 443612650 28050 28050 28050 28000 54
469 20241121 104600 442098000 28050 28050 28050 28050 10
470 20241121 104500 441817500 28000 28000 28000 28000 1
471 20241121 104400 441789500 28000 28000 28000 28000 2
472 20241121 104300 441733500 28050 28000 28050 28000 5
473 20241121 104200 441593400 28000 28000 28000 28000 50
474 20241121 104100 440193400 28000 28000 28000 28000 0
475 20241121 104000 440193400 28000 28000 28000 28000 2
476 20241121 103900 440137400 28000 28000 28000 28000 90
477 20241121 103800 437617400 28000 28000 28000 28000 43
478 20241121 103700 436413400 28000 28000 28000 28000 119
479 20241121 103600 433081400 28000 27950 28000 27950 1044
480 20241121 103500 403849800 27950 27950 27950 27950 40
481 20241121 103400 402731800 27950 28000 28000 27950 153
482 20241121 103300 398455400 27950 27950 27950 27950 302
483 20241121 103200 390014500 27950 27950 27950 27950 719
484 20241121 103100 369918450 27950 27950 27950 27950 3
485 20241121 103000 369834600 27950 27950 27950 27950 54
486 20241121 102900 368325300 27900 27950 27950 27900 1461
487 20241121 102800 327492050 27950 27950 27950 27950 8
488 20241121 102700 327268450 28000 27950 28000 27950 79
489 20241121 102600 325059350 27950 27950 27950 27950 79
490 20241121 102500 322851300 28000 27950 28000 27950 179
491 20241121 102400 317840300 28000 27950 28000 27950 571
492 20241121 102300 301880700 27950 27950 27950 27950 88
493 20241121 102200 299421100 27900 27900 27900 27900 2
494 20241121 102100 299365300 27950 27950 27950 27950 202
495 20241121 102000 293719400 27900 27900 27900 27900 0
496 20241121 101900 293719400 27900 27900 27900 27900 30
497 20241121 101800 292882400 27950 27950 27950 27950 6
498 20241121 101700 292714700 27950 27950 27950 27950 1
499 20241121 101600 292686750 27950 27950 27950 27950 0
500 20241121 101500 292686750 27950 27950 27950 27950 16
501 20241121 101400 292239550 27950 27950 27950 27950 320
502 20241121 101300 283295550 27950 27950 27950 27950 4
503 20241121 101200 283183750 27950 27950 27950 27950 3
504 20241121 101100 283099900 27950 27950 27950 27950 1
505 20241121 101000 283071950 27950 27950 27950 27950 9
506 20241121 100900 282820400 27950 27950 27950 27950 54
507 20241121 100800 281311100 27950 27950 27950 27950 12
508 20241121 100700 280975700 27900 27900 27900 27900 230
509 20241121 100600 274558700 27900 27900 27900 27900 99
510 20241121 100500 271796600 27950 27950 27950 27950 4
511 20241121 100400 271684800 27950 27950 27950 27950 1
512 20241121 100300 271656850 27900 27950 27950 27900 34
513 20241121 100200 270708150 27950 27950 28000 27950 232
514 20241121 100100 264223700 28000 27950 28000 27950 10
515 20241121 100000 263944100 27950 28000 28000 27950 159
516 20241121 095900 259494250 28000 28000 28000 27950 23
517 20241121 095800 258851050 27950 27950 27950 27950 80
518 20241121 095700 256615050 27950 27950 27950 27950 129
519 20241121 095600 253009500 27950 28000 28000 27950 11
520 20241121 095500 252701950 28000 28000 28000 27950 47
521 20241121 095400 251388200 28000 27950 28000 27950 20
522 20241121 095300 250829150 28000 27950 28000 27900 88
523 20241121 095200 248372000 27950 27900 27950 27900 422
524 20241121 095100 236585100 27900 27900 27950 27900 191
525 20241121 095000 231256100 27950 27950 27950 27950 1
526 20241121 094900 231228150 27950 27950 27950 27950 8
527 20241121 094800 231004550 27900 27900 27900 27900 0
528 20241121 094700 231004550 27900 27900 27900 27900 43
529 20241121 094600 229804850 27900 27950 27950 27900 4
530 20241121 094500 229693100 27950 27950 27950 27950 41
531 20241121 094400 228547150 27900 27950 27950 27900 13
532 20241121 094300 228184400 27900 27900 27900 27900 61
533 20241121 094200 226482500 27900 27900 27900 27900 4
534 20241121 094100 226370900 27900 27900 27900 27900 128
535 20241121 094000 222799700 27900 27900 27900 27900 20
536 20241121 093900 222241700 27850 27850 27850 27850 236
537 20241121 093800 215669100 27800 27850 27850 27800 13
538 20241121 093700 215307550 27850 27850 27850 27850 11
539 20241121 093600 215001200 27850 27850 27850 27850 0
540 20241121 093500 215001200 27850 27850 27850 27850 37
541 20241121 093400 213970750 27850 27850 27850 27850 136
542 20241121 093300 210183150 27850 27850 27850 27850 1
543 20241121 093200 210155300 27850 27850 27850 27850 37
544 20241121 093100 209124850 27800 27800 27850 27800 575
545 20241121 093000 193139800 27800 27800 27850 27800 630
546 20241121 092900 175610800 27800 27800 27800 27750 364
547 20241121 092800 165498550 27750 27800 27800 27750 7
548 20241121 092700 165304200 27750 27750 27750 27750 1
549 20241121 092600 165276450 27800 27800 27800 27800 0
550 20241121 092500 165276450 27800 27800 27800 27800 0
551 20241121 092400 165276450 27800 27800 27800 27800 434
552 20241121 092300 153211250 27800 27800 27800 27750 1256
553 20241121 092200 118346400 27850 27850 27850 27850 5
554 20241121 092100 118207150 27850 27850 27850 27850 1
555 20241121 092000 118179300 27800 27800 27800 27800 574
556 20241121 091900 102222100 27800 27800 27800 27800 0
557 20241121 091800 102222100 27800 27800 27800 27800 1
558 20241121 091700 102194300 27750 27750 27750 27750 640
559 20241121 091600 84434300 27750 27800 27800 27750 779
560 20241121 091500 62816950 27800 27800 27800 27800 510
561 20241121 091400 48638950 27800 27850 27850 27800 251
562 20241121 091300 41651900 27850 27850 27850 27850 238
563 20241121 091200 35023600 27850 27850 27850 27850 102
564 20241121 091100 32182900 27850 27850 27850 27850 0
565 20241121 091000 32182900 27850 27850 27850 27850 96
566 20241121 090900 29509300 27850 27800 27850 27800 130
567 20241121 090800 25890250 27850 27850 27850 27800 26
568 20241121 090700 25167150 27850 27850 27900 27800 411
569 20241121 090600 13723900 27900 27900 27900 27900 7
570 20241121 090500 13528600 27800 27850 27850 27800 18
571 20241121 090400 13027700 27800 27900 27900 27800 159
572 20241121 090300 8597500 27900 27800 27900 27800 145
573 20241121 090200 4566400 27800 27800 27800 27800 0
574 20241121 090100 4566400 27800 27850 27850 27800 36
575 20241121 090000 3563900 27800 27850 27850 27800 128